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 )

14.15 -0.24 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 0.5847 0.5858 0.5792 0.5847 240,191 +0.00(+0.19%)
Feb 27, 2003 0.5814 0.5847 0.5814 0.5836 101,760 +0.01(+1.13%)
Feb 26, 2003 0.5847 0.6054 0.5672 0.5770 128,346 -0.01(-1.12%)
Feb 25, 2003 0.5836 0.5858 0.5727 0.5836 268,611 -0.01(-1.65%)
Feb 24, 2003 0.6054 0.6054 0.5879 0.5934 22,919 -0.02(-2.86%)
Feb 21, 2003 0.6108 0.6163 0.6108 0.6108 5,500 +0.01(+0.90%)
Feb 20, 2003 0.6098 0.6108 0.5945 0.6054 65,090 -0.00(-0.72%)
Feb 19, 2003 0.6359 0.6359 0.6054 0.6098 66,923 -0.03(-4.28%)
Feb 18, 2003 0.6272 0.6370 0.6261 0.6370 99,010 +0.02(+3.55%)
Feb 14, 2003 0.6272 0.6272 0.6152 0.6152 11,001 -0.01(-1.91%)
Feb 13, 2003 0.6545 0.6545 0.6261 0.6272 206,271 -0.05(-6.96%)
Feb 12, 2003 0.6458 0.6741 0.6436 0.6741 108,177 +0.02(+3.52%)
Feb 11, 2003 0.6545 0.6545 0.6512 0.6512 3,667 +0.01(+2.05%)
Feb 10, 2003 0.6327 0.6381 0.6272 0.6381 11,001 +0.00(+0.17%)
Feb 07, 2003 0.6414 0.6479 0.6338 0.6370 52,255 +0.01(+1.57%)
Feb 06, 2003 0.6196 0.6272 0.6196 0.6272 4,583 -0.01(-1.71%)
Feb 05, 2003 0.6316 0.6381 0.6163 0.6381 28,419 +0.02(+2.63%)
Feb 04, 2003 0.6436 0.6436 0.6218 0.6218 9,167 -0.04(-6.25%)
Feb 03, 2003 0.6708 0.6763 0.6577 0.6632 41,254 +0.00(+0.50%)
Jan 31, 2003 0.6348 0.6654 0.6348 0.6599 14,668 +0.02(+2.37%)
Jan 30, 2003 0.6545 0.6545 0.6403 0.6447 30,253 -0.01(-1.50%)
Jan 29, 2003 0.6436 0.6545 0.6218 0.6545 64,173 +0.00(+0.33%)
Jan 28, 2003 0.6436 0.6523 0.6436 0.6523 3,667 +0.00(+0.50%)
Jan 27, 2003 0.6545 0.6599 0.6436 0.6490 31,169 -0.03(-4.03%)
Jan 24, 2003 0.6872 0.6872 0.6599 0.6763 57,755 -0.02(-3.13%)
Jan 23, 2003 0.7145 0.7145 0.6981 0.6981 132,013 -0.02(-3.03%)
Jan 22, 2003 0.6872 0.7199 0.6872 0.7199 1,303,634 +0.02(+3.13%)
Jan 21, 2003 0.7199 0.7308 0.6981 0.6981 63,256 -0.09(-11.97%)
Jan 17, 2003 0.7821 0.7974 0.7799 0.7930 115,511 -0.01(-1.09%)
Jan 16, 2003 0.7996 0.8192 0.7996 0.8017 61,423 +0.02(+2.65%)
Jan 15, 2003 0.8126 0.8126 0.7472 0.7810 711,406 -0.06(-7.61%)
Jan 14, 2003 0.8345 0.8454 0.8290 0.8454 90,759 +0.02(+2.11%)
Jan 13, 2003 0.8017 0.8290 0.8017 0.8279 306,198 -0.02(-2.06%)
Jan 10, 2003 0.8454 0.8672 0.8454 0.8454 88,925 +0.01(+0.78%)
Jan 09, 2003 0.8345 0.8410 0.8345 0.8388 46,754 -0.00(-0.52%)
Jan 08, 2003 0.7974 0.8552 0.7974 0.8432 418,043 +0.04(+5.17%)
Jan 07, 2003 0.7865 0.8017 0.7810 0.8017 360,287 +0.02(+2.51%)
