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 28, 2019 10.87 11.04 10.85 10.90 1,071,859 +0.21(+1.93%)
Jun 27, 2019 10.41 10.78 10.29 10.70 1,493,542 +0.12(+1.10%)
Jun 26, 2019 10.73 10.78 10.56 10.58 873,884 -0.10(-0.92%)
Jun 25, 2019 10.85 10.90 10.58 10.68 1,117,725 -0.17(-1.57%)
Jun 24, 2019 10.88 11.02 10.75 10.85 1,129,398 -0.15(-1.38%)
Jun 21, 2019 11.09 11.12 10.94 11.00 2,182,569 -0.24(-2.15%)
Jun 20, 2019 11.20 11.33 11.04 11.24 820,352 +0.21(+1.95%)
Jun 19, 2019 10.79 11.04 10.62 11.03 2,082,164 +0.21(+1.99%)
Jun 18, 2019 10.91 10.96 10.72 10.81 1,602,524 +0.07(+0.67%)
Jun 17, 2019 10.64 10.95 10.53 10.74 2,261,353 +0.11(+1.01%)
Jun 14, 2019 10.97 11.04 10.52 10.63 2,574,985 -0.45(-4.04%)
Jun 13, 2019 11.01 11.22 10.99 11.08 1,517,554 +0.30(+2.74%)
Jun 12, 2019 10.88 11.16 10.74 10.78 2,222,707 -0.13(-1.23%)
Jun 11, 2019 10.96 10.96 10.62 10.92 2,825,620 -0.01(-0.08%)
Jun 10, 2019 10.96 11.03 10.84 10.93 1,354,803 -0.12(-1.05%)
Jun 07, 2019 11.22 11.36 11.01 11.04 1,220,787 -0.12(-1.04%)
Jun 06, 2019 11.63 11.64 11.06 11.16 2,699,966 -0.02(-0.16%)
Jun 05, 2019 11.18 11.35 11.09 11.18 1,978,987 -0.06(-0.56%)
Jun 04, 2019 10.53 11.32 10.42 11.24 6,361,545 +1.14(+11.26%)
Jun 03, 2019 10.09 10.24 10.03 10.10 1,881,213 +0.04(+0.45%)
May 31, 2019 9.970 10.10 9.898 10.06 2,028,394 +0.09(+0.90%)
May 30, 2019 9.970 10.17 9.880 9.970 2,258,120 +0.04(+0.45%)
May 29, 2019 9.799 10.09 9.781 9.925 2,324,669 +0.43(+4.53%)
May 28, 2019 9.325 9.871 9.199 9.495 4,847,921 +0.49(+5.47%)
May 24, 2019 9.056 9.128 8.957 9.002 1,245,237 -0.13(-1.37%)
May 23, 2019 9.208 9.531 9.065 9.128 2,593,251 -0.23(-2.49%)
May 22, 2019 9.047 9.746 8.980 9.360 5,179,791 +0.33(+3.67%)
May 21, 2019 8.930 9.266 8.787 9.029 4,420,227 +0.15(+1.72%)
May 20, 2019 8.698 8.939 8.599 8.877 3,485,142 +0.23(+2.69%)
May 17, 2019 8.742 8.841 8.294 8.644 5,009,081 -0.30(-3.40%)
May 16, 2019 9.208 9.289 8.904 8.948 3,857,026 -0.53(-5.58%)
May 15, 2019 9.414 9.665 9.360 9.477 1,928,079 -0.21(-2.22%)
May 14, 2019 9.557 9.755 9.481 9.692 1,816,365 +0.13(+1.31%)
May 13, 2019 9.970 10.05 9.549 9.566 2,571,290 -0.69(-6.72%)
May 10, 2019 10.71 10.75 10.14 10.26 2,253,349 -0.59(-5.45%)
May 09, 2019 10.72 11.07 10.56 10.85 2,547,094 -0.09(-0.82%)
May 08, 2019 10.89 11.04 10.73 10.94 2,819,052 +0.25(+2.35%)
May 07, 2019 10.41 10.73 10.05 10.69 3,467,381 +0.15(+1.45%)
May 06, 2019 10.44 10.65 10.43 10.53 2,200,292 -0.09(-0.84%)
May 03, 2019 10.54 10.63 10.48 10.62 2,103,081 +0.12(+1.11%)
May 02, 2019 10.52 10.58 10.39 10.51 3,255,578 -0.05(-0.51%)
May 01, 2019 10.69 10.75 10.54 10.56 1,326,281 -0.15(-1.42%)
Apr 30, 2019 10.61 10.74 10.45 10.71 1,587,236 +0.12(+1.12%)
Apr 29, 2019 10.57 10.69 10.50 10.59 3,600,803 +0.29(+2.80%)
Apr 26, 2019 10.00 10.37 9.922 10.31 3,019,874 +0.52(+5.36%)
Apr 25, 2019 9.826 9.896 9.616 9.782 1,962,231 +0.51(+5.46%)
Apr 24, 2019 9.223 9.394 9.040 9.276 1,342,751 -0.06(-0.65%)
Apr 23, 2019 9.180 9.407 9.166 9.337 2,770,666 +0.08(+0.85%)
Apr 22, 2019 9.075 9.319 9.014 9.258 1,241,374 +0.12(+1.34%)
Apr 18, 2019 9.005 9.228 8.926 9.136 1,621,797 +0.10(+1.06%)
Apr 17, 2019 9.171 9.223 8.839 9.040 2,008,763 -0.16(-1.71%)
Apr 16, 2019 9.223 9.424 9.166 9.197 2,486,570 +0.30(+3.34%)
Apr 15, 2019 8.813 8.983 8.804 8.900 5,649,857 +0.18(+2.10%)
Apr 12, 2019 8.979 9.014 8.647 8.717 6,047,076 -0.35(-3.85%)
Apr 11, 2019 9.145 9.241 8.987 9.066 1,597,026 -0.08(-0.86%)
Apr 10, 2019 9.215 9.258 9.101 9.145 4,472,645 +0.05(+0.58%)
Apr 09, 2019 9.049 9.127 8.979 9.092 2,695,969 -0.14(-1.51%)
Apr 08, 2019 9.145 9.232 9.066 9.232 2,633,171 +0.07(+0.76%)
Apr 05, 2019 9.319 9.319 9.092 9.162 2,975,221 -0.21(-2.24%)
Apr 04, 2019 9.145 9.389 9.136 9.372 1,595,265 +0.19(+2.09%)
Apr 03, 2019 9.223 9.350 9.084 9.180 2,954,894 +0.03(+0.29%)
Apr 02, 2019 9.267 9.267 8.979 9.153 3,595,323 -0.26(-2.78%)
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.