Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
May 03, 2004 1.238 1.277 1.218 1.277 971,766 +0.03(+2.27%)
Apr 30, 2004 1.252 1.277 1.245 1.249 460,214 -0.03(-2.14%)
Apr 29, 2004 1.300 1.309 1.234 1.276 584,893 -0.03(-1.93%)
Apr 28, 2004 1.336 1.342 1.298 1.301 319,032 -0.06(-4.56%)
Apr 27, 2004 1.342 1.386 1.342 1.363 387,790 +0.02(+1.63%)
Apr 26, 2004 1.380 1.380 1.333 1.342 176,934 -0.03(-2.15%)
Apr 23, 2004 1.359 1.396 1.347 1.371 638,982 +0.02(+1.13%)
Apr 22, 2004 1.321 1.359 1.304 1.356 463,881 +0.05(+3.50%)
Apr 21, 2004 1.347 1.347 1.287 1.310 423,543 -0.03(-1.96%)
Apr 20, 2004 1.351 1.368 1.336 1.336 551,890 -0.03(-1.84%)
Apr 19, 2004 1.337 1.368 1.314 1.361 415,292 +0.01(+0.97%)
Apr 16, 2004 1.353 1.366 1.345 1.348 506,052 -0.01(-1.04%)
Apr 15, 2004 1.398 1.398 1.347 1.362 424,460 -0.05(-3.33%)
Apr 14, 2004 1.397 1.416 1.372 1.409 1,092,779 +0.00(+0.08%)
Apr 13, 2004 1.403 1.429 1.403 1.408 623,397 +0.00(+0.31%)
Apr 12, 2004 1.389 1.429 1.366 1.404 565,641 +0.03(+1.90%)
Apr 08, 2004 1.377 1.398 1.356 1.378 924,095 +0.01(+0.88%)
Apr 07, 2004 1.428 1.428 1.363 1.366 648,150 -0.07(-4.94%)
Apr 06, 2004 1.473 1.494 1.429 1.437 1,138,617 -0.03(-2.08%)
Apr 05, 2004 1.434 1.470 1.423 1.467 621,564 +0.02(+1.51%)
Apr 02, 2004 1.423 1.450 1.407 1.445 768,245 +0.03(+1.84%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.