Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.6599	0.6763	0.6108	0.6305	781,997	-0.02(-3.67%)
Jul 30, 2002	0.7417	0.7417	0.6381	0.6545	1,413,645	-0.10(-13.04%)
Jul 29, 2002	0.8061	0.8061	0.7527	0.7527	1,312,802	-0.05(-6.76%)
Jul 26, 2002	0.8290	0.8290	0.7963	0.8072	198,937	-0.03(-3.90%)
Jul 25, 2002	0.8399	0.8399	0.8399	0.8399	4,583	+0.00(+0.00%)
Jul 24, 2002	0.8290	0.8508	0.8290	0.8399	84,342	-0.03(-3.75%)
Jul 23, 2002	0.8835	0.8835	0.8726	0.8726	160,433	+0.00(+0.00%)
Jul 22, 2002	0.9272	0.9272	0.8650	0.8726	170,517	-0.07(-6.98%)
Jul 19, 2002	0.9435	0.9435	0.9272	0.9381	4,125,425	+0.04(+4.12%)
Jul 17, 2002	0.8945	0.9010	0.8945	0.9010	387,790	-0.06(-6.14%)
Jul 12, 2002	0.9555	0.9806	0.9490	0.9599	26,586	+0.01(+1.15%)
Jul 11, 2002	0.9163	0.9490	0.8945	0.9490	101,760	+0.04(+3.94%)
Jul 10, 2002	0.8999	0.9272	0.8890	0.9130	210,855	+0.02(+2.70%)
Jul 09, 2002	0.9054	0.9054	0.8890	0.8890	64,173	-0.02(-1.81%)
Jul 08, 2002	0.9141	0.9141	0.9054	0.9054	72,424	-0.01(-0.95%)
Jul 05, 2002	0.9163	0.9163	0.9141	0.9141	15,584	-0.00(-0.24%)
Jul 04, 2002	0.9054	0.9555	0.9054	0.9163	316,282	+0.00(+0.00%)
Jul 03, 2002	0.9054	0.9555	0.9054	0.9163	316,282	+0.00(+0.00%)
Jul 02, 2002	0.8999	0.9163	0.8999	0.9163	48,588	+0.02(+1.82%)
Jul 01, 2002	0.9544	0.9544	0.8999	0.8999	109,094	-0.05(-5.17%)
Jun 28, 2002	0.9326	0.9490	0.9326	0.9490	353,869	+0.02(+1.75%)
Jun 27, 2002	0.9326	0.9403	0.8999	0.9326	1,289,883	+0.00(+0.00%)
Jun 26, 2002	0.9490	0.9817	0.9326	0.9326	371,288	-0.01(-1.50%)
Jun 25, 2002	0.9523	0.9654	0.9468	0.9468	8,892,584	+0.01(+0.93%)
Jun 21, 2002	1.017	1.017	0.9272	0.9381	379,539	-0.08(-7.73%)
Jun 20, 2002	1.069	1.076	1.017	1.017	72,424	-0.05(-4.70%)
Jun 19, 2002	1.042	1.091	1.042	1.067	1,324,720	+0.01(+1.35%)
Jun 18, 2002	1.069	1.076	1.053	1.053	129,263	-0.01(-1.33%)
Jun 17, 2002	1.036	1.070	1.036	1.067	393,290	+0.03(+2.95%)
Jun 14, 2002	1.031	1.040	1.025	1.036	109,094	+0.05(+4.97%)
Jun 12, 2002	1.067	1.067	0.9872	0.9872	299,780	-0.09(-8.40%)
Jun 11, 2002	1.134	1.134	1.078	1.078	75,174	-0.06(-5.18%)
Jun 10, 2002	1.140	1.141	1.124	1.137	136,597	+0.00(+0.10%)
Jun 07, 2002	1.053	1.138	1.047	1.136	230,107	+0.06(+5.69%)
Jun 06, 2002	1.145	1.145	1.074	1.074	4,826,748	-0.07(-6.19%)
Jun 05, 2002	1.140	1.146	1.140	1.145	9,909,273	-0.07(-5.83%)
May 31, 2002	1.221	1.222	1.211	1.216	140,264	+0.00(+0.27%)
May 28, 2002	1.216	1.217	1.211	1.213	496,884	+0.00(+0.18%)
May 27, 2002	1.211	1.211	1.200	1.211	1,094,613	+0.00(+0.00%)
May 24, 2002	1.211	1.211	1.200	1.211	1,094,613	+0.00(+0.00%)
May 23, 2002	1.203	1.211	1.178	1.211	1,376,975	+0.00(+0.00%)
May 22, 2002	1.244	1.249	1.211	1.211	858,088	-0.04(-3.48%)
May 21, 2002	1.282	1.282	1.245	1.254	1,575,912	-0.02(-1.71%)
May 20, 2002	1.298	1.298	1.271	1.276	510,636	-0.01(-0.85%)
May 17, 2002	1.287	1.302	1.276	1.287	1,443,899	-0.01(-0.84%)
May 16, 2002	1.244	1.298	1.244	1.298	2,859,378	+0.07(+5.31%)
May 15, 2002	1.216	1.236	1.209	1.233	93,051,272	+0.01(+1.16%)
May 14, 2002	1.222	1.238	1.216	1.218	6,953,634	-0.00(-0.27%)
May 13, 2002	1.260	1.260	1.211	1.222	5,287,879	-0.03(-2.61%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices