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 (%)
Feb 28, 2019 9.267 9.284 9.014 9.084 4,385,864 -0.29(-3.08%)
Feb 27, 2019 9.276 9.477 9.201 9.372 1,596,522 +0.07(+0.75%)
Feb 26, 2019 9.232 9.346 8.918 9.302 3,128,522 +0.09(+0.95%)
Feb 25, 2019 9.328 9.346 9.136 9.215 1,365,098 -0.15(-1.59%)
Feb 22, 2019 9.215 9.424 9.166 9.363 1,458,300 +0.17(+1.90%)
Feb 21, 2019 9.084 9.210 8.987 9.188 2,232,370 +0.14(+1.54%)
Feb 20, 2019 9.092 9.149 9.005 9.049 2,059,013 -0.11(-1.24%)
Feb 19, 2019 9.241 9.284 9.110 9.162 1,900,527 -0.15(-1.59%)
Feb 15, 2019 9.363 9.398 9.180 9.311 2,457,368 +0.03(+0.28%)
Feb 14, 2019 8.760 9.437 8.743 9.284 5,443,934 +0.44(+4.94%)
Feb 13, 2019 8.804 8.935 8.708 8.848 3,068,398 -0.10(-1.07%)
Feb 12, 2019 8.568 9.136 8.533 8.944 8,348,504 +0.03(+0.29%)
Feb 11, 2019 9.625 9.634 8.795 8.918 6,845,387 -0.81(-8.35%)
Feb 08, 2019 9.302 9.905 9.110 9.730 6,466,236 +0.47(+5.09%)
Feb 07, 2019 9.276 9.477 9.031 9.258 5,110,373 -0.47(-4.85%)
Feb 06, 2019 9.852 9.913 9.673 9.730 2,052,778 -0.38(-3.80%)
Feb 05, 2019 9.974 10.22 9.958 10.11 3,035,925 -0.17(-1.61%)
Feb 04, 2019 10.34 10.38 10.22 10.28 2,046,069 -0.24(-2.24%)
Feb 01, 2019 10.43 10.60 10.41 10.52 2,081,258 +0.17(+1.60%)
Jan 31, 2019 10.39 10.39 10.18 10.35 1,915,494 +0.18(+1.80%)
Jan 30, 2019 10.18 10.25 9.961 10.17 2,783,515 -0.16(-1.52%)
Jan 29, 2019 10.70 10.70 10.27 10.32 8,044,900 +0.27(+2.69%)
Jan 28, 2019 9.878 10.18 9.861 10.05 2,519,306 +0.17(+1.68%)
Jan 25, 2019 9.922 9.983 9.800 9.887 2,016,798 +0.00(+0.00%)
Jan 24, 2019 9.905 10.07 9.817 9.887 3,709,950 +0.21(+2.17%)
Jan 23, 2019 9.747 9.756 9.533 9.677 3,843,900 +0.26(+2.78%)
Jan 22, 2019 9.494 9.555 9.337 9.415 1,727,714 -0.04(-0.46%)
Jan 18, 2019 9.581 9.616 9.297 9.459 3,196,079 -0.04(-0.46%)
Jan 17, 2019 9.311 9.590 9.277 9.503 2,253,669 +0.04(+0.46%)
Jan 16, 2019 9.573 9.625 9.398 9.459 2,231,208 -0.24(-2.52%)
Jan 15, 2019 9.739 9.861 9.616 9.704 4,299,731 +0.01(+0.09%)
Jan 14, 2019 9.922 10.02 9.695 9.695 6,821,433 +0.45(+4.82%)
Jan 11, 2019 8.795 9.311 8.787 9.249 4,541,031 +0.33(+3.72%)
Jan 10, 2019 8.891 8.918 8.634 8.918 3,098,255 +0.05(+0.59%)
Jan 09, 2019 8.918 8.952 8.752 8.865 2,716,279 +0.19(+2.22%)
Jan 08, 2019 8.717 8.821 8.594 8.673 3,205,281 +0.09(+1.02%)
Jan 07, 2019 8.760 8.778 8.446 8.586 3,899,453 -0.21(-2.38%)
Jan 04, 2019 8.385 8.865 8.332 8.795 3,020,332 +0.36(+4.24%)
Jan 03, 2019 9.005 9.049 8.232 8.437 8,314,228 +0.54(+6.86%)
Jan 02, 2019 7.197 7.939 7.184 7.896 4,549,013 +0.85(+12.02%)
Dec 31, 2018 7.022 7.066 6.952 7.048 850,684 +0.04(+0.62%)
Dec 28, 2018 6.944 7.083 6.904 7.005 1,301,788 +0.12(+1.78%)
Dec 27, 2018 6.769 6.900 6.725 6.883 1,001,234 +0.03(+0.51%)
Dec 26, 2018 6.620 6.856 6.620 6.848 879,091 +0.13(+1.95%)
Dec 24, 2018 6.795 6.821 6.673 6.717 527,813 -0.10(-1.54%)
Dec 21, 2018 6.874 6.948 6.760 6.821 3,454,032 -0.10(-1.51%)
Dec 20, 2018 6.961 6.974 6.813 6.926 2,736,123 +0.32(+4.89%)
Dec 19, 2018 6.760 6.852 6.551 6.603 2,032,293 -0.10(-1.43%)
Dec 18, 2018 6.743 6.778 6.655 6.699 1,605,153 +0.04(+0.66%)
Dec 17, 2018 6.821 6.839 6.647 6.655 2,386,049 -0.10(-1.42%)
Dec 14, 2018 6.839 6.848 6.717 6.751 2,074,045 -0.21(-3.01%)
Dec 13, 2018 6.979 6.987 6.826 6.961 3,568,844 -0.01(-0.13%)
Dec 12, 2018 6.909 7.040 6.839 6.970 9,101,152 +0.54(+8.42%)
Dec 11, 2018 6.385 6.498 6.372 6.428 3,084,915 +0.15(+2.36%)
Dec 10, 2018 6.341 6.350 6.210 6.280 1,470,944 -0.10(-1.64%)
Dec 07, 2018 6.332 6.420 6.289 6.385 2,748,181 +0.03(+0.41%)
Dec 06, 2018 6.219 6.380 6.192 6.358 1,967,048 -0.02(-0.27%)
Dec 04, 2018 6.524 6.586 6.350 6.376 4,327,273 -0.04(-0.68%)
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.