Jan 06, 2003 0.7636 0.7854 0.7636 0.7821 169,600 +0.05(+7.01%)
Jan 03, 2003 0.7352 0.7363 0.7308 0.7308 47,671 +0.03(+3.88%)
Jan 02, 2003 0.7036 0.7036 0.7036 0.7036 0 +0.00(+0.00%)
Dec 31, 2002 0.7145 0.7145 0.7036 0.7036 11,917 -0.00(-0.62%)
Dec 30, 2002 0.7025 0.7079 0.6970 0.7079 189,769 +0.04(+6.05%)
Dec 27, 2002 0.6654 0.6676 0.6654 0.6676 12,834 +0.00(+0.00%)
Dec 26, 2002 0.6676 0.6676 0.6676 0.6676 8,250 +0.00(+0.00%)
Dec 24, 2002 0.6676 0.6676 0.6676 0.6676 916 +0.00(+0.00%)
Dec 23, 2002 0.6654 0.6763 0.6654 0.6676 124,679 -0.03(-3.62%)
Dec 20, 2002 0.7090 0.7363 0.6927 0.6927 147,598 +0.00(+0.16%)
Dec 19, 2002 0.6523 0.7090 0.6523 0.6916 479,466 +0.04(+6.91%)
Dec 18, 2002 0.6174 0.6468 0.6174 0.6468 974,517 +0.04(+5.89%)
Dec 17, 2002 0.5956 0.6261 0.5956 0.6108 1,037,773 +0.01(+1.82%)
Dec 16, 2002 0.5901 0.5999 0.5901 0.5999 60,506 +0.03(+4.76%)
Dec 13, 2002 0.5781 0.5836 0.5727 0.5727 987,351 -0.01(-0.94%)
Dec 12, 2002 0.5552 0.5999 0.5519 0.5781 553,723 +0.03(+5.16%)
Dec 11, 2002 0.5563 0.5563 0.5443 0.5498 4,082,338 -0.01(-1.18%)
Dec 10, 2002 0.5716 0.5770 0.5563 0.5563 34,836 -0.01(-0.97%)
Dec 09, 2002 0.5563 0.5618 0.5454 0.5618 47,671 -0.02(-2.83%)
Dec 06, 2002 0.5781 0.5781 0.5781 0.5781 111,844 +0.01(+1.92%)
Dec 05, 2002 0.5999 0.5999 0.5618 0.5672 294,280 -0.01(-1.89%)
Dec 04, 2002 0.5890 0.5945 0.5781 0.5781 41,254 -0.03(-4.50%)
Dec 03, 2002 0.6228 0.6381 0.6054 0.6054 19,251 -0.02(-2.63%)
Dec 02, 2002 0.6163 0.6283 0.6163 0.6218 144,848 +0.02(+3.45%)
Nov 29, 2002 0.6010 0.6010 0.6010 0.6010 916 +0.00(+0.73%)
Nov 27, 2002 0.5978 0.6250 0.5967 0.5967 53,172 +0.00(+0.37%)
Nov 26, 2002 0.5836 0.5945 0.5672 0.5945 97,176 -0.03(-5.22%)
Nov 25, 2002 0.6272 0.6272 0.6272 0.6272 0 +0.00(+0.00%)
Nov 22, 2002 0.6381 0.6381 0.6272 0.6272 2,750 -0.01(-2.21%)
Nov 21, 2002 0.6436 0.6436 0.6414 0.6414 10,084 -0.00(-0.34%)
Nov 20, 2002 0.6556 0.6556 0.6436 0.6436 2,750 -0.01(-2.16%)
Nov 19, 2002 0.6545 0.6577 0.6523 0.6577 182,435 +0.01(+1.69%)
Nov 18, 2002 0.6523 0.6523 0.6436 0.6468 15,584 +0.00(+0.51%)
Nov 15, 2002 0.6436 0.6436 0.6436 0.6436 2,750 +0.01(+1.72%)
Nov 14, 2002 0.6327 0.6327 0.6327 0.6327 0 +0.00(+0.00%)
Nov 13, 2002 0.6327 0.6327 0.6327 0.6327 5,500 -0.02(-3.33%)
Nov 12, 2002 0.6545 0.6545 0.6436 0.6545 12,834 -0.01(-1.64%)
Nov 11, 2002 0.6708 0.6708 0.6654 0.6654 7,334 +0.00(+0.00%)
Nov 08, 2002 0.6599 0.6654 0.6599 0.6654 147,598 +0.03(+4.27%)
