Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

13.88 -0.83 (-5.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 1.625 1.636 1.614 1.633 446,462 +0.01(+0.81%)
Dec 30, 2004 1.625 1.625 1.609 1.620 1,861,025 -0.01(-0.54%)
Dec 29, 2004 1.585 1.634 1.585 1.629 1,398,977 +0.03(+2.05%)
Dec 28, 2004 1.598 1.607 1.576 1.596 559,224 +0.03(+1.67%)
Dec 27, 2004 1.582 1.587 1.564 1.570 672,902 +0.01(+0.63%)
Dec 23, 2004 1.539 1.570 1.538 1.560 474,882 +0.02(+1.42%)
Dec 22, 2004 1.527 1.538 1.511 1.538 848,920 +0.02(+1.29%)
Dec 21, 2004 1.505 1.524 1.500 1.518 668,318 -0.01(-0.50%)
Dec 20, 2004 1.505 1.538 1.505 1.526 814,084 +0.01(+0.65%)
Dec 17, 2004 1.505 1.528 1.495 1.516 967,183 +0.01(+0.72%)
Dec 16, 2004 1.511 1.535 1.495 1.505 4,056,668 -0.01(-0.58%)
Dec 15, 2004 1.516 1.548 1.507 1.514 1,929,782 +0.03(+1.91%)
Dec 14, 2004 1.477 1.498 1.475 1.486 1,541,075 -0.00(-0.22%)
Dec 13, 2004 1.482 1.501 1.459 1.489 2,445,919 +0.00(+0.00%)
Dec 10, 2004 1.440 1.489 1.433 1.489 950,681 +0.04(+2.63%)
Dec 09, 2004 1.440 1.459 1.422 1.451 1,990,288 -0.03(-1.77%)
Dec 08, 2004 1.467 1.487 1.444 1.477 974,517 +0.02(+1.58%)
Dec 07, 2004 1.445 1.478 1.439 1.454 3,286,589 -0.06(-3.75%)
Dec 06, 2004 1.526 1.526 1.490 1.511 2,545,846 -0.00(-0.29%)
Dec 03, 2004 1.529 1.537 1.509 1.515 2,008,624 +0.00(+0.00%)
Dec 02, 2004 1.507 1.516 1.493 1.515 2,890,548 +0.02(+1.02%)
Dec 01, 2004 1.470 1.500 1.464 1.500 4,216,185 +0.02(+1.48%)
Nov 30, 2004 1.434 1.503 1.434 1.478 2,776,870 +0.05(+3.51%)
Nov 29, 2004 1.445 1.447 1.423 1.428 4,433,457 -0.05(-3.61%)
Nov 26, 2004 1.490 1.494 1.477 1.481 2,296,487 -0.03(-1.95%)
Nov 24, 2004 1.494 1.539 1.488 1.511 7,389,096 +0.03(+1.76%)
Nov 23, 2004 1.445 1.490 1.441 1.485 4,085,088 +0.04(+2.72%)
Nov 22, 2004 1.361 1.456 1.361 1.445 4,695,651 +0.08(+5.49%)
Nov 19, 2004 1.350 1.374 1.347 1.370 2,521,093 +0.02(+1.13%)
Nov 18, 2004 1.389 1.389 1.347 1.355 1,840,856 -0.03(-1.82%)
Nov 17, 2004 1.353 1.403 1.336 1.380 4,170,347 +0.06(+4.46%)
Nov 16, 2004 1.314 1.334 1.293 1.321 2,039,793 +0.01(+0.66%)
Nov 15, 2004 1.306 1.322 1.289 1.312 1,472,318 +0.01(+0.50%)
Nov 12, 2004 1.286 1.314 1.286 1.306 1,486,986 +0.03(+2.40%)
Nov 11, 2004 1.257 1.293 1.250 1.275 1,874,776 +0.02(+1.21%)
Nov 10, 2004 1.310 1.310 1.260 1.260 2,095,716 -0.04(-3.02%)
Nov 09, 2004 1.269 1.309 1.269 1.299 3,634,041 +0.03(+2.41%)
Nov 08, 2004 1.287 1.287 1.251 1.269 3,445,188 -0.01(-0.94%)
Nov 05, 2004 1.276 1.310 1.249 1.281 8,158,258 +0.01(+0.60%)
Nov 04, 2004 1.240 1.282 1.217 1.273 4,935,842 +0.03(+2.64%)
