Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.27 -0.05 (-0.44%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.250 8.250 8.250 0 -0.15(-1.79%)
May 27, 2010 8.400 8.400 8.400 8.400 119 +0.56(+7.14%)
May 26, 2010 7.840 7.840 7.840 7.840 500 +0.39(+5.23%)
May 25, 2010 7.250 7.450 7.150 7.450 4,600 +0.25(+3.47%)
May 21, 2010 7.200 7.200 7.200 0 +0.03(+0.42%)
May 20, 2010 7.210 7.210 7.000 7.170 930 -0.41(-5.41%)
May 19, 2010 7.700 7.700 7.580 7.580 2,500 -0.47(-5.84%)
May 14, 2010 8.050 8.050 8.050 0 -0.13(-1.59%)
May 11, 2010 8.180 8.180 8.180 8.180 0 -0.08(-0.97%)
May 10, 2010 8.260 8.260 8.260 8.260 3,000 +0.15(+1.85%)
May 07, 2010 8.370 8.370 7.870 8.110 3,925 -0.19(-2.29%)
May 06, 2010 8.800 8.800 8.100 8.300 7,350 -0.81(-8.89%)
May 05, 2010 9.300 9.300 9.110 9.110 1,500 -0.26(-2.77%)
May 04, 2010 9.370 9.370 9.370 9.370 1,000 -0.29(-3.00%)
May 03, 2010 9.670 9.670 9.660 9.660 300 +0.14(+1.47%)
Apr 28, 2010 9.520 9.520 9.520 9.520 0 -0.28(-2.86%)
Apr 26, 2010 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Apr 23, 2010 9.600 9.600 9.600 9.600 500 -0.33(-3.32%)
Apr 21, 2010 9.930 9.930 9.930 9.930 0 +0.32(+3.33%)
Apr 16, 2010 9.610 9.610 9.610 9.610 0 -0.13(-1.33%)
Apr 14, 2010 9.740 9.740 9.740 9.740 0 +0.33(+3.51%)
Apr 09, 2010 9.410 9.410 9.410 9.410 0 +0.38(+4.21%)
Apr 08, 2010 9.030 9.030 9.030 9.030 200 +0.00(+0.00%)
Apr 07, 2010 9.030 9.030 9.030 9.030 200 -0.14(-1.53%)
Apr 06, 2010 9.170 9.170 9.170 9.170 1,000 +0.09(+0.99%)
Apr 01, 2010 9.080 9.080 9.080 9.080 0 +0.43(+4.97%)
Mar 30, 2010 8.650 8.650 8.650 8.650 0 +0.06(+0.70%)
Mar 29, 2010 8.710 8.710 8.400 8.590 7,749 +0.09(+1.06%)
Mar 26, 2010 8.500 8.670 8.500 8.500 2,250 -0.44(-4.92%)
Mar 24, 2010 8.940 8.940 8.940 8.940 0 -0.30(-3.25%)
Mar 23, 2010 9.240 9.240 9.240 9.240 500 +0.50(+5.72%)
Mar 19, 2010 8.740 8.740 8.740 8.740 0 -0.39(-4.27%)
Mar 18, 2010 9.240 9.500 9.130 9.130 16,024 -0.54(-5.58%)
Mar 17, 2010 10.01 10.01 9.670 9.670 1,876 -0.42(-4.16%)
Mar 15, 2010 10.09 10.09 10.09 10.09 0 -0.53(-4.99%)
Mar 12, 2010 10.20 10.62 10.20 10.62 300 -0.13(-1.21%)
Mar 10, 2010 10.75 10.75 10.75 10.75 0 +0.20(+1.90%)
Mar 02, 2010 10.55 10.55 10.55 10.55 0 +0.10(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.