Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

14.15 -0.24 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 7.957 7.957 7.957 626,154 +0.01(+0.12%)
Dec 30, 2020 7.901 7.994 7.874 7.948 626,154 -0.04(-0.46%)
Dec 29, 2020 8.124 8.198 7.966 7.985 798,038 -0.06(-0.81%)
Dec 28, 2020 8.096 8.114 7.954 8.050 2,211,880 -0.24(-2.91%)
Dec 24, 2020 8.152 8.304 8.040 8.290 800,706 +0.18(+2.17%)
Dec 23, 2020 7.837 8.114 7.827 8.114 2,859,426 +0.30(+3.79%)
Dec 22, 2020 7.800 7.892 7.739 7.818 1,133,545 -0.03(-0.35%)
Dec 21, 2020 7.864 7.938 7.762 7.846 1,596,891 -0.17(-2.08%)
Dec 18, 2020 8.068 8.170 7.962 8.013 3,527,882 -0.08(-1.03%)
Dec 17, 2020 8.207 8.253 8.026 8.096 1,412,360 -0.07(-0.91%)
Dec 16, 2020 8.235 8.346 8.026 8.170 1,482,610 -0.19(-2.22%)
Dec 15, 2020 8.189 8.355 8.082 8.355 2,219,386 +0.20(+2.50%)
Dec 14, 2020 8.596 8.624 8.152 8.152 3,089,821 -0.48(-5.58%)
Dec 11, 2020 8.337 8.642 8.327 8.633 1,462,151 +0.14(+1.64%)
Dec 10, 2020 8.050 8.494 8.040 8.494 1,175,264 +0.40(+4.92%)
Dec 09, 2020 8.170 8.207 7.985 8.096 1,903,602 -0.06(-0.79%)
Dec 08, 2020 8.309 8.346 8.119 8.161 719,376 -0.08(-1.01%)
Dec 07, 2020 8.383 8.578 8.184 8.244 1,608,614 -0.11(-1.33%)
Dec 04, 2020 8.457 8.503 8.253 8.355 1,404,286 -0.14(-1.64%)
Dec 03, 2020 8.624 8.763 8.457 8.494 1,320,351 -0.01(-0.11%)
Dec 02, 2020 8.244 8.550 8.193 8.503 1,387,536 +0.30(+3.61%)
Dec 01, 2020 7.864 8.226 7.837 8.207 1,452,110 +0.52(+6.75%)
Nov 30, 2020 7.901 7.966 7.688 7.688 1,213,289 -0.06(-0.84%)
Nov 27, 2020 7.651 7.813 7.633 7.753 722,439 +0.19(+2.57%)
Nov 25, 2020 7.540 7.633 7.531 7.559 1,076,425 +0.03(+0.37%)
Nov 24, 2020 7.494 7.568 7.420 7.531 973,022 +0.11(+1.50%)
Nov 23, 2020 7.503 7.503 7.364 7.420 1,127,104 +0.01(+0.12%)
Nov 20, 2020 7.596 7.596 7.401 7.410 1,284,456 -0.30(-3.85%)
Nov 19, 2020 7.772 7.901 7.688 7.707 735,248 -0.02(-0.24%)
Nov 18, 2020 7.707 7.948 7.698 7.725 1,553,322 +0.00(+0.00%)
Nov 17, 2020 7.522 7.762 7.503 7.725 1,009,329 +0.14(+1.83%)
Nov 16, 2020 7.661 7.673 7.522 7.586 766,514 +0.04(+0.49%)
Nov 13, 2020 7.485 7.573 7.355 7.549 1,122,738 -0.05(-0.61%)
Nov 12, 2020 7.938 7.938 7.522 7.596 841,396 -0.35(-4.43%)
Nov 11, 2020 7.920 8.022 7.874 7.948 1,406,072 -0.05(-0.58%)
Nov 10, 2020 7.966 8.105 7.938 7.994 1,217,576 +0.14(+1.77%)
Nov 09, 2020 8.142 8.179 7.855 7.855 1,266,994 +0.11(+1.44%)
Nov 06, 2020 7.549 7.846 7.447 7.744 1,782,455 +0.21(+2.83%)
Nov 05, 2020 7.383 7.559 7.290 7.531 4,192,897 +0.44(+6.14%)
Nov 04, 2020 7.068 7.281 7.031 7.096 2,556,980 +0.20(+2.96%)
Nov 03, 2020 6.984 7.077 6.744 6.892 1,328,088 -0.02(-0.27%)
Nov 02, 2020 6.901 6.975 6.771 6.910 677,470 +0.07(+1.08%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.