Nov 07, 2002 0.6327 0.6381 0.6283 0.6381 5,500 +0.00(+0.00%)
Nov 06, 2002 0.6381 0.6381 0.6381 0.6381 0 +0.00(+0.00%)
Nov 05, 2002 0.6665 0.6676 0.6381 0.6381 149,432 -0.03(-4.88%)
Nov 04, 2002 0.6752 0.6752 0.6436 0.6708 256,693 +0.01(+0.99%)
Nov 01, 2002 0.6272 0.6654 0.6272 0.6643 327,283 +0.05(+8.75%)
Oct 31, 2002 0.6534 0.6665 0.6108 0.6108 317,199 -0.00(-0.71%)
Oct 30, 2002 0.6054 0.6272 0.6043 0.6152 325,450 +0.05(+8.25%)
Oct 29, 2002 0.5781 0.5792 0.5683 0.5683 11,001 -0.01(-1.70%)
Oct 28, 2002 0.6218 0.6218 0.5781 0.5781 80,674 -0.04(-7.02%)
Oct 25, 2002 0.5890 0.6218 0.5879 0.6218 390,540 +0.04(+7.55%)
Oct 24, 2002 0.5781 0.5781 0.5618 0.5781 142,098 +0.02(+3.92%)
Oct 23, 2002 0.5563 0.5563 0.5563 0.5563 916 +0.01(+2.00%)
Oct 22, 2002 0.5389 0.5454 0.5389 0.5454 101,760 +0.00(+0.00%)
Oct 21, 2002 0.5454 0.5465 0.5410 0.5454 136,597 +0.01(+1.21%)
Oct 18, 2002 0.5389 0.5389 0.5389 0.5389 366,704 +0.01(+1.86%)
Oct 17, 2002 0.5192 0.5290 0.5192 0.5290 15,584 +0.02(+4.30%)
Oct 16, 2002 0.5454 0.5454 0.4898 0.5072 43,087 -0.03(-6.06%)
Oct 15, 2002 0.5301 0.5399 0.5301 0.5399 6,417 +0.01(+1.02%)
Oct 14, 2002 0.5781 0.5781 0.5345 0.5345 248,442 -0.05(-9.09%)
Oct 11, 2002 0.5759 0.5934 0.5727 0.5879 18,335 +0.02(+3.65%)
Oct 10, 2002 0.5618 0.5890 0.5618 0.5672 33,003 +0.01(+0.97%)
Oct 09, 2002 0.5509 0.5639 0.5454 0.5618 61,423 -0.03(-4.63%)
Oct 08, 2002 0.5988 0.5999 0.5727 0.5890 16,501,703 -0.01(-2.17%)
Oct 07, 2002 0.6054 0.6054 0.6021 0.6021 10,084 -0.04(-6.44%)
Oct 04, 2002 0.6272 0.6436 0.6250 0.6436 70,590 +0.05(+9.06%)
Oct 03, 2002 0.5672 0.5901 0.5563 0.5901 290,613 +0.01(+2.27%)
Oct 02, 2002 0.6108 0.6108 0.5759 0.5770 678,403 -0.03(-5.03%)
Oct 01, 2002 0.5607 0.6076 0.5607 0.6076 96,259 +0.05(+8.79%)
Sep 30, 2002 0.5181 0.5629 0.5127 0.5585 691,238 +0.04(+7.79%)
Sep 27, 2002 0.5781 0.5890 0.5127 0.5181 547,306 -0.08(-13.48%)
Sep 26, 2002 0.5814 0.5988 0.5814 0.5988 107,261 +0.01(+1.29%)
Sep 25, 2002 0.5792 0.5912 0.5781 0.5912 1,435,648 +0.02(+4.23%)
Sep 24, 2002 0.5912 0.5956 0.5836 0.5672 436,378 -0.03(-5.11%)
Sep 23, 2002 0.6076 0.6076 0.5978 0.5978 317,199 -0.06(-9.12%)
Sep 20, 2002 0.6599 0.6763 0.6479 0.6577 665,568 +0.01(+2.20%)
Sep 19, 2002 0.6654 0.6654 0.6436 0.6436 12,834 -0.05(-7.09%)
Sep 18, 2002 0.7145 0.7145 0.6927 0.6927 7,334 -0.02(-3.05%)
Sep 17, 2002 0.7145 0.7145 0.7145 0.7145 10,084 +0.01(+0.77%)
Sep 16, 2002 0.7199 0.7199 0.7090 0.7090 11,001 -0.02(-2.69%)
