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 (%)
May 28, 2021 7.438 7.541 7.172 7.195 1,565,930 -0.25(-3.39%)
May 27, 2021 7.476 7.490 7.317 7.448 1,055,491 +0.04(+0.50%)
May 26, 2021 7.485 7.495 7.358 7.410 644,344 +0.02(+0.25%)
May 25, 2021 7.513 7.523 7.373 7.392 710,358 -0.06(-0.75%)
May 24, 2021 7.364 7.466 7.354 7.448 564,253 +0.12(+1.66%)
May 21, 2021 7.392 7.401 7.251 7.326 765,561 -0.07(-0.89%)
May 20, 2021 7.410 7.462 7.289 7.392 1,310,769 +0.02(+0.25%)
May 19, 2021 7.401 7.518 7.298 7.373 1,064,561 -0.06(-0.76%)
May 18, 2021 7.401 7.532 7.354 7.429 756,928 +0.03(+0.38%)
May 17, 2021 7.476 7.547 7.340 7.401 1,179,290 -0.11(-1.49%)
May 14, 2021 7.420 7.560 7.401 7.513 1,110,216 +0.19(+2.55%)
May 13, 2021 7.158 7.354 7.092 7.326 1,684,778 +0.24(+3.43%)
May 12, 2021 7.364 7.382 7.073 7.083 1,737,624 -0.40(-5.38%)
May 11, 2021 7.326 7.583 7.307 7.485 1,696,207 +0.11(+1.52%)
May 10, 2021 7.504 7.560 7.364 7.373 1,867,019 -0.12(-1.62%)
May 07, 2021 7.373 7.532 7.345 7.495 1,328,956 +0.18(+2.43%)
May 06, 2021 7.158 7.317 7.111 7.317 2,092,016 +0.46(+6.68%)
May 05, 2021 6.755 6.868 6.699 6.858 1,724,935 +0.18(+2.66%)
May 04, 2021 6.802 6.802 6.671 6.681 1,615,290 -0.23(-3.38%)
May 03, 2021 7.158 7.167 6.895 6.914 2,331,601 -0.44(-5.98%)
Apr 30, 2021 7.438 7.499 7.083 7.354 5,256,802 -0.08(-1.13%)
Apr 29, 2021 7.179 7.485 7.160 7.438 1,975,127 +0.31(+4.42%)
Apr 28, 2021 6.975 7.123 6.975 7.123 602,086 +0.14(+1.99%)
Apr 27, 2021 7.058 7.086 6.929 6.984 933,361 -0.18(-2.46%)
Apr 26, 2021 7.253 7.253 7.072 7.160 1,065,091 -0.04(-0.51%)
Apr 23, 2021 7.299 7.364 7.156 7.197 904,776 -0.10(-1.40%)
Apr 22, 2021 7.188 7.318 7.114 7.299 1,449,003 +0.24(+3.41%)
Apr 21, 2021 7.123 7.123 6.947 7.058 576,837 -0.01(-0.13%)
Apr 20, 2021 7.021 7.244 6.994 7.068 1,607,391 +0.06(+0.93%)
Apr 19, 2021 7.040 7.105 6.910 7.003 1,890,366 -0.15(-2.07%)
Apr 16, 2021 6.929 7.202 6.910 7.151 2,188,584 +0.15(+2.12%)
Apr 15, 2021 7.003 7.040 6.910 7.003 1,351,815 +0.10(+1.48%)
Apr 14, 2021 6.892 6.920 6.799 6.901 1,457,256 -0.06(-0.93%)
Apr 13, 2021 6.864 7.021 6.845 6.966 1,286,945 +0.02(+0.27%)
Apr 12, 2021 7.021 7.133 6.887 6.947 1,453,325 -0.10(-1.45%)