Nov 03, 2004 1.211 1.254 1.189 1.240 9,619,576 +0.07(+5.57%)
Nov 02, 2004 1.173 1.182 1.133 1.175 3,187,579 +0.02(+1.89%)
Nov 01, 2004 1.102 1.175 1.093 1.153 7,500,940 +0.06(+5.17%)
Oct 29, 2004 1.082 1.117 1.080 1.096 21,262,444 +0.01(+0.50%)
Oct 28, 2004 1.173 1.173 1.091 1.091 2,392,747 -0.02(-1.77%)
Oct 27, 2004 1.184 1.184 1.110 1.110 2,457,837 -0.06(-5.30%)
Oct 26, 2004 1.108 1.189 1.093 1.173 3,491,027 +0.06(+4.98%)
Oct 25, 2004 1.175 1.175 1.104 1.117 1,163,370 -0.06(-4.92%)
Oct 22, 2004 1.211 1.216 1.162 1.175 760,911 -0.04(-2.97%)
Oct 21, 2004 1.193 1.211 1.178 1.211 402,458 +0.02(+1.37%)
Oct 20, 2004 1.175 1.196 1.153 1.194 977,267 +0.01(+0.74%)
Oct 19, 2004 1.211 1.222 1.174 1.186 509,719 -0.04(-2.95%)
Oct 18, 2004 1.234 1.245 1.214 1.222 392,373 -0.02(-1.84%)
Oct 15, 2004 1.242 1.278 1.233 1.245 234,690 +0.00(+0.26%)
Oct 14, 2004 1.263 1.266 1.217 1.241 353,869 -0.01(-0.87%)
Oct 13, 2004 1.302 1.309 1.244 1.252 304,364 -0.04(-3.04%)
Oct 12, 2004 1.307 1.309 1.284 1.292 130,180 -0.01(-0.59%)
Oct 11, 2004 1.314 1.336 1.299 1.299 168,684 -0.01(-0.50%)
Oct 08, 2004 1.312 1.332 1.298 1.306 195,270 +0.00(+0.34%)
Oct 07, 2004 1.297 1.320 1.288 1.301 199,853 -0.01(-0.50%)
Oct 06, 2004 1.324 1.341 1.298 1.308 548,223 -0.03(-2.04%)
Oct 05, 2004 1.370 1.370 1.322 1.335 739,826 -0.03(-2.55%)
Oct 04, 2004 1.314 1.390 1.314 1.370 813,167 +0.06(+4.75%)
Oct 01, 2004 1.293 1.318 1.290 1.308 572,059 +0.02(+1.61%)
Sep 30, 2004 1.287 1.289 1.274 1.287 167,767 +0.01(+0.43%)
Sep 29, 2004 1.302 1.302 1.271 1.282 259,443 -0.03(-2.41%)
Sep 28, 2004 1.280 1.327 1.273 1.313 347,452 +0.02(+1.78%)
Sep 27, 2004 1.297 1.311 1.276 1.290 291,530 +0.00(+0.34%)
Sep 24, 2004 1.272 1.315 1.272 1.286 633,482 +0.01(+0.68%)
Sep 23, 2004 1.276 1.314 1.266 1.277 343,785 +0.01(+0.51%)
Sep 22, 2004 1.280 1.296 1.271 1.271 344,702 -0.02(-1.52%)
Sep 21, 2004 1.301 1.301 1.263 1.290 543,639 -0.01(-0.51%)
Sep 20, 2004 1.309 1.315 1.290 1.297 352,036 +0.00(+0.17%)
Sep 17, 2004 1.304 1.309 1.289 1.295 510,636 -0.01(-0.67%)
Sep 16, 2004 1.265 1.307 1.260 1.304 1,078,111 +0.05(+3.91%)
Sep 15, 2004 1.227 1.263 1.227 1.254 511,552 +0.02(+1.32%)
Sep 14, 2004 1.215 1.241 1.200 1.238 664,651 +0.04(+3.09%)
Sep 13, 2004 1.222 1.222 1.200 1.201 212,688 -0.01(-0.81%)
Sep 10, 2004 1.227 1.233 1.211 1.211 211,771 -0.02(-1.68%)
Sep 09, 2004 1.254 1.271 1.225 1.232 297,947 -0.02(-1.83%)
Sep 08, 2004 1.259 1.281 1.254 1.254 267,694 +0.00(+0.09%)
Sep 07, 2004 1.254 1.265 1.240 1.253 156,766 +0.02(+1.59%)