Sep 13, 2002 0.7287 0.7287 0.7287 0.7287 0 +0.00(+0.00%)
Sep 12, 2002 0.7287 0.7287 0.7287 0.7287 458,380 -0.01(-1.04%)
Sep 11, 2002 0.7254 0.7363 0.7254 0.7363 10,084 +0.01(+1.81%)
Sep 10, 2002 0.7232 0.7232 0.7232 0.7232 0 +0.00(+0.00%)
Sep 09, 2002 0.6872 0.7232 0.6872 0.7232 34,836 +0.03(+3.59%)
Sep 06, 2002 0.7047 0.7047 0.6981 0.6981 187,019 -0.01(-1.69%)
Sep 05, 2002 0.7036 0.7199 0.7036 0.7101 61,423 -0.03(-3.41%)
Sep 04, 2002 0.7319 0.7352 0.7319 0.7352 11,917 -0.01(-0.88%)
Sep 03, 2002 0.7407 0.7417 0.7407 0.7417 9,167 +0.01(+0.74%)
Aug 30, 2002 0.7646 0.7646 0.7363 0.7363 50,421 -0.03(-3.98%)
Aug 29, 2002 0.7766 0.7766 0.7668 0.7668 550,056 +0.00(+0.00%)
Aug 28, 2002 0.7374 0.7668 0.7374 0.7668 27,502 +0.03(+3.69%)
Aug 27, 2002 0.7308 0.7527 0.7090 0.7396 157,682 +0.04(+5.77%)
Aug 26, 2002 0.6927 0.7090 0.6927 0.6992 1,068,026 +0.02(+3.05%)
Aug 23, 2002 0.6883 0.6981 0.6676 0.6785 789,331 -0.01(-0.96%)
Aug 22, 2002 0.6817 0.6937 0.6785 0.6850 870,006 +0.01(+1.29%)
Aug 21, 2002 0.6545 0.6763 0.6545 0.6763 3,102,320 +0.03(+4.20%)
Aug 20, 2002 0.6763 0.6763 0.6381 0.6490 823,251 -0.04(-6.45%)
Aug 16, 2002 0.7090 0.7090 0.6861 0.6937 1,143,201 -0.01(-1.40%)
Aug 15, 2002 0.7199 0.7199 0.7036 0.7036 149,432 -0.00(-0.46%)
Aug 14, 2002 0.7308 0.7308 0.7068 0.7068 10,084 +0.01(+1.25%)
Aug 13, 2002 0.7036 0.7308 0.6981 0.6981 49,505 -0.02(-3.03%)
Aug 12, 2002 0.7527 0.7527 0.7177 0.7199 57,755 -0.07(-8.33%)
Aug 07, 2002 0.7701 0.7963 0.7690 0.7854 398,791 +0.05(+6.67%)
Aug 06, 2002 0.7254 0.7396 0.6927 0.7363 337,368 +0.00(+0.00%)
Aug 05, 2002 0.7854 0.7963 0.7363 0.7363 136,597 -0.04(-4.93%)
Aug 02, 2002 0.7963 0.8072 0.7745 0.7745 244,775 +0.08(+11.81%)
Aug 01, 2002 0.6436 0.6927 0.6436 0.6927 291,530 +0.06(+9.86%)
Jul 31, 2002 0.6599 0.6763 0.6108 0.6305 781,997 -0.02(-3.67%)
Jul 30, 2002 0.7417 0.7417 0.6381 0.6545 1,413,645 -0.10(-13.04%)
Jul 29, 2002 0.8061 0.8061 0.7527 0.7527 1,312,802 -0.05(-6.76%)
Jul 26, 2002 0.8290 0.8290 0.7963 0.8072 198,937 -0.03(-3.90%)
Jul 25, 2002 0.8399 0.8399 0.8399 0.8399 4,583 +0.00(+0.00%)
Jul 24, 2002 0.8290 0.8508 0.8290 0.8399 84,342 -0.03(-3.75%)
Jul 23, 2002 0.8835 0.8835 0.8726 0.8726 160,433 +0.00(+0.00%)
Jul 22, 2002 0.9272 0.9272 0.8650 0.8726 170,517 -0.07(-6.98%)
Jul 19, 2002 0.9435 0.9435 0.9272 0.9381 4,125,425 +0.04(+4.12%)
Jul 17, 2002 0.8945 0.9010 0.8945 0.9010 387,790 -0.06(-6.14%)