Apr 09, 2021 7.105 7.142 7.003 7.049 1,285,643 +0.06(+0.79%)
Apr 08, 2021 6.845 7.017 6.822 6.994 1,217,850 +0.21(+3.14%)
Apr 07, 2021 6.947 6.966 6.753 6.781 1,135,488 -0.14(-2.01%)
Apr 06, 2021 6.864 6.938 6.781 6.920 1,791,579 +0.10(+1.49%)
Apr 05, 2021 6.790 6.910 6.771 6.818 830,147 +0.12(+1.80%)
Apr 01, 2021 6.771 6.781 6.642 6.697 1,290,069 -0.09(-1.36%)
Mar 31, 2021 6.679 6.799 6.595 6.790 1,321,068 +0.12(+1.81%)
Mar 30, 2021 6.614 6.702 6.595 6.669 1,414,198 +0.04(+0.56%)
Mar 29, 2021 6.614 6.674 6.503 6.632 1,326,711 -0.03(-0.42%)
Mar 26, 2021 6.734 6.790 6.521 6.660 1,438,508 -0.07(-1.10%)
Mar 25, 2021 6.595 6.781 6.540 6.734 1,615,489 +0.04(+0.55%)
Mar 24, 2021 7.021 7.031 6.669 6.697 1,893,642 -0.34(-4.87%)
Mar 23, 2021 7.114 7.225 6.966 7.040 1,926,033 -0.08(-1.17%)
Mar 22, 2021 7.179 7.197 6.984 7.123 3,249,187 -0.15(-2.04%)
Mar 19, 2021 7.068 7.322 7.058 7.272 4,853,685 +0.26(+3.70%)
Mar 18, 2021 6.892 7.142 6.892 7.012 2,997,046 +0.09(+1.34%)
Mar 17, 2021 6.429 6.947 6.373 6.920 3,421,554 +0.40(+6.11%)
Mar 16, 2021 6.651 6.669 6.438 6.521 1,126,802 -0.03(-0.42%)
Mar 15, 2021 6.568 6.725 6.466 6.549 2,692,683 +0.05(+0.71%)
Mar 12, 2021 6.456 6.577 6.401 6.503 1,103,846 +0.05(+0.72%)
Mar 11, 2021 6.290 6.549 6.234 6.456 2,490,123 +0.32(+5.29%)
Mar 10, 2021 5.956 6.169 5.928 6.132 1,802,379 +0.27(+4.58%)
Mar 09, 2021 5.882 5.993 5.817 5.864 2,641,408 -0.08(-1.40%)
Mar 08, 2021 6.141 6.308 5.928 5.947 3,892,949 -0.21(-3.46%)
Mar 05, 2021 6.234 6.234 6.086 6.160 3,321,039 -0.08(-1.34%)
Mar 04, 2021 6.373 6.512 6.206 6.243 3,041,135 +0.14(+2.28%)
Mar 03, 2021 5.845 6.169 5.660 6.104 4,881,258 +0.11(+1.85%)
Mar 02, 2021 5.725 6.021 5.604 5.993 3,725,103 +0.13(+2.21%)
Mar 01, 2021 6.086 6.095 5.845 5.864 3,228,348 -0.25(-4.09%)
Feb 26, 2021 6.447 6.456 6.095 6.114 3,481,029 -0.27(-4.21%)
Feb 25, 2021 6.605 6.642 6.345 6.382 1,777,870 -0.21(-3.23%)
Feb 24, 2021 6.660 6.688 6.577 6.595 2,624,153 +0.05(+0.71%)
Feb 23, 2021 6.382 6.642 6.317 6.549 3,024,058 +0.08(+1.29%)
Feb 22, 2021 6.410 6.521 6.327 6.466 5,864,593 -0.28(-4.12%)
Feb 19, 2021 6.882 6.929 6.697 6.744 3,973,523 -0.12(-1.75%)
Feb 18, 2021 7.021 7.054 6.818 6.864 4,366,925 -0.24(-3.39%)