Sep 03, 2004 1.250 1.260 1.230 1.234 172,351 -0.02(-1.22%)
Sep 02, 2004 1.248 1.262 1.236 1.249 274,111 -0.01(-0.78%)
Sep 01, 2004 1.319 1.319 1.249 1.259 371,288 -0.06(-4.55%)
Aug 31, 2004 1.315 1.333 1.283 1.319 443,712 +0.01(+1.09%)
Aug 30, 2004 1.265 1.305 1.254 1.305 240,191 +0.03(+2.05%)
Aug 27, 2004 1.297 1.309 1.265 1.278 249,359 -0.00(-0.26%)
Aug 26, 2004 1.308 1.308 1.277 1.282 369,454 -0.04(-3.29%)
Aug 25, 2004 1.345 1.345 1.317 1.325 194,353 -0.02(-1.22%)
Aug 24, 2004 1.308 1.345 1.304 1.342 370,371 +0.04(+3.19%)
Aug 23, 2004 1.357 1.358 1.299 1.300 385,956 -0.05(-3.48%)
Aug 20, 2004 1.317 1.362 1.317 1.347 516,136 +0.04(+2.92%)
Aug 19, 2004 1.301 1.320 1.288 1.309 525,304 +0.02(+1.44%)
Aug 18, 2004 1.235 1.297 1.227 1.290 550,973 +0.05(+3.77%)
Aug 17, 2004 1.220 1.244 1.213 1.244 285,112 +0.03(+2.61%)
Aug 16, 2004 1.162 1.216 1.162 1.212 952,514 +0.06(+5.31%)
Aug 13, 2004 1.182 1.185 1.150 1.151 176,018 -0.03(-2.94%)
Aug 12, 2004 1.209 1.233 1.174 1.186 664,651 -0.02(-1.45%)
Aug 11, 2004 1.227 1.229 1.181 1.203 217,272 -0.02(-1.96%)
Aug 10, 2004 1.194 1.237 1.182 1.227 204,437 +0.03(+2.83%)
Aug 09, 2004 1.211 1.218 1.189 1.193 120,095 -0.03(-2.23%)
Aug 06, 2004 1.181 1.228 1.180 1.221 392,373 +0.02(+1.27%)
Aug 05, 2004 1.238 1.256 1.194 1.205 704,989 -0.04(-3.49%)
Aug 04, 2004 1.240 1.272 1.220 1.249 379,539 -0.00(-0.17%)
Aug 03, 2004 1.271 1.271 1.235 1.251 298,864 -0.03(-2.05%)
Aug 02, 2004 1.249 1.278 1.248 1.277 207,188 +0.01(+1.04%)
Jul 30, 2004 1.269 1.294 1.258 1.264 181,518 -0.04(-2.85%)
Jul 29, 2004 1.297 1.306 1.284 1.301 736,159 +0.00(+0.25%)
Jul 28, 2004 1.224 1.298 1.223 1.298 410,709 +0.08(+6.63%)
Jul 27, 2004 1.211 1.229 1.191 1.217 293,363 +0.03(+2.10%)
Jul 26, 2004 1.260 1.269 1.191 1.192 388,706 -0.07(-5.61%)
Jul 23, 2004 1.270 1.296 1.260 1.263 556,474 -0.00(-0.17%)
Jul 22, 2004 1.244 1.297 1.233 1.265 801,249 +0.02(+1.84%)
Jul 21, 2004 1.307 1.307 1.239 1.242 713,240 -0.07(-5.48%)
Jul 20, 2004 1.320 1.331 1.305 1.314 498,718 -0.01(-0.99%)
Jul 19, 2004 1.332 1.350 1.325 1.327 559,224 +0.01(+0.41%)
Jul 16, 2004 1.287 1.342 1.287 1.322 1,066,193 +0.06(+4.57%)
Jul 15, 2004 1.233 1.265 1.233 1.264 642,649 +0.03(+2.57%)
Jul 14, 2004 1.244 1.261 1.224 1.233 351,119 -0.01(-0.88%)
Jul 13, 2004 1.250 1.257 1.227 1.244 422,626 -0.01(-0.52%)
Jul 12, 2004 1.222 1.253 1.206 1.250 591,311 +0.03(+2.78%)
Jul 09, 2004 1.238 1.238 1.208 1.216 256,693 -0.02(-1.76%)
Jul 08, 2004 1.249 1.252 1.222 1.238 350,202 -0.01(-1.13%)
Jul 07, 2004 1.241 1.258 1.233 1.252 506,968 +0.02(+1.41%)
