Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

13.91 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 10, 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 30, 2004 1.269 1.294 1.258 1.264 181,518 -0.04(-2.85%)
Jul 29, 2004 1.297 1.306 1.284 1.301 736,159 +0.00(+0.25%)
Jul 28, 2004 1.224 1.298 1.223 1.298 410,709 +0.08(+6.63%)
Jul 27, 2004 1.211 1.229 1.191 1.217 293,363 +0.03(+2.10%)
Jul 26, 2004 1.260 1.269 1.191 1.192 388,706 -0.07(-5.61%)
Jul 23, 2004 1.270 1.296 1.260 1.263 556,474 -0.00(-0.17%)
Jul 22, 2004 1.244 1.297 1.233 1.265 801,249 +0.02(+1.84%)
Jul 21, 2004 1.307 1.307 1.239 1.242 713,240 -0.07(-5.48%)
Jul 20, 2004 1.320 1.331 1.305 1.314 498,718 -0.01(-0.99%)
Jul 19, 2004 1.332 1.350 1.325 1.327 559,224 +0.01(+0.41%)
Jul 16, 2004 1.287 1.342 1.287 1.322 1,066,193 +0.06(+4.57%)
Jul 15, 2004 1.233 1.265 1.233 1.264 642,649 +0.03(+2.57%)
Jul 14, 2004 1.244 1.261 1.224 1.233 351,119 -0.01(-0.88%)
Jul 13, 2004 1.250 1.257 1.227 1.244 422,626 -0.01(-0.52%)
Jul 12, 2004 1.222 1.253 1.206 1.250 591,311 +0.03(+2.78%)
Jul 09, 2004 1.238 1.238 1.208 1.216 256,693 -0.02(-1.76%)
Jul 08, 2004 1.249 1.252 1.222 1.238 350,202 -0.01(-1.13%)
Jul 07, 2004 1.241 1.258 1.233 1.252 506,968 +0.02(+1.41%)
Jul 06, 2004 1.211 1.246 1.210 1.235 315,365 -0.02(-1.82%)
Jul 02, 2004 1.216 1.261 1.211 1.258 578,476 +0.06(+4.91%)
Jul 01, 2004 1.203 1.215 1.173 1.199 296,113 +0.01(+0.55%)
Jun 30, 2004 1.161 1.192 1.161 1.192 410,709 +0.04(+3.70%)
Jun 29, 2004 1.131 1.156 1.127 1.150 323,616 +0.02(+1.64%)
Jun 28, 2004 1.124 1.149 1.124 1.131 374,038 -0.00(-0.29%)
Jun 25, 2004 1.155 1.155 1.119 1.134 483,133 +0.01(+0.68%)
Jun 24, 2004 1.156 1.194 1.127 1.127 1,035,940 -0.02(-1.62%)
Jun 23, 2004 1.126 1.145 1.113 1.145 651,817 +0.02(+1.74%)
Jun 22, 2004 1.137 1.145 1.125 1.126 201,687 -0.02(-1.71%)
Jun 21, 2004 1.134 1.175 1.132 1.145 330,950 -0.01(-0.85%)
Jun 18, 2004 1.124 1.156 1.122 1.155 264,027 +0.00(+0.38%)
Jun 17, 2004 1.124 1.178 1.118 1.151 551,890 +0.03(+2.83%)
Jun 16, 2004 1.120 1.126 1.107 1.119 814,084 +0.00(+0.10%)
Jun 15, 2004 1.096 1.129 1.091 1.118 988,268 +0.05(+5.13%)
Jun 14, 2004 1.069 1.074 1.040 1.064 569,308 -0.05(-4.41%)
Jun 10, 2004 1.115 1.120 1.102 1.113 175,101 -0.00(-0.39%)
Jun 09, 2004 1.144 1.149 1.113 1.117 447,379 -0.02(-1.92%)
Jun 08, 2004 1.130 1.143 1.120 1.139 606,895 -0.00(-0.19%)
Jun 07, 2004 1.124 1.148 1.115 1.141 422,626 +0.04(+4.08%)
Jun 04, 2004 1.091 1.126 1.074 1.096 574,809 +0.04(+3.61%)
Jun 03, 2004 1.088 1.088 1.040 1.058 578,476 -0.04(-3.48%)
Jun 02, 2004 1.062 1.106 1.062 1.096 756,328 +0.04(+4.25%)
Jun 01, 2004 1.058 1.058 0.9959 1.052 1,116,615 -0.01(-0.92%)
May 28, 2004 1.085 1.104 1.061 1.061 711,406 -0.02(-1.92%)
May 27, 2004 1.065 1.086 1.058 1.082 872,756 +0.02(+2.27%)
May 26, 2004 1.042 1.058 1.032 1.058 476,715 +0.02(+1.89%)
May 25, 2004 1.025 1.074 1.025 1.038 469,381 +0.00(+0.42%)
May 24, 2004 1.020 1.048 1.016 1.034 666,485 +0.02(+1.94%)
May 21, 2004 1.014 1.043 0.9992 1.014 738,909 +0.01(+0.65%)
May 20, 2004 1.058 1.077 0.9959 1.008 2,240,564 -0.08(-6.95%)
May 19, 2004 1.113 1.137 1.076 1.083 737,992 +0.00(+0.00%)
May 18, 2004 1.113 1.125 1.046 1.083 1,041,440 +0.00(+0.00%)
May 17, 2004 1.092 1.102 1.047 1.083 1,617,166 -0.06(-5.43%)
May 14, 2004 1.167 1.168 1.113 1.145 657,317 +0.02(+1.74%)
May 13, 2004 1.140 1.180 1.124 1.126 1,143,201 -0.06(-4.80%)
May 12, 2004 1.211 1.211 1.134 1.182 731,575 -0.03(-2.34%)
May 11, 2004 1.152 1.233 1.152 1.211 1,161,536 +0.07(+6.12%)
May 10, 2004 1.162 1.186 1.132 1.141 916,761 -0.08(-6.52%)
May 07, 2004 1.283 1.283 1.189 1.221 498,718 -0.07(-5.65%)
May 06, 2004 1.326 1.326 1.280 1.294 392,373 -0.05(-3.58%)
May 05, 2004 1.307 1.353 1.307 1.342 450,129 +0.04(+3.45%)
May 04, 2004 1.277 1.344 1.268 1.297 1,011,187 +0.02(+1.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.