Feb 17, 2021 7.272 7.350 7.077 7.105 2,417,645 -0.11(-1.54%)
Feb 16, 2021 7.244 7.378 7.197 7.216 1,488,308 +0.01(+0.13%)
Feb 12, 2021 7.234 7.309 7.188 7.207 747,053 -0.10(-1.39%)
Feb 11, 2021 7.225 7.309 7.123 7.309 1,502,025 +0.17(+2.33%)
Feb 10, 2021 7.170 7.253 7.105 7.142 1,911,748 -0.27(-3.63%)
Feb 09, 2021 7.253 7.512 7.234 7.410 3,980,967 +0.49(+7.10%)
Feb 08, 2021 6.966 7.096 6.855 6.920 1,513,177 -0.11(-1.58%)
Feb 05, 2021 6.957 7.137 6.938 7.031 1,094,238 +0.10(+1.47%)
Feb 04, 2021 7.142 7.170 6.901 6.929 2,189,595 -0.30(-4.10%)
Feb 03, 2021 7.318 7.346 7.165 7.225 625,511 -0.06(-0.89%)
Feb 02, 2021 7.272 7.383 7.253 7.290 885,557 +0.19(+2.74%)
Feb 01, 2021 6.994 7.142 6.920 7.096 1,169,787 +0.19(+2.82%)
Jan 29, 2021 7.096 7.197 6.882 6.901 2,284,341 -0.26(-3.62%)
Jan 28, 2021 7.096 7.244 7.077 7.160 2,740,476 +0.12(+1.71%)
Jan 27, 2021 7.068 7.151 6.938 7.040 1,925,774 -0.01(-0.13%)
Jan 26, 2021 7.068 7.234 7.021 7.049 1,930,052 +0.19(+2.84%)
Jan 25, 2021 7.096 7.096 6.808 6.855 929,316 -0.18(-2.50%)
Jan 22, 2021 6.864 7.037 6.753 7.031 3,778,339 -0.02(-0.26%)
Jan 21, 2021 7.142 7.142 6.924 7.049 2,661,685 -0.12(-1.68%)
Jan 20, 2021 7.327 7.346 7.133 7.170 1,460,473 -0.11(-1.53%)
Jan 19, 2021 7.299 7.327 7.179 7.281 2,913,002 -0.20(-2.72%)
Jan 15, 2021 7.494 7.622 7.410 7.485 1,337,570 -0.10(-1.34%)
Jan 14, 2021 7.503 7.670 7.406 7.586 2,550,652 +0.19(+2.50%)
Jan 13, 2021 7.336 7.420 7.225 7.401 3,831,536 +0.12(+1.65%)
Jan 12, 2021 7.077 7.327 7.040 7.281 3,279,404 +0.23(+3.29%)
Jan 11, 2021 7.253 7.272 7.031 7.049 1,459,838 -0.46(-6.17%)
Jan 08, 2021 7.540 7.605 7.397 7.512 2,227,988 +0.21(+2.92%)
Jan 07, 2021 7.392 7.438 7.225 7.299 2,134,755 -0.11(-1.50%)
Jan 06, 2021 7.299 7.623 7.234 7.410 1,895,504 -0.10(-1.36%)
Jan 05, 2021 7.346 7.568 7.327 7.512 1,114,722 +0.00(+0.00%)
Jan 04, 2021 7.901 7.943 7.485 7.512 1,672,882 -0.44(-5.59%)
Dec 31, 2020 7.957 7.957 7.957 626,154 +0.01(+0.12%)
Dec 30, 2020 7.901 7.994 7.874 7.948 626,154 -0.04(-0.46%)
Dec 29, 2020 8.124 8.198 7.966 7.985 798,038 -0.06(-0.81%)
Dec 28, 2020 8.096 8.114 7.954 8.050 2,211,880 -0.24(-2.91%)
Dec 24, 2020 8.152 8.304 8.040 8.290 800,706 +0.18(+2.17%)
