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 (%)
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%)
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.