Jul 06, 2004 1.211 1.246 1.210 1.235 315,365 -0.02(-1.82%)
Jul 02, 2004 1.216 1.261 1.211 1.258 578,476 +0.06(+4.91%)
Jul 01, 2004 1.203 1.215 1.173 1.199 296,113 +0.01(+0.55%)
Jun 30, 2004 1.161 1.192 1.161 1.192 410,709 +0.04(+3.70%)
Jun 29, 2004 1.131 1.156 1.127 1.150 323,616 +0.02(+1.64%)
Jun 28, 2004 1.124 1.149 1.124 1.131 374,038 -0.00(-0.29%)
Jun 25, 2004 1.155 1.155 1.119 1.134 483,133 +0.01(+0.68%)
Jun 24, 2004 1.156 1.194 1.127 1.127 1,035,940 -0.02(-1.62%)
Jun 23, 2004 1.126 1.145 1.113 1.145 651,817 +0.02(+1.74%)
Jun 22, 2004 1.137 1.145 1.125 1.126 201,687 -0.02(-1.71%)
Jun 21, 2004 1.134 1.175 1.132 1.145 330,950 -0.01(-0.85%)
Jun 18, 2004 1.124 1.156 1.122 1.155 264,027 +0.00(+0.38%)
Jun 17, 2004 1.124 1.178 1.118 1.151 551,890 +0.03(+2.83%)
Jun 16, 2004 1.120 1.126 1.107 1.119 814,084 +0.00(+0.10%)
Jun 15, 2004 1.096 1.129 1.091 1.118 988,268 +0.05(+5.13%)
Jun 14, 2004 1.069 1.074 1.040 1.064 569,308 -0.05(-4.41%)
Jun 10, 2004 1.115 1.120 1.102 1.113 175,101 -0.00(-0.39%)
Jun 09, 2004 1.144 1.149 1.113 1.117 447,379 -0.02(-1.92%)
Jun 08, 2004 1.130 1.143 1.120 1.139 606,895 -0.00(-0.19%)
Jun 07, 2004 1.124 1.148 1.115 1.141 422,626 +0.04(+4.08%)
Jun 04, 2004 1.091 1.126 1.074 1.096 574,809 +0.04(+3.61%)
Jun 03, 2004 1.088 1.088 1.040 1.058 578,476 -0.04(-3.48%)
Jun 02, 2004 1.062 1.106 1.062 1.096 756,328 +0.04(+4.25%)
Jun 01, 2004 1.058 1.058 0.9959 1.052 1,116,615 -0.01(-0.92%)
May 28, 2004 1.085 1.104 1.061 1.061 711,406 -0.02(-1.92%)
May 27, 2004 1.065 1.086 1.058 1.082 872,756 +0.02(+2.27%)
May 26, 2004 1.042 1.058 1.032 1.058 476,715 +0.02(+1.89%)
May 25, 2004 1.025 1.074 1.025 1.038 469,381 +0.00(+0.42%)
May 24, 2004 1.020 1.048 1.016 1.034 666,485 +0.02(+1.94%)
May 21, 2004 1.014 1.043 0.9992 1.014 738,909 +0.01(+0.65%)
May 20, 2004 1.058 1.077 0.9959 1.008 2,240,564 -0.08(-6.95%)
May 19, 2004 1.113 1.137 1.076 1.083 737,992 +0.00(+0.00%)
May 18, 2004 1.113 1.125 1.046 1.083 1,041,440 +0.00(+0.00%)
May 17, 2004 1.092 1.102 1.047 1.083 1,617,166 -0.06(-5.43%)
May 14, 2004 1.167 1.168 1.113 1.145 657,317 +0.02(+1.74%)
May 13, 2004 1.140 1.180 1.124 1.126 1,143,201 -0.06(-4.80%)
May 12, 2004 1.211 1.211 1.134 1.182 731,575 -0.03(-2.34%)
May 11, 2004 1.152 1.233 1.152 1.211 1,161,536 +0.07(+6.12%)
May 10, 2004 1.162 1.186 1.132 1.141 916,761 -0.08(-6.52%)
May 07, 2004 1.283 1.283 1.189 1.221 498,718 -0.07(-5.65%)
May 06, 2004 1.326 1.326 1.280 1.294 392,373 -0.05(-3.58%)
May 05, 2004 1.307 1.353 1.307 1.342 450,129 +0.04(+3.45%)