Dec 23, 2020 7.837 8.114 7.827 8.114 2,859,426 +0.30(+3.79%)
Dec 22, 2020 7.800 7.892 7.739 7.818 1,133,545 -0.03(-0.35%)
Dec 21, 2020 7.864 7.938 7.762 7.846 1,596,891 -0.17(-2.08%)
Dec 18, 2020 8.068 8.170 7.962 8.013 3,527,882 -0.08(-1.03%)
Dec 17, 2020 8.207 8.253 8.026 8.096 1,412,360 -0.07(-0.91%)
Dec 16, 2020 8.235 8.346 8.026 8.170 1,482,610 -0.19(-2.22%)
Dec 15, 2020 8.189 8.355 8.082 8.355 2,219,386 +0.20(+2.50%)
Dec 14, 2020 8.596 8.624 8.152 8.152 3,089,821 -0.48(-5.58%)
Dec 11, 2020 8.337 8.642 8.327 8.633 1,462,151 +0.14(+1.64%)
Dec 10, 2020 8.050 8.494 8.040 8.494 1,175,264 +0.40(+4.92%)
Dec 09, 2020 8.170 8.207 7.985 8.096 1,903,602 -0.06(-0.79%)
Dec 08, 2020 8.309 8.346 8.119 8.161 719,376 -0.08(-1.01%)
Dec 07, 2020 8.383 8.578 8.184 8.244 1,608,614 -0.11(-1.33%)
Dec 04, 2020 8.457 8.503 8.253 8.355 1,404,286 -0.14(-1.64%)
Dec 03, 2020 8.624 8.763 8.457 8.494 1,320,351 -0.01(-0.11%)
Dec 02, 2020 8.244 8.550 8.193 8.503 1,387,536 +0.30(+3.61%)
Dec 01, 2020 7.864 8.226 7.837 8.207 1,452,110 +0.52(+6.75%)
Nov 30, 2020 7.901 7.966 7.688 7.688 1,213,289 -0.06(-0.84%)
Nov 27, 2020 7.651 7.813 7.633 7.753 722,439 +0.19(+2.57%)
Nov 25, 2020 7.540 7.633 7.531 7.559 1,076,425 +0.03(+0.37%)
Nov 24, 2020 7.494 7.568 7.420 7.531 973,022 +0.11(+1.50%)
Nov 23, 2020 7.503 7.503 7.364 7.420 1,127,104 +0.01(+0.12%)
Nov 20, 2020 7.596 7.596 7.401 7.410 1,284,456 -0.30(-3.85%)
Nov 19, 2020 7.772 7.901 7.688 7.707 735,248 -0.02(-0.24%)
Nov 18, 2020 7.707 7.948 7.698 7.725 1,553,322 +0.00(+0.00%)
Nov 17, 2020 7.522 7.762 7.503 7.725 1,009,329 +0.14(+1.83%)
Nov 16, 2020 7.661 7.673 7.522 7.586 766,514 +0.04(+0.49%)
Nov 13, 2020 7.485 7.573 7.355 7.549 1,122,738 -0.05(-0.61%)
Nov 12, 2020 7.938 7.938 7.522 7.596 841,396 -0.35(-4.43%)
Nov 11, 2020 7.920 8.022 7.874 7.948 1,406,072 -0.05(-0.58%)
Nov 10, 2020 7.966 8.105 7.938 7.994 1,217,576 +0.14(+1.77%)
Nov 09, 2020 8.142 8.179 7.855 7.855 1,266,994 +0.11(+1.44%)
Nov 06, 2020 7.549 7.846 7.447 7.744 1,782,455 +0.21(+2.83%)
Nov 05, 2020 7.383 7.559 7.290 7.531 4,192,897 +0.44(+6.14%)
Nov 04, 2020 7.068 7.281 7.031 7.096 2,556,980 +0.20(+2.96%)
Nov 03, 2020 6.984 7.077 6.744 6.892 1,328,088 -0.02(-0.27%)
