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 )

14.59 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 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%)
Jan 02, 2004 1.525 1.564 1.522 1.542 489,550 +0.03(+1.73%)
Dec 31, 2003 1.525 1.525 1.505 1.516 42,171 -0.00(-0.14%)
Dec 30, 2003 1.505 1.527 1.500 1.518 298,864 -0.01(-0.43%)
Dec 29, 2003 1.505 1.526 1.466 1.525 383,206 +0.06(+4.33%)
Dec 26, 2003 1.467 1.478 1.453 1.462 148,515 +0.01(+0.45%)
Dec 24, 2003 1.467 1.467 1.391 1.455 338,284 -0.02(-1.55%)
Dec 23, 2003 1.494 1.499 1.429 1.478 1,517,239 +0.03(+2.11%)
Dec 22, 2003 1.550 1.550 1.447 1.447 2,230,480 -0.10(-6.22%)
Dec 19, 2003 1.539 1.571 1.534 1.543 581,226 -0.03(-2.21%)
Dec 18, 2003 1.565 1.578 1.560 1.578 958,932 +0.00(+0.14%)
Dec 17, 2003 1.511 1.578 1.502 1.576 732,492 +0.05(+3.58%)
Dec 16, 2003 1.489 1.522 1.478 1.522 984,601 -0.01(-0.64%)
Dec 15, 2003 1.549 1.549 1.509 1.531 982,768 +0.04(+2.48%)
Dec 12, 2003 1.473 1.494 1.473 1.494 672,902 -0.02(-1.08%)
Dec 11, 2003 1.446 1.516 1.430 1.511 742,576 +0.03(+2.14%)
Dec 10, 2003 1.455 1.500 1.434 1.479 1,255,963 +0.02(+1.65%)
Dec 09, 2003 1.416 1.462 1.416 1.455 790,248 +0.04(+3.01%)
Dec 08, 2003 1.407 1.416 1.397 1.413 359,370 +0.01(+0.39%)
Dec 05, 2003 1.374 1.415 1.374 1.407 467,548 +0.04(+3.28%)
Dec 04, 2003 1.385 1.391 1.374 1.362 1,354,973 -0.05(-3.25%)
Dec 03, 2003 1.393 1.402 1.386 1.408 401,541 +0.03(+2.06%)
Dec 02, 2003 1.393 1.401 1.374 1.380 504,218 -0.02(-1.71%)
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.