May 04, 2004 1.277 1.344 1.268 1.297 1,011,187 +0.02(+1.54%)
May 03, 2004 1.238 1.277 1.218 1.277 971,766 +0.03(+2.27%)
Apr 30, 2004 1.252 1.277 1.245 1.249 460,214 -0.03(-2.14%)
Apr 29, 2004 1.300 1.309 1.234 1.276 584,893 -0.03(-1.93%)
Apr 28, 2004 1.336 1.342 1.298 1.301 319,032 -0.06(-4.56%)
Apr 27, 2004 1.342 1.386 1.342 1.363 387,790 +0.02(+1.63%)
Apr 26, 2004 1.380 1.380 1.333 1.342 176,934 -0.03(-2.15%)
Apr 23, 2004 1.359 1.396 1.347 1.371 638,982 +0.02(+1.13%)
Apr 22, 2004 1.321 1.359 1.304 1.356 463,881 +0.05(+3.50%)
Apr 21, 2004 1.347 1.347 1.287 1.310 423,543 -0.03(-1.96%)
Apr 20, 2004 1.351 1.368 1.336 1.336 551,890 -0.03(-1.84%)
Apr 19, 2004 1.337 1.368 1.314 1.361 415,292 +0.01(+0.97%)
Apr 16, 2004 1.353 1.366 1.345 1.348 506,052 -0.01(-1.04%)
Apr 15, 2004 1.398 1.398 1.347 1.362 424,460 -0.05(-3.33%)
Apr 14, 2004 1.397 1.416 1.372 1.409 1,092,779 +0.00(+0.08%)
Apr 13, 2004 1.403 1.429 1.403 1.408 623,397 +0.00(+0.31%)
Apr 12, 2004 1.389 1.429 1.366 1.404 565,641 +0.03(+1.90%)
Apr 08, 2004 1.377 1.398 1.356 1.378 924,095 +0.01(+0.88%)
Apr 07, 2004 1.428 1.428 1.363 1.366 648,150 -0.07(-4.94%)
Apr 06, 2004 1.473 1.494 1.429 1.437 1,138,617 -0.03(-2.08%)
Apr 05, 2004 1.434 1.470 1.423 1.467 621,564 +0.02(+1.51%)
Apr 02, 2004 1.423 1.450 1.407 1.445 768,245 +0.03(+1.84%)
Apr 01, 2004 1.358 1.440 1.358 1.419 1,044,191 +0.07(+4.92%)
Mar 31, 2004 1.309 1.374 1.300 1.353 1,086,362 +0.04(+3.42%)
Mar 30, 2004 1.298 1.315 1.287 1.308 1,100,113 +0.02(+1.35%)
Mar 29, 2004 1.310 1.336 1.277 1.290 704,989 -0.01(-0.84%)
Mar 26, 2004 1.245 1.321 1.245 1.301 770,079 +0.04(+3.29%)
Mar 25, 2004 1.252 1.280 1.222 1.260 677,486 +0.02(+1.49%)
Mar 24, 2004 1.253 1.271 1.235 1.241 532,638 -0.02(-1.81%)
Mar 23, 2004 1.293 1.320 1.254 1.264 784,747 -0.02(-1.61%)
Mar 22, 2004 1.313 1.320 1.273 1.285 949,764 -0.04(-2.97%)
Mar 19, 2004 1.372 1.372 1.323 1.324 279,612 -0.04(-2.88%)
Mar 18, 2004 1.350 1.363 1.318 1.363 526,221 +0.00(+0.16%)
Mar 17, 2004 1.367 1.378 1.333 1.361 608,729 -0.01(-0.72%)
Mar 16, 2004 1.369 1.381 1.353 1.371 284,196 -0.00(-0.16%)
Mar 15, 2004 1.371 1.391 1.333 1.373 461,130 +0.00(+0.00%)
Mar 12, 2004 1.320 1.375 1.312 1.373 422,626 +0.06(+4.92%)
Mar 11, 2004 1.309 1.350 1.300 1.309 1,391,643 -0.03(-2.04%)
Mar 10, 2004 1.372 1.372 1.325 1.336 1,780,350 -0.08(-5.33%)
Mar 09, 2004 1.457 1.457 1.398 1.411 933,263 -0.04(-2.78%)
Mar 08, 2004 1.475 1.479 1.428 1.452 919,511 +0.01(+0.68%)
Mar 05, 2004 1.418 1.473 1.394 1.442 980,934 +0.00(+0.15%)
Mar 04, 2004 1.490 1.490 1.384 1.440 1,777,600 -0.06(-4.07%)