Nov 02, 2020 6.901 6.975 6.771 6.910 677,470 +0.07(+1.08%)
Oct 30, 2020 6.947 6.966 6.725 6.836 957,026 -0.17(-2.38%)
Oct 29, 2020 6.910 7.031 6.799 7.003 1,184,939 +0.05(+0.67%)
Oct 28, 2020 7.049 7.133 6.957 6.957 933,385 -0.38(-5.18%)
Oct 27, 2020 7.540 7.586 7.336 7.336 983,012 -0.29(-3.77%)
Oct 26, 2020 7.623 7.725 7.485 7.623 920,002 +0.14(+1.86%)
Oct 23, 2020 7.642 7.642 7.457 7.485 1,029,464 -0.11(-1.46%)
Oct 22, 2020 7.429 7.614 7.387 7.596 1,353,656 +0.12(+1.61%)
Oct 21, 2020 7.503 7.549 7.415 7.475 1,190,334 -0.04(-0.49%)
Oct 20, 2020 7.605 7.714 7.494 7.512 1,660,639 +0.04(+0.50%)
Oct 19, 2020 7.466 7.679 7.457 7.475 799,064 +0.07(+1.00%)
Oct 16, 2020 7.531 7.549 7.401 7.401 1,133,750 -0.18(-2.32%)
Oct 15, 2020 7.494 7.670 7.485 7.577 823,755 -0.13(-1.68%)
Oct 14, 2020 7.688 7.809 7.661 7.707 951,569 -0.06(-0.72%)
Oct 13, 2020 7.447 7.855 7.420 7.762 3,965,896 +0.05(+0.60%)
Oct 12, 2020 7.577 7.837 7.577 7.716 741,379 +0.14(+1.83%)
Oct 09, 2020 7.568 7.712 7.559 7.577 612,108 +0.04(+0.49%)
Oct 08, 2020 7.401 7.568 7.378 7.540 802,114 +0.12(+1.62%)
Oct 07, 2020 7.494 7.554 7.327 7.420 1,131,624 -0.10(-1.35%)
Oct 06, 2020 7.651 7.790 7.475 7.522 1,382,531 -0.08(-1.10%)
Oct 05, 2020 7.420 7.642 7.369 7.605 882,415 +0.15(+1.99%)
Oct 02, 2020 7.661 7.832 7.410 7.457 2,235,437 -0.25(-3.25%)
Oct 01, 2020 7.605 7.712 7.540 7.707 966,212 +0.02(+0.24%)
Sep 30, 2020 7.633 7.800 7.605 7.688 1,115,311 +0.04(+0.48%)
Sep 29, 2020 7.494 7.725 7.457 7.651 961,926 -0.01(-0.12%)
Sep 28, 2020 8.040 8.124 7.494 7.661 2,176,976 -0.40(-4.94%)
Sep 25, 2020 7.818 8.059 7.818 8.059 1,428,361 -0.04(-0.46%)
Sep 24, 2020 7.911 8.179 7.860 8.096 1,096,366 +0.27(+3.43%)
Sep 23, 2020 8.096 8.161 7.809 7.827 939,002 -0.26(-3.21%)
Sep 22, 2020 8.068 8.152 7.966 8.087 928,895 +0.07(+0.92%)
Sep 21, 2020 7.827 8.040 7.753 8.013 932,101 -0.17(-2.04%)
Sep 18, 2020 8.429 8.466 7.994 8.179 4,015,949 -0.19(-2.21%)
Sep 17, 2020 8.096 8.365 8.050 8.365 1,125,379 +0.15(+1.80%)
Sep 16, 2020 8.244 8.392 8.189 8.216 749,681 +0.06(+0.68%)
Sep 15, 2020 8.337 8.355 8.133 8.161 553,109 -0.11(-1.34%)
Sep 14, 2020 8.235 8.374 8.189 8.272 932,246 +0.19(+2.29%)
Sep 11, 2020 8.253 8.263 7.994 8.087 1,084,306 -0.19(-2.35%)
