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 (%)
Jul 29, 2005 1.649 1.689 1.629 1.649 1,838,106 +0.02(+1.41%)
Jul 28, 2005 1.575 1.638 1.564 1.626 1,442,982 +0.06(+3.98%)
Jul 27, 2005 1.563 1.582 1.529 1.564 1,083,611 +0.01(+0.77%)
Jul 26, 2005 1.482 1.591 1.450 1.552 1,710,676 +0.07(+4.63%)
Jul 25, 2005 1.490 1.493 1.429 1.483 3,279,255 -0.09(-5.88%)
Jul 22, 2005 1.610 1.610 1.548 1.576 1,825,271 -0.04(-2.36%)
Jul 21, 2005 1.699 1.699 1.594 1.614 1,736,345 -0.04(-2.18%)
Jul 20, 2005 1.615 1.661 1.605 1.650 1,046,024 +0.01(+0.60%)
Jul 19, 2005 1.685 1.685 1.613 1.641 1,482,403 -0.03(-1.76%)
Jul 18, 2005 1.691 1.691 1.647 1.670 2,352,409 +0.00(+0.07%)
Jul 15, 2005 1.704 1.734 1.666 1.669 2,909,800 -0.04(-2.43%)
Jul 14, 2005 1.659 1.745 1.653 1.711 985,518 -0.00(-0.18%)
Jul 13, 2005 1.742 1.773 1.705 1.714 1,330,220 -0.01(-0.44%)
Jul 12, 2005 1.684 1.756 1.680 1.721 1,643,753 +0.06(+3.54%)
Jul 11, 2005 1.680 1.680 1.647 1.662 659,151 +0.04(+2.28%)
Jul 08, 2005 1.598 1.633 1.598 1.625 1,388,893 +0.02(+1.02%)
Jul 07, 2005 1.587 1.609 1.582 1.609 396,040 +0.01(+0.34%)
Jul 06, 2005 1.607 1.608 1.584 1.603 1,529,157 +0.02(+1.17%)
Jul 05, 2005 1.635 1.635 1.573 1.585 2,424,833 -0.05(-3.26%)
Jul 01, 2005 1.685 1.685 1.631 1.638 1,784,934 -0.00(-0.20%)
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%)
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.