Mar 03, 2004 1.516 1.516 1.465 1.501 885,591 -0.00(-0.29%)
Mar 02, 2004 1.450 1.538 1.445 1.505 1,244,045 -0.01(-0.36%)
Mar 01, 2004 1.473 1.516 1.445 1.511 1,767,515 +0.08(+5.56%)
Feb 27, 2004 1.418 1.474 1.404 1.431 2,456,920 +0.07(+5.04%)
Feb 26, 2004 1.320 1.370 1.317 1.362 853,504 +0.04(+3.05%)
Feb 25, 2004 1.261 1.342 1.261 1.322 849,837 +0.06(+4.94%)
Feb 24, 2004 1.216 1.260 1.216 1.260 492,300 +0.00(+0.35%)
Feb 23, 2004 1.256 1.258 1.239 1.256 489,550 +0.01(+0.88%)
Feb 20, 2004 1.140 1.254 1.140 1.245 1,024,939 +0.02(+1.78%)
Feb 19, 2004 1.254 1.257 1.210 1.223 1,262,380 -0.07(-5.48%)
Feb 18, 2004 1.314 1.325 1.265 1.294 1,243,128 -0.02(-1.17%)
Feb 17, 2004 1.350 1.350 1.283 1.309 959,849 -0.05(-3.85%)
Feb 13, 2004 1.385 1.402 1.339 1.361 895,675 -0.06(-4.15%)
Feb 12, 2004 1.428 1.444 1.416 1.420 154,932 -0.02(-1.14%)
Feb 11, 2004 1.374 1.467 1.372 1.437 760,911 +0.07(+5.36%)
Feb 10, 2004 1.427 1.427 1.338 1.363 1,581,413 -0.07(-5.16%)
Feb 09, 2004 1.417 1.445 1.407 1.438 637,149 +0.03(+2.25%)
Feb 06, 2004 1.321 1.419 1.321 1.406 965,349 +0.07(+5.57%)
Feb 05, 2004 1.363 1.396 1.326 1.332 792,081 -0.01(-0.73%)
Feb 04, 2004 1.373 1.379 1.329 1.342 1,665,755 -0.03(-2.38%)
Feb 03, 2004 1.353 1.393 1.337 1.374 982,768 +0.01(+0.80%)
Feb 02, 2004 1.263 1.373 1.233 1.363 2,115,885 +0.09(+7.02%)
Jan 30, 2004 1.326 1.329 1.230 1.274 2,094,799 -0.06(-4.73%)
Jan 29, 2004 1.363 1.402 1.297 1.337 3,196,746 -0.11(-7.54%)
Jan 28, 2004 1.495 1.509 1.446 1.446 859,005 -0.04(-2.57%)
Jan 27, 2004 1.456 1.510 1.440 1.485 821,418 +0.02(+1.19%)
Jan 26, 2004 1.495 1.495 1.441 1.467 1,044,191 -0.04(-2.61%)
Jan 23, 2004 1.494 1.522 1.494 1.506 1,134,033 -0.08(-4.96%)
Jan 22, 2004 1.603 1.612 1.582 1.585 364,871 -0.04(-2.68%)
Jan 21, 2004 1.582 1.636 1.576 1.629 570,225 +0.04(+2.26%)
Jan 20, 2004 1.601 1.605 1.560 1.593 1,012,104 -0.02(-1.22%)
Jan 16, 2004 1.587 1.637 1.584 1.612 687,570 -0.04(-2.38%)
Jan 15, 2004 1.674 1.702 1.636 1.651 751,744 -0.04(-2.32%)
Jan 14, 2004 1.670 1.723 1.609 1.691 1,271,547 -0.06(-3.55%)
Jan 13, 2004 1.780 1.789 1.713 1.753 1,314,635 +0.00(+0.00%)
Jan 12, 2004 1.734 1.768 1.723 1.753 2,013,207 +0.09(+5.17%)
Jan 09, 2004 1.582 1.680 1.642 1.667 2,202,060 +0.09(+5.38%)
Jan 08, 2004 1.554 1.602 1.554 1.582 2,227,730 +0.02(+1.33%)
Jan 07, 2004 1.562 1.589 1.516 1.561 1,314,635 -0.00(-0.07%)
Jan 06, 2004 1.605 1.605 1.545 1.562 506,052 -0.05(-3.31%)
Jan 05, 2004 1.571 1.636 1.545 1.615 1,047,858 +0.07(+4.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.