Sep 10, 2020 8.679 8.679 8.272 8.281 1,289,547 -0.46(-5.30%)
Sep 09, 2020 8.642 8.781 8.624 8.744 1,092,291 +0.32(+3.85%)
Sep 08, 2020 8.309 8.564 8.253 8.420 1,204,443 +0.00(+0.00%)
Sep 04, 2020 8.596 8.695 8.346 8.420 1,181,034 -0.10(-1.20%)
Sep 03, 2020 8.754 8.763 8.448 8.522 874,803 -0.06(-0.65%)
Sep 02, 2020 8.457 8.661 8.429 8.578 993,130 +0.17(+1.98%)
Sep 01, 2020 8.337 8.568 8.281 8.411 1,615,570 +0.35(+4.37%)
Aug 31, 2020 8.374 8.392 8.050 8.059 1,192,306 -0.46(-5.43%)
Aug 28, 2020 8.485 8.684 8.429 8.522 1,163,330 +0.19(+2.22%)
Aug 27, 2020 8.365 8.485 8.216 8.337 1,573,978 +0.12(+1.47%)
Aug 26, 2020 8.605 8.633 8.124 8.216 1,358,521 -0.42(-4.83%)
Aug 25, 2020 8.448 8.781 8.346 8.633 1,459,274 +0.19(+2.31%)
Aug 24, 2020 8.550 8.568 8.323 8.439 1,471,194 -0.11(-1.30%)
Aug 21, 2020 8.531 8.559 8.318 8.550 1,630,454 +0.00(+0.00%)
Aug 20, 2020 8.411 8.619 8.341 8.550 1,709,767 -0.23(-2.64%)
Aug 19, 2020 9.207 9.217 8.087 8.781 6,307,422 -0.53(-5.67%)
Aug 18, 2020 9.272 9.430 9.129 9.309 1,585,327 +0.25(+2.76%)
Aug 17, 2020 9.476 9.476 8.985 9.059 1,250,785 -0.48(-5.05%)
Aug 14, 2020 9.541 9.689 9.458 9.541 1,030,328 -0.09(-0.96%)
Aug 13, 2020 9.698 9.800 9.495 9.634 848,262 +0.11(+1.17%)
Aug 12, 2020 9.745 9.763 9.346 9.522 1,155,597 -0.25(-2.56%)
Aug 11, 2020 10.00 10.06 9.726 9.773 1,128,045 -0.12(-1.22%)
Aug 10, 2020 10.15 10.19 9.810 9.893 1,048,357 -0.19(-1.84%)
Aug 07, 2020 10.06 10.18 9.930 10.08 837,303 -0.15(-1.45%)
Aug 06, 2020 10.07 10.29 9.986 10.23 1,024,246 +0.14(+1.38%)
Aug 05, 2020 10.36 10.47 10.07 10.09 1,051,336 -0.15(-1.45%)
Aug 04, 2020 10.25 10.37 10.02 10.24 1,567,126 -0.15(-1.43%)
Aug 03, 2020 10.46 10.53 10.34 10.38 1,212,292 -0.32(-3.03%)
Jul 31, 2020 10.73 10.87 10.49 10.71 1,104,386 +0.18(+1.67%)
Jul 30, 2020 10.52 10.64 10.46 10.53 691,169 -0.03(-0.26%)
Jul 29, 2020 10.78 10.82 10.46 10.56 2,339,362 -0.10(-0.96%)
Jul 28, 2020 10.68 10.81 10.64 10.66 727,994 -0.20(-1.88%)
Jul 27, 2020 11.00 11.00 10.74 10.87 818,482 +0.02(+0.17%)
Jul 24, 2020 10.72 10.94 10.60 10.85 854,576 +0.01(+0.08%)
Jul 23, 2020 11.33 11.35 10.79 10.84 1,238,706 -0.50(-4.41%)
Jul 22, 2020 11.11 11.41 11.07 11.34 1,185,323 +0.40(+3.64%)
