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 (%)
Jun 30, 2003 0.9588 1.009 0.9588 1.004 84,342 +0.04(+4.55%)
Jun 27, 2003 0.9381 0.9664 0.9381 0.9599 52,255 +0.02(+2.33%)
Jun 26, 2003 1.014 1.016 0.9283 0.9381 134,763 -0.09(-8.51%)
Jun 25, 2003 1.043 1.043 1.025 1.025 2,750 -0.02(-2.08%)
Jun 24, 2003 1.042 1.050 1.040 1.047 191,603 +0.01(+0.95%)
Jun 23, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Jun 20, 2003 1.064 1.064 1.037 1.037 744,410 -0.02(-1.45%)
Jun 19, 2003 1.053 1.053 1.053 1.053 916 +0.00(+0.00%)
Jun 18, 2003 1.084 1.084 1.053 1.053 6,417 -0.04(-3.31%)
Jun 17, 2003 1.090 1.095 1.081 1.089 306,198 -0.00(-0.20%)
Jun 16, 2003 1.091 1.102 1.089 1.091 346,535 +0.00(+0.00%)
Jun 13, 2003 1.090 1.091 1.068 1.091 189,769 +0.03(+3.09%)
Jun 12, 2003 1.068 1.069 1.042 1.058 552,807 -0.00(-0.41%)
Jun 11, 2003 1.069 1.069 1.047 1.062 228,273 -0.02(-2.21%)
Jun 10, 2003 1.107 1.113 1.064 1.086 434,544 -0.01(-0.90%)
Jun 09, 2003 1.085 1.102 1.085 1.096 572,059 +0.02(+1.41%)
Jun 06, 2003 1.081 1.081 1.081 1.081 1,833 +0.01(+1.12%)
Jun 05, 2003 1.020 1.069 1.020 1.069 167,767 +0.04(+4.26%)
Jun 04, 2003 1.004 1.031 1.004 1.025 134,763 +0.03(+3.30%)
Jun 03, 2003 0.9959 0.9959 0.9839 0.9926 151,265 +0.00(+0.00%)
Jun 02, 2003 1.008 1.008 0.9926 0.9926 29,336 -0.01(-0.55%)
May 30, 2003 1.004 1.009 0.9926 0.9981 74,257 +0.01(+0.55%)
May 29, 2003 0.9654 1.025 0.9654 0.9926 505,135 +0.03(+3.41%)
May 28, 2003 0.9654 0.9654 0.9599 0.9599 9,167 +0.01(+0.57%)
May 27, 2003 0.9392 0.9566 0.9272 0.9544 136,597 -0.04(-4.03%)
May 23, 2003 0.9588 0.9945 0.9588 0.9945 659,151 +0.05(+4.80%)
May 22, 2003 0.9490 0.9501 0.9479 0.9490 18,335 -0.00(-0.11%)
May 21, 2003 0.9163 0.9501 0.9163 0.9501 30,253 +0.03(+3.08%)
May 20, 2003 0.9446 0.9446 0.9054 0.9217 112,761 -0.04(-4.52%)
May 19, 2003 0.9817 0.9817 0.9272 0.9654 101,760 -0.05(-4.63%)
May 16, 2003 0.9926 1.016 0.9708 1.012 294,280 +0.02(+1.98%)
May 15, 2003 1.014 1.014 0.9872 0.9926 605,062 -0.02(-2.15%)
May 14, 2003 1.036 1.036 1.014 1.014 47,671 -0.02(-2.11%)
May 13, 2003 1.014 1.040 1.014 1.036 591,311 +0.02(+2.15%)
May 12, 2003 1.009 1.020 0.9948 1.014 239,274 -0.01(-0.53%)
May 09, 2003 0.9599 1.020 0.9544 1.020 1,608,916 +0.09(+9.36%)
May 08, 2003 0.9326 0.9544 0.9326 0.9326 473,965 -0.01(-0.58%)
May 07, 2003 0.9108 0.9544 0.9086 0.9381 132,013 +0.04(+4.24%)
May 06, 2003 0.9250 0.9250 0.8890 0.8999 1,142,284 -0.04(-4.07%)
May 05, 2003 0.9610 0.9610 0.9239 0.9381 177,851 -0.04(-3.80%)
May 02, 2003 0.9599 0.9795 0.9599 0.9752 86,175 +0.02(+1.59%)
May 01, 2003 0.9599 0.9599 0.9599 0.9599 916 -0.01(-1.01%)
Apr 30, 2003 0.9544 0.9697 0.9544 0.9697 26,586 +0.02(+2.18%)
Apr 29, 2003 0.9326 0.9599 0.9326 0.9490 455,630 +0.03(+2.96%)
Apr 28, 2003 0.8890 0.9228 0.8890 0.9217 434,544 +0.03(+3.55%)
Apr 25, 2003 0.8781 0.8999 0.8781 0.8901 1,486,986 +0.02(+1.75%)
Apr 24, 2003 0.8945 0.8945 0.8748 0.8748 192,519 -0.01(-1.60%)
Apr 23, 2003 0.8672 0.8890 0.8672 0.8890 1,123,949 +0.03(+3.56%)
Apr 22, 2003 0.8661 0.8694 0.8552 0.8585 62,339 -0.02(-1.99%)
Apr 21, 2003 0.8835 0.8835 0.8759 0.8759 15,584 -0.00(-0.25%)
Apr 17, 2003 0.8454 0.8835 0.8454 0.8781 295,197 +0.05(+5.78%)
Apr 16, 2003 0.8454 0.8563 0.8279 0.8301 233,774 +0.00(+0.13%)
Apr 15, 2003 0.7876 0.8290 0.7876 0.8290 24,752 +0.04(+4.83%)
Apr 14, 2003 0.7908 0.7908 0.7908 0.7908 5,500 -0.01(-0.68%)
Apr 11, 2003 0.7745 0.7963 0.7745 0.7963 30,253 +0.03(+3.55%)
Apr 10, 2003 0.8072 0.8072 0.7646 0.7690 74,257 -0.05(-6.00%)
Apr 09, 2003 0.7985 0.8181 0.7985 0.8181 72,424 +0.02(+2.04%)
Apr 08, 2003 0.8126 0.8126 0.7963 0.8017 240,191 -0.01(-0.68%)
Apr 07, 2003 0.8061 0.8399 0.8061 0.8072 695,821 +0.04(+4.96%)
Apr 04, 2003 0.7636 0.7690 0.7636 0.7690 223,689 +0.01(+0.71%)
Apr 03, 2003 0.7417 0.7799 0.7417 0.7636 86,175 +0.03(+4.63%)
Apr 02, 2003 0.7014 0.7297 0.7003 0.7297 156,766 +0.04(+5.69%)
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.