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 (%)
Nov 28, 2003 1.337 1.356 1.332 1.347 255,776 +0.01(+0.73%)
Nov 26, 2003 1.329 1.332 1.319 1.337 822,334 +0.05(+3.90%)
Nov 25, 2003 1.283 1.293 1.283 1.287 207,188 +0.00(+0.34%)
Nov 24, 2003 1.271 1.296 1.264 1.283 322,699 +0.02(+1.82%)
Nov 21, 2003 1.252 1.259 1.252 1.260 529,888 +0.00(+0.09%)
Nov 20, 2003 1.235 1.260 1.235 1.259 1,182,622 +0.00(+0.35%)
Nov 19, 2003 1.226 1.254 1.226 1.254 419,876 +0.02(+1.41%)
Nov 18, 2003 1.238 1.244 1.233 1.237 335,534 +0.01(+0.44%)
Nov 17, 2003 1.215 1.229 1.208 1.232 308,031 +0.01(+0.62%)
Nov 14, 2003 1.224 1.248 1.220 1.224 336,451 -0.01(-0.88%)
Nov 13, 2003 1.257 1.260 1.194 1.235 1,222,042 -0.03(-2.41%)
Nov 12, 2003 1.249 1.271 1.238 1.265 479,466 +0.02(+1.58%)
Nov 11, 2003 1.233 1.253 1.227 1.246 389,623 -0.01(-0.87%)
Nov 10, 2003 1.265 1.265 1.249 1.257 422,626 -0.02(-1.37%)
Nov 07, 2003 1.271 1.287 1.264 1.274 201,687 +0.01(+0.69%)
Nov 06, 2003 1.270 1.287 1.265 1.265 228,273 +0.01(+0.78%)
Nov 05, 2003 1.292 1.271 1.239 1.256 254,859 -0.02(-1.54%)
Nov 04, 2003 1.292 1.293 1.275 1.275 341,035 -0.00(-0.17%)
Nov 03, 2003 1.232 1.287 1.232 1.277 576,642 +0.05(+4.18%)
Oct 31, 2003 1.228 1.228 1.226 1.226 343,785 -0.00(-0.09%)
Oct 30, 2003 1.229 1.229 1.229 1.227 118,262 +0.00(+0.18%)
Oct 29, 2003 1.238 1.246 1.214 1.225 416,209 -0.02(-1.23%)
Oct 28, 2003 1.218 1.258 1.212 1.240 867,256 +0.03(+2.16%)
Oct 27, 2003 1.217 1.227 1.184 1.214 662,818 -0.01(-1.15%)
Oct 24, 2003 1.227 1.241 1.203 1.228 385,039 -0.03(-2.51%)
Oct 23, 2003 1.277 1.287 1.246 1.260 360,287 -0.03(-2.20%)
Oct 22, 2003 1.298 1.331 1.271 1.288 1,168,870 -0.01(-0.76%)
Oct 21, 2003 1.233 1.292 1.233 1.298 330,034 +0.07(+5.78%)
Oct 20, 2003 1.224 1.233 1.216 1.227 575,726 -0.01(-0.44%)
Oct 17, 2003 1.233 1.236 1.211 1.233 484,966 -0.01(-0.44%)
Oct 16, 2003 1.271 1.271 1.238 1.238 847,087 -0.07(-5.42%)
Oct 15, 2003 1.329 1.336 1.298 1.309 633,482 -0.03(-2.52%)
Oct 14, 2003 1.325 1.345 1.325 1.343 875,507 +0.01(+0.74%)
Oct 13, 2003 1.283 1.336 1.305 1.333 534,471 +0.05(+3.91%)
Oct 10, 2003 1.263 1.284 1.238 1.283 477,632 +0.02(+1.55%)
Oct 09, 2003 1.271 1.294 1.262 1.263 628,898 +0.01(+0.43%)
Oct 08, 2003 1.260 1.265 1.253 1.258 750,827 +0.00(+0.17%)
Oct 07, 2003 1.271 1.264 1.236 1.256 585,810 -0.02(-1.20%)
Oct 06, 2003 1.222 1.271 1.222 1.271 992,852 +0.05(+4.48%)
Oct 03, 2003 1.226 1.236 1.208 1.216 738,909 +0.02(+1.55%)
Oct 02, 2003 1.201 1.211 1.189 1.198 803,082 +0.01(+0.55%)
Oct 01, 2003 1.194 1.194 1.185 1.191 904,843 +0.00(+0.18%)
Sep 30, 2003 1.191 1.191 1.170 1.189 959,849 +0.00(+0.00%)
Sep 29, 2003 1.186 1.188 1.169 1.189 531,721 +0.01(+0.46%)
Sep 26, 2003 1.166 1.182 1.166 1.184 232,857 +0.01(+0.56%)
Sep 25, 2003 1.178 1.181 1.173 1.177 1,090,029 -0.02(-1.55%)
Sep 24, 2003 1.184 1.197 1.176 1.196 1,105,614 -0.00(-0.18%)
Sep 23, 2003 1.205 1.217 1.189 1.198 1,296,300 -0.02(-1.35%)
Sep 22, 2003 1.221 1.227 1.205 1.214 1,010,270 -0.02(-1.68%)
Sep 19, 2003 1.241 1.247 1.229 1.235 1,256,879 -0.02(-1.57%)
Sep 18, 2003 1.276 1.276 1.242 1.254 1,682,256 -0.02(-1.71%)
Sep 17, 2003 1.314 1.314 1.265 1.276 1,468,651 -0.00(-0.34%)
Sep 16, 2003 1.299 1.299 1.271 1.281 751,744 -0.02(-1.34%)
Sep 15, 2003 1.290 1.298 1.287 1.298 1,477,819 +0.02(+1.45%)
Sep 12, 2003 1.289 1.296 1.262 1.280 1,502,571 -0.01(-0.59%)
Sep 11, 2003 1.298 1.298 1.287 1.287 1,636,418 +0.02(+1.29%)
Sep 10, 2003 1.216 1.280 1.211 1.271 1,627,251 +0.05(+3.83%)
Sep 09, 2003 1.225 1.233 1.200 1.224 1,486,986 +0.01(+0.81%)
Sep 08, 2003 1.271 1.271 1.199 1.214 1,132,200 -0.03(-2.37%)
Sep 05, 2003 1.182 1.254 1.182 1.244 1,548,409 +0.06(+5.17%)
Sep 04, 2003 1.211 1.211 1.162 1.182 1,927,949 -0.02(-1.46%)
Sep 03, 2003 1.230 1.238 1.184 1.200 2,861,212 -0.02(-1.61%)
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.