Jul 21, 2020 10.91 11.10 10.81 10.94 1,093,078 +0.19(+1.72%)
Jul 20, 2020 10.82 10.90 10.68 10.75 1,138,321 -0.06(-0.60%)
Jul 17, 2020 10.44 10.87 10.37 10.82 2,112,907 +0.52(+5.04%)
Jul 16, 2020 10.58 10.73 10.28 10.30 1,209,653 -0.19(-1.77%)
Jul 15, 2020 9.958 10.62 9.851 10.49 2,178,513 +0.68(+6.89%)
Jul 14, 2020 9.680 9.837 9.532 9.810 1,208,323 +0.08(+0.86%)
Jul 13, 2020 10.04 10.12 9.726 9.726 933,972 -0.39(-3.85%)
Jul 10, 2020 9.884 10.20 9.856 10.12 1,175,636 +0.08(+0.83%)
Jul 09, 2020 10.24 10.24 9.861 10.03 1,126,892 -0.06(-0.64%)
Jul 08, 2020 10.17 10.24 9.962 10.10 720,580 +0.20(+2.06%)
Jul 07, 2020 10.14 10.24 9.865 9.893 1,082,068 -0.30(-2.91%)
Jul 06, 2020 10.30 10.41 10.05 10.19 1,357,425 +0.36(+3.68%)
Jul 02, 2020 10.30 10.35 9.819 9.828 1,136,449 -0.30(-2.93%)
Jul 01, 2020 9.847 10.21 9.837 10.12 1,192,066 +0.39(+4.00%)
Jun 30, 2020 9.587 9.800 9.513 9.735 1,043,385 +0.09(+0.96%)
Jun 29, 2020 9.754 9.759 9.499 9.643 1,314,422 +0.21(+2.26%)
Jun 26, 2020 9.847 9.874 9.411 9.430 1,445,526 -0.77(-7.54%)
Jun 25, 2020 10.44 10.47 9.893 10.20 1,671,956 -0.16(-1.52%)
Jun 24, 2020 10.35 10.57 10.10 10.36 1,753,611 -0.16(-1.50%)
Jun 23, 2020 10.68 10.71 10.47 10.51 1,726,172 +0.05(+0.44%)
Jun 22, 2020 10.50 10.68 10.42 10.47 2,850,213 +0.47(+4.73%)
Jun 19, 2020 10.13 10.39 9.995 9.995 2,258,971 +0.19(+1.98%)
Jun 18, 2020 9.597 9.874 9.578 9.800 1,797,136 -0.08(-0.84%)
Jun 17, 2020 9.735 10.07 9.671 9.884 1,887,064 +0.28(+2.89%)
Jun 16, 2020 10.03 10.14 9.569 9.606 1,526,571 -0.22(-2.26%)
Jun 15, 2020 9.430 10.10 9.282 9.828 2,436,492 -0.06(-0.66%)
Jun 12, 2020 9.708 9.930 9.522 9.893 1,862,342 +0.80(+8.76%)
Jun 11, 2020 9.652 9.652 9.031 9.096 1,299,215 -1.00(-9.91%)
Jun 10, 2020 10.39 10.48 10.10 10.10 1,648,726 -0.27(-2.59%)
Jun 09, 2020 10.00 10.59 9.911 10.37 1,562,766 -0.04(-0.36%)
Jun 08, 2020 9.921 10.41 9.847 10.40 2,125,227 +0.58(+5.94%)
Jun 05, 2020 10.22 10.38 9.708 9.819 1,580,362 +0.12(+1.24%)
Jun 04, 2020 9.828 9.879 9.550 9.698 3,070,260 -0.20(-2.06%)
Jun 03, 2020 10.03 10.12 9.671 9.902 2,387,636 +0.28(+2.89%)
Jun 02, 2020 9.504 9.661 9.467 9.624 2,921,001 +0.39(+4.21%)
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.