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 (%)
Sep 30, 2002 0.5181 0.5629 0.5127 0.5585 691,238 +0.04(+7.79%)
Sep 27, 2002 0.5781 0.5890 0.5127 0.5181 547,306 -0.08(-13.48%)
Sep 26, 2002 0.5814 0.5988 0.5814 0.5988 107,261 +0.01(+1.29%)
Sep 25, 2002 0.5792 0.5912 0.5781 0.5912 1,435,648 +0.02(+4.23%)
Sep 24, 2002 0.5912 0.5956 0.5836 0.5672 436,378 -0.03(-5.11%)
Sep 23, 2002 0.6076 0.6076 0.5978 0.5978 317,199 -0.06(-9.12%)
Sep 20, 2002 0.6599 0.6763 0.6479 0.6577 665,568 +0.01(+2.20%)
Sep 19, 2002 0.6654 0.6654 0.6436 0.6436 12,834 -0.05(-7.09%)
Sep 18, 2002 0.7145 0.7145 0.6927 0.6927 7,334 -0.02(-3.05%)
Sep 17, 2002 0.7145 0.7145 0.7145 0.7145 10,084 +0.01(+0.77%)
Sep 16, 2002 0.7199 0.7199 0.7090 0.7090 11,001 -0.02(-2.69%)
Sep 13, 2002 0.7287 0.7287 0.7287 0.7287 0 +0.00(+0.00%)
Sep 12, 2002 0.7287 0.7287 0.7287 0.7287 458,380 -0.01(-1.04%)
Sep 11, 2002 0.7254 0.7363 0.7254 0.7363 10,084 +0.01(+1.81%)
Sep 10, 2002 0.7232 0.7232 0.7232 0.7232 0 +0.00(+0.00%)
Sep 09, 2002 0.6872 0.7232 0.6872 0.7232 34,836 +0.03(+3.59%)
Sep 06, 2002 0.7047 0.7047 0.6981 0.6981 187,019 -0.01(-1.69%)
Sep 05, 2002 0.7036 0.7199 0.7036 0.7101 61,423 -0.03(-3.41%)
Sep 04, 2002 0.7319 0.7352 0.7319 0.7352 11,917 -0.01(-0.88%)
Sep 03, 2002 0.7407 0.7417 0.7407 0.7417 9,167 +0.01(+0.74%)
Aug 30, 2002 0.7646 0.7646 0.7363 0.7363 50,421 -0.03(-3.98%)
Aug 29, 2002 0.7766 0.7766 0.7668 0.7668 550,056 +0.00(+0.00%)
Aug 28, 2002 0.7374 0.7668 0.7374 0.7668 27,502 +0.03(+3.69%)
Aug 27, 2002 0.7308 0.7527 0.7090 0.7396 157,682 +0.04(+5.77%)
Aug 26, 2002 0.6927 0.7090 0.6927 0.6992 1,068,026 +0.02(+3.05%)
Aug 23, 2002 0.6883 0.6981 0.6676 0.6785 789,331 -0.01(-0.96%)
Aug 22, 2002 0.6817 0.6937 0.6785 0.6850 870,006 +0.01(+1.29%)
Aug 21, 2002 0.6545 0.6763 0.6545 0.6763 3,102,320 +0.03(+4.20%)
Aug 20, 2002 0.6763 0.6763 0.6381 0.6490 823,251 -0.04(-6.45%)
Aug 16, 2002 0.7090 0.7090 0.6861 0.6937 1,143,201 -0.01(-1.40%)
Aug 15, 2002 0.7199 0.7199 0.7036 0.7036 149,432 -0.00(-0.46%)
Aug 14, 2002 0.7308 0.7308 0.7068 0.7068 10,084 +0.01(+1.25%)
Aug 13, 2002 0.7036 0.7308 0.6981 0.6981 49,505 -0.02(-3.03%)
Aug 12, 2002 0.7527 0.7527 0.7177 0.7199 57,755 -0.07(-8.33%)
Aug 07, 2002 0.7701 0.7963 0.7690 0.7854 398,791 +0.05(+6.67%)
Aug 06, 2002 0.7254 0.7396 0.6927 0.7363 337,368 +0.00(+0.00%)
Aug 05, 2002 0.7854 0.7963 0.7363 0.7363 136,597 -0.04(-4.93%)
Aug 02, 2002 0.7963 0.8072 0.7745 0.7745 244,775 +0.08(+11.81%)
Aug 01, 2002 0.6436 0.6927 0.6436 0.6927 291,530 +0.06(+9.86%)
Jul 31, 2002 0.6599 0.6763 0.6108 0.6305 781,997 -0.02(-3.67%)
Jul 30, 2002 0.7417 0.7417 0.6381 0.6545 1,413,645 -0.10(-13.04%)
Jul 29, 2002 0.8061 0.8061 0.7527 0.7527 1,312,802 -0.05(-6.76%)
Jul 26, 2002 0.8290 0.8290 0.7963 0.8072 198,937 -0.03(-3.90%)
Jul 25, 2002 0.8399 0.8399 0.8399 0.8399 4,583 +0.00(+0.00%)
Jul 24, 2002 0.8290 0.8508 0.8290 0.8399 84,342 -0.03(-3.75%)
Jul 23, 2002 0.8835 0.8835 0.8726 0.8726 160,433 +0.00(+0.00%)
Jul 22, 2002 0.9272 0.9272 0.8650 0.8726 170,517 -0.07(-6.98%)
Jul 19, 2002 0.9435 0.9435 0.9272 0.9381 4,125,425 +0.04(+4.12%)
Jul 17, 2002 0.8945 0.9010 0.8945 0.9010 387,790 -0.06(-6.14%)
Jul 12, 2002 0.9555 0.9806 0.9490 0.9599 26,586 +0.01(+1.15%)
Jul 11, 2002 0.9163 0.9490 0.8945 0.9490 101,760 +0.04(+3.94%)
Jul 10, 2002 0.8999 0.9272 0.8890 0.9130 210,855 +0.02(+2.70%)
Jul 09, 2002 0.9054 0.9054 0.8890 0.8890 64,173 -0.02(-1.81%)
Jul 08, 2002 0.9141 0.9141 0.9054 0.9054 72,424 -0.01(-0.95%)
Jul 05, 2002 0.9163 0.9163 0.9141 0.9141 15,584 -0.00(-0.24%)
Jul 04, 2002 0.9054 0.9555 0.9054 0.9163 316,282 +0.00(+0.00%)
Jul 03, 2002 0.9054 0.9555 0.9054 0.9163 316,282 +0.00(+0.00%)
Jul 02, 2002 0.8999 0.9163 0.8999 0.9163 48,588 +0.02(+1.82%)
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.