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 (%)
Mar 29, 2018 9.006 9.006 9.006 0 +0.23(+2.62%)
Mar 28, 2018 8.929 8.946 8.585 8.776 2,942,804 -0.21(-2.37%)
Mar 27, 2018 9.184 9.235 8.967 8.989 6,118,338 -0.88(-8.96%)
Mar 26, 2018 9.796 9.881 9.711 9.873 1,343,844 +0.20(+2.11%)
Mar 23, 2018 9.839 9.898 9.635 9.669 1,740,771 -0.14(-1.47%)
Mar 22, 2018 10.09 10.09 9.796 9.813 2,088,954 -0.20(-2.04%)
Mar 21, 2018 9.796 10.03 9.779 10.02 2,966,268 +0.27(+2.79%)
Mar 20, 2018 9.907 9.915 9.686 9.745 1,380,199 -0.18(-1.80%)
Mar 19, 2018 9.924 10.08 9.788 9.924 1,903,487 +0.11(+1.13%)
Mar 16, 2018 9.754 9.839 9.644 9.813 5,731,591 +0.06(+0.61%)
Mar 15, 2018 9.830 9.873 9.737 9.754 2,112,687 -0.17(-1.71%)
Mar 14, 2018 10.00 10.00 9.864 9.924 1,383,483 +0.00(+0.00%)
Mar 13, 2018 9.881 10.02 9.839 9.924 2,422,267 +0.05(+0.52%)
Mar 12, 2018 9.958 9.975 9.716 9.873 3,220,459 -0.05(-0.51%)
Mar 09, 2018 9.958 10.09 9.903 9.924 2,041,458 +0.14(+1.48%)
Mar 08, 2018 9.839 9.856 9.669 9.779 1,872,747 -0.06(-0.60%)
Mar 07, 2018 9.703 9.839 1,855,659 -0.07(-0.69%)
Mar 06, 2018 9.949 10.09 9.864 9.907 2,531,239 +0.07(+0.69%)
Mar 05, 2018 9.805 9.966 9.750 9.839 3,326,551 +0.06(+0.61%)
Mar 02, 2018 9.915 9.932 9.694 9.779 4,378,226 -0.16(-1.63%)
Mar 01, 2018 9.949 10.17 9.888 9.941 3,113,187 +0.14(+1.48%)
Feb 28, 2018 10.15 10.15 9.788 9.796 1,716,698 -0.17(-1.71%)
Feb 27, 2018 9.932 10.10 9.762 9.966 3,752,453 +0.19(+1.91%)
Feb 26, 2018 9.839 9.864 9.737 9.779 1,398,903 +0.00(+0.00%)
Feb 23, 2018 9.618 9.796 9.584 9.779 1,566,842 +0.23(+2.40%)
Feb 22, 2018 9.575 9.609 9.499 9.550 982,013 +0.05(+0.54%)
Feb 21, 2018 9.652 9.720 9.499 9.499 1,921,311 -0.01(-0.09%)
Feb 20, 2018 9.414 9.584 9.380 9.507 1,315,658 +0.14(+1.45%)
Feb 16, 2018 9.371 9.371 9.371 0 +0.03(+0.36%)
Feb 15, 2018 9.303 9.431 9.278 9.337 1,201,735 -0.02(-0.18%)
Feb 14, 2018 9.014 9.431 8.997 9.354 3,843,498 +0.26(+2.80%)
Feb 13, 2018 8.955 9.108 8.869 9.099 1,576,811 +0.16(+1.81%)
Feb 12, 2018 8.640 8.946 8.606 8.938 1,570,917 +0.26(+3.04%)
Feb 09, 2018 8.716 8.742 8.406 8.674 1,631,086 +0.05(+0.59%)
Feb 08, 2018 9.048 9.057 8.614 8.623 2,233,150 -0.31(-3.43%)
Feb 07, 2018 9.116 9.167 8.929 8.929 1,302,447 -0.24(-2.60%)
Feb 06, 2018 8.784 9.201 8.759 9.167 1,709,171 +0.20(+2.18%)
Feb 05, 2018 9.193 9.227 8.878 8.972 1,382,730 -0.35(-3.74%)
Feb 02, 2018 9.371 9.414 9.295 9.320 1,222,133 -0.36(-3.69%)
Feb 01, 2018 9.864 9.941 9.677 9.677 1,647,979 +0.03(+0.35%)
Jan 31, 2018 9.890 9.911 9.550 9.643 2,431,892 -0.11(-1.13%)
Jan 30, 2018 9.711 9.809 9.631 9.754 1,214,158 +0.04(+0.44%)
Jan 29, 2018 9.694 9.822 9.601 9.711 1,267,201 -0.04(-0.44%)
Jan 26, 2018 9.575 9.754 9.520 9.754 2,094,884 +0.10(+1.06%)
Jan 25, 2018 9.686 9.856 9.533 9.652 2,027,155 +0.00(+0.00%)
Jan 24, 2018 9.448 9.686 9.248 9.652 4,651,414 +0.43(+4.61%)
Jan 23, 2018 9.235 9.346 9.137 9.227 981,984 -0.15(-1.63%)
Jan 22, 2018 9.431 9.465 9.333 9.380 1,071,195 +0.00(+0.00%)
Jan 19, 2018 9.465 9.465 9.350 9.380 1,387,289 +0.11(+1.19%)
Jan 18, 2018 9.397 9.439 9.261 9.269 1,629,870 -0.09(-1.00%)
Jan 17, 2018 9.295 9.444 9.197 9.363 2,641,151 +0.42(+4.66%)
Jan 16, 2018 8.912 9.023 8.904 8.946 1,203,160 +0.01(+0.10%)
Jan 12, 2018 8.938 8.938 8.938 0 +0.05(+0.57%)
Jan 11, 2018 8.776 8.904 8.729 8.887 1,577,826 +0.19(+2.15%)
Jan 10, 2018 8.827 8.695 8.699 819,906 -0.13(-1.45%)
Jan 09, 2018 8.878 8.921 8.789 8.827 901,066 -0.15(-1.70%)
Jan 08, 2018 8.793 9.010 8.767 8.980 1,048,467 +0.14(+1.54%)
Jan 05, 2018 8.750 8.887 8.716 8.844 958,076 +0.14(+1.56%)
Jan 04, 2018 8.904 8.938 8.687 8.708 1,971,478 -0.23(-2.57%)
Jan 03, 2018 9.006 9.023 8.904 8.938 1,311,452 -0.09(-0.94%)
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.