Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

10.55 +0.37 (+3.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 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 (%)
Aug 31, 2018 4.585 4.585 4.585 0 +0.20(+4.44%)
Aug 30, 2018 4.500 4.500 4.390 4.390 9,092 -0.15(-3.30%)
Aug 29, 2018 4.520 4.550 4.490 4.540 16,260 +0.03(+0.72%)
Aug 28, 2018 4.560 4.560 4.500 4.508 11,639 -0.13(-2.86%)
Aug 27, 2018 4.540 4.670 4.540 4.640 95,746 +0.10(+2.20%)
Aug 24, 2018 4.550 4.560 4.470 4.540 128,300 +0.12(+2.71%)
Aug 23, 2018 4.540 4.570 4.400 4.420 189,590 -0.15(-3.18%)
Aug 22, 2018 4.460 4.572 4.450 4.565 92,923 +0.18(+3.99%)
Aug 21, 2018 4.470 4.560 4.370 4.390 19,411 -0.01(-0.23%)
Aug 20, 2018 4.400 4.420 4.330 4.400 16,453 -0.14(-3.08%)
Aug 17, 2018 4.380 4.540 4.340 4.540 19,700 -0.00(-0.11%)
Aug 16, 2018 4.670 4.700 4.520 4.545 27,290 -0.11(-2.26%)
Aug 15, 2018 4.670 4.680 4.580 4.650 79,236 +0.06(+1.31%)
Aug 14, 2018 4.605 4.620 4.520 4.590 156,063 +0.10(+2.23%)
Aug 13, 2018 4.280 4.490 4.230 4.490 90,558 +0.14(+3.22%)
Aug 10, 2018 4.350 4.460 4.320 4.350 205,000 -0.19(-4.19%)
Aug 09, 2018 4.557 4.557 4.470 4.540 246,331 -0.08(-1.63%)
Aug 08, 2018 4.740 4.800 4.615 4.615 14,853 -0.06(-1.39%)
Aug 07, 2018 4.790 4.810 4.640 4.680 40,078 -0.14(-2.90%)
Aug 06, 2018 4.890 4.915 4.780 4.820 25,967 -0.11(-2.23%)
Aug 03, 2018 4.870 4.976 4.870 4.930 115,400 +0.09(+1.96%)
Aug 02, 2018 4.710 4.835 4.710 4.835 124,536 +0.03(+0.52%)
Aug 01, 2018 4.830 4.890 4.810 4.810 12,036 -0.34(-6.60%)
Jul 31, 2018 4.740 5.150 4.650 5.150 440,002 +0.28(+5.83%)
Jul 30, 2018 4.900 4.960 4.850 4.866 19,598 -0.25(-4.96%)
Jul 27, 2018 5.120 5.125 5.090 5.120 14,100 +0.04(+0.79%)
Jul 26, 2018 5.200 5.205 5.050 5.080 62,470 -0.19(-3.61%)
Jul 25, 2018 5.150 5.270 5.150 5.270 112,189 +0.18(+3.64%)
Jul 24, 2018 5.000 5.100 5.000 5.085 281,766 +0.13(+2.73%)
Jul 23, 2018 5.020 5.020 4.930 4.950 87,475 -0.09(-1.79%)
Jul 20, 2018 5.160 5.190 5.040 5.040 352,588 +0.01(+0.20%)
Jul 19, 2018 4.870 5.060 4.850 5.030 5,250 -0.01(-0.20%)
Jul 18, 2018 5.055 5.100 5.020 5.040 122,211 -0.11(-2.14%)
Jul 17, 2018 5.020 5.150 4.990 5.150 217,523 +0.29(+5.86%)
Jul 16, 2018 4.800 4.880 4.790 4.865 35,497 +0.08(+1.57%)
Jul 13, 2018 4.850 4.850 4.790 4.790 7,213 -0.06(-1.29%)
Jul 12, 2018 4.940 4.940 4.830 4.853 10,855 -0.02(-0.36%)
Jul 11, 2018 5.020 5.020 4.820 4.870 4,218 -0.21(-4.13%)
Jul 10, 2018 4.975 5.100 4.970 5.080 197,405 +0.32(+6.72%)
Jul 09, 2018 4.710 4.840 4.670 4.760 18,213 +0.06(+1.28%)
Jul 06, 2018 4.770 4.890 4.700 4.700 18,117 -0.10(-2.14%)
Jul 05, 2018 4.830 4.840 4.800 4.803 32,502 +0.06(+1.22%)
Jul 03, 2018 4.745 4.745 4.745 0 +0.09(+2.04%)
Jul 02, 2018 4.610 4.706 4.600 4.650 12,006 -0.05(-1.06%)
Jun 29, 2018 4.680 4.720 4.620 4.700 30,608 +0.13(+2.96%)
Jun 28, 2018 4.660 4.660 4.540 4.565 38,685 -0.09(-2.04%)
Jun 27, 2018 4.730 4.730 4.610 4.660 88,156 -0.20(-4.02%)
Jun 26, 2018 4.930 4.930 4.800 4.855 164,479 -0.07(-1.42%)
Jun 25, 2018 4.890 5.000 4.840 4.925 477,831 +0.06(+1.34%)
Jun 22, 2018 4.990 4.990 4.850 4.860 615,957 -0.03(-0.61%)
Jun 21, 2018 4.840 4.920 4.780 4.890 629,169 +0.18(+3.82%)
Jun 20, 2018 4.850 4.850 4.710 4.710 12,367 -0.12(-2.48%)
Jun 19, 2018 4.670 4.860 4.615 4.830 791,035 +0.15(+3.21%)
Jun 18, 2018 4.615 4.740 4.615 4.680 191,188 -0.11(-2.30%)
Jun 15, 2018 4.790 4.590 4.790 38,070 +0.20(+4.36%)
Jun 14, 2018 4.750 4.760 4.580 4.590 12,731 -0.13(-2.75%)
Jun 13, 2018 4.670 4.810 4.660 4.720 13,855 +0.07(+1.51%)
Jun 12, 2018 4.760 4.810 4.650 4.650 67,008 -0.10(-2.11%)
Jun 11, 2018 4.740 4.800 4.650 4.750 14,337 +0.05(+1.06%)
Jun 08, 2018 4.490 4.860 4.490 4.700 213,981 +0.37(+8.55%)
Jun 07, 2018 4.460 4.460 4.060 4.330 245,404 -0.22(-4.84%)
Jun 06, 2018 4.500 4.610 4.500 4.550 36,444 +0.04(+0.89%)
Jun 05, 2018 4.680 4.710 4.510 4.510 141,553 -0.27(-5.65%)
Jun 04, 2018 4.800 4.800 4.740 4.780 184,526 -0.07(-1.44%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.