Jul 12, 2002 0.9555 0.9806 0.9490 0.9599 26,586 +0.01(+1.15%)
Jul 11, 2002 0.9163 0.9490 0.8945 0.9490 101,760 +0.04(+3.94%)
Jul 10, 2002 0.8999 0.9272 0.8890 0.9130 210,855 +0.02(+2.70%)
Jul 09, 2002 0.9054 0.9054 0.8890 0.8890 64,173 -0.02(-1.81%)
Jul 08, 2002 0.9141 0.9141 0.9054 0.9054 72,424 -0.01(-0.95%)
Jul 05, 2002 0.9163 0.9163 0.9141 0.9141 15,584 -0.00(-0.24%)
Jul 04, 2002 0.9054 0.9555 0.9054 0.9163 316,282 +0.00(+0.00%)
Jul 03, 2002 0.9054 0.9555 0.9054 0.9163 316,282 +0.00(+0.00%)
Jul 02, 2002 0.8999 0.9163 0.8999 0.9163 48,588 +0.02(+1.82%)
Jul 01, 2002 0.9544 0.9544 0.8999 0.8999 109,094 -0.05(-5.17%)
Jun 28, 2002 0.9326 0.9490 0.9326 0.9490 353,869 +0.02(+1.75%)
Jun 27, 2002 0.9326 0.9403 0.8999 0.9326 1,289,883 +0.00(+0.00%)
Jun 26, 2002 0.9490 0.9817 0.9326 0.9326 371,288 -0.01(-1.50%)
Jun 25, 2002 0.9523 0.9654 0.9468 0.9468 8,892,584 +0.01(+0.93%)
Jun 21, 2002 1.017 1.017 0.9272 0.9381 379,539 -0.08(-7.73%)
Jun 20, 2002 1.069 1.076 1.017 1.017 72,424 -0.05(-4.70%)
Jun 19, 2002 1.042 1.091 1.042 1.067 1,324,720 +0.01(+1.35%)
Jun 18, 2002 1.069 1.076 1.053 1.053 129,263 -0.01(-1.33%)
Jun 17, 2002 1.036 1.070 1.036 1.067 393,290 +0.03(+2.95%)
Jun 14, 2002 1.031 1.040 1.025 1.036 109,094 +0.05(+4.97%)
Jun 12, 2002 1.067 1.067 0.9872 0.9872 299,780 -0.09(-8.40%)
Jun 11, 2002 1.134 1.134 1.078 1.078 75,174 -0.06(-5.18%)
Jun 10, 2002 1.140 1.141 1.124 1.137 136,597 +0.00(+0.10%)
Jun 07, 2002 1.053 1.138 1.047 1.136 230,107 +0.06(+5.69%)
Jun 06, 2002 1.145 1.145 1.074 1.074 4,826,748 -0.07(-6.19%)
Jun 05, 2002 1.140 1.146 1.140 1.145 9,909,273 -0.07(-5.83%)
May 31, 2002 1.221 1.222 1.211 1.216 140,264 +0.00(+0.27%)
May 28, 2002 1.216 1.217 1.211 1.213 496,884 +0.00(+0.18%)
May 27, 2002 1.211 1.211 1.200 1.211 1,094,613 +0.00(+0.00%)
May 24, 2002 1.211 1.211 1.200 1.211 1,094,613 +0.00(+0.00%)
May 23, 2002 1.203 1.211 1.178 1.211 1,376,975 +0.00(+0.00%)
May 22, 2002 1.244 1.249 1.211 1.211 858,088 -0.04(-3.48%)
May 21, 2002 1.282 1.282 1.245 1.254 1,575,912 -0.02(-1.71%)
May 20, 2002 1.298 1.298 1.271 1.276 510,636 -0.01(-0.85%)
May 17, 2002 1.287 1.302 1.276 1.287 1,443,899 -0.01(-0.84%)
May 16, 2002 1.244 1.298 1.244 1.298 2,859,378 +0.07(+5.31%)
May 15, 2002 1.216 1.236 1.209 1.233 93,051,272 +0.01(+1.16%)
May 14, 2002 1.222 1.238 1.216 1.218 6,953,634 -0.00(-0.27%)
May 13, 2002 1.260 1.260 1.211 1.222 5,287,879 -0.03(-2.61%)
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.