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 )

15.35 -0.18 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.