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, 2005 1.655 1.655 1.637 1.642 578,476 -0.01(-0.66%)
Jun 29, 2005 1.669 1.669 1.642 1.653 1,360,473 +0.03(+1.68%)
Jun 28, 2005 1.603 1.637 1.603 1.625 801,249 -0.01(-0.40%)
Jun 27, 2005 1.631 1.637 1.615 1.632 693,071 +0.01(+0.74%)
Jun 24, 2005 1.591 1.629 1.591 1.620 656,401 +0.04(+2.48%)
Jun 23, 2005 1.644 1.644 1.575 1.581 2,304,737 -0.07(-3.98%)
Jun 22, 2005 1.643 1.662 1.624 1.646 1,013,937 +0.00(+0.20%)
Jun 21, 2005 1.638 1.653 1.627 1.643 1,666,672 +0.03(+1.69%)
Jun 20, 2005 1.615 1.642 1.606 1.615 1,283,465 -0.00(-0.20%)
Jun 17, 2005 1.658 1.674 1.614 1.619 982,768 -0.04(-2.30%)
Jun 16, 2005 1.612 1.662 1.611 1.657 1,641,919 +0.07(+4.33%)
Jun 15, 2005 1.585 1.630 1.572 1.588 2,156,222 +0.00(+0.21%)
Jun 14, 2005 1.587 1.637 1.500 1.585 2,277,235 -0.00(-0.14%)
Jun 13, 2005 1.593 1.631 1.552 1.587 1,968,286 +0.01(+0.41%)
Jun 10, 2005 1.576 1.595 1.567 1.581 1,534,658 +0.00(+0.28%)
Jun 09, 2005 1.614 1.614 1.550 1.576 1,322,886 -0.05(-3.15%)
Jun 08, 2005 1.623 1.654 1.603 1.627 1,015,771 +0.03(+1.84%)
Jun 07, 2005 1.596 1.615 1.587 1.598 1,600,665 -0.03(-1.74%)
Jun 06, 2005 1.647 1.653 1.606 1.626 1,475,068 -0.07(-4.24%)
Jun 03, 2005 1.733 1.749 1.668 1.698 1,282,549 -0.05(-2.63%)
Jun 02, 2005 1.641 1.744 1.641 1.744 2,594,434 +0.10(+5.89%)
Jun 01, 2005 1.636 1.647 1.613 1.647 779,247 +0.02(+1.21%)
May 31, 2005 1.642 1.662 1.590 1.627 1,830,772 -0.01(-0.53%)
May 27, 2005 1.589 1.642 1.586 1.636 916,761 +0.04(+2.25%)
May 26, 2005 1.600 1.602 1.585 1.600 319,949 +0.03(+1.59%)
May 25, 2005 1.537 1.591 1.537 1.575 1,390,726 +0.04(+2.56%)
May 24, 2005 1.560 1.560 1.515 1.536 419,876 -0.02(-1.19%)
May 23, 2005 1.559 1.563 1.538 1.554 659,151 -0.00(-0.21%)
May 20, 2005 1.593 1.598 1.531 1.558 3,100,486 +0.03(+2.00%)
May 19, 2005 1.525 1.531 1.500 1.527 782,914 -0.01(-0.57%)
May 18, 2005 1.505 1.538 1.505 1.536 2,271,734 +0.04(+2.77%)
May 17, 2005 1.478 1.500 1.446 1.494 737,992 +0.01(+0.37%)
May 16, 2005 1.485 1.499 1.447 1.489 1,236,711 +0.02(+1.04%)
May 13, 2005 1.462 1.511 1.458 1.474 2,040,710 +0.00(+0.07%)
May 12, 2005 1.483 1.500 1.449 1.473 770,996 -0.02(-1.46%)
May 11, 2005 1.477 1.510 1.462 1.494 542,722 +0.01(+0.44%)
May 10, 2005 1.525 1.527 1.473 1.488 395,124 -0.04(-2.78%)
May 09, 2005 1.546 1.552 1.515 1.530 1,091,862 -0.03(-1.68%)
May 06, 2005 1.541 1.564 1.524 1.557 779,247 +0.00(+0.28%)
May 05, 2005 1.527 1.565 1.498 1.552 2,543,095 -0.01(-0.42%)
May 04, 2005 1.538 1.609 1.511 1.559 4,066,753 +0.08(+5.07%)
May 03, 2005 1.449 1.501 1.435 1.483 536,305 +0.03(+2.41%)
May 02, 2005 1.421 1.471 1.420 1.449 1,139,534 +0.03(+2.15%)
Apr 29, 2005 1.396 1.422 1.396 1.418 339,201 +0.01(+0.78%)
Apr 28, 2005 1.443 1.443 1.403 1.407 691,238 -0.03(-1.75%)
Apr 27, 2005 1.396 1.455 1.396 1.432 1,075,361 +0.03(+2.26%)
Apr 26, 2005 1.366 1.413 1.366 1.401 970,850 +0.02(+1.74%)
Apr 25, 2005 1.354 1.385 1.354 1.377 649,067 +0.01(+0.88%)
Apr 22, 2005 1.397 1.397 1.350 1.365 453,796 -0.04(-3.10%)
Apr 21, 2005 1.410 1.410 1.384 1.408 758,161 +0.02(+1.73%)
Apr 20, 2005 1.369 1.391 1.348 1.384 1,586,913 +0.02(+1.12%)
Apr 19, 2005 1.325 1.369 1.298 1.369 1,130,366 +0.09(+6.72%)
Apr 18, 2005 1.276 1.290 1.257 1.283 1,097,363 -0.00(-0.34%)
Apr 15, 2005 1.315 1.331 1.278 1.287 1,659,337 -0.04(-2.96%)
Apr 14, 2005 1.396 1.399 1.314 1.326 1,355,889 -0.08(-5.37%)
Apr 13, 2005 1.403 1.430 1.385 1.402 1,270,631 +0.04(+2.64%)
Apr 12, 2005 1.345 1.379 1.326 1.366 797,582 +0.03(+1.87%)
Apr 11, 2005 1.354 1.384 1.312 1.341 2,621,937 -0.02(-1.68%)
Apr 08, 2005 1.383 1.383 1.347 1.363 1,718,927 -0.01(-0.64%)
Apr 07, 2005 1.344 1.380 1.337 1.372 1,083,611 +0.04(+2.95%)
Apr 06, 2005 1.322 1.402 1.322 1.333 1,784,934 +0.01(+0.99%)
Apr 05, 2005 1.323 1.341 1.309 1.320 965,349 -0.01(-1.06%)
Apr 04, 2005 1.335 1.341 1.320 1.334 1,246,795 -0.02(-1.45%)
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.