Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

25.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2016 6.281 6.325 6.227 6.273 175,710 +0.03(+0.44%)
Mar 30, 2016 6.158 6.283 6.126 6.246 226,110 +0.11(+1.81%)
Mar 29, 2016 5.994 6.191 5.992 6.135 130,773 +0.11(+1.84%)
Mar 28, 2016 5.932 6.030 5.932 6.024 248,827 +0.09(+1.45%)
Mar 24, 2016 5.902 5.938 5.938 5.938 84,985 -0.01(-0.25%)
Mar 23, 2016 6.122 6.122 5.952 5.952 117,490 -0.17(-2.84%)
Mar 22, 2016 6.043 6.126 6.013 6.126 93,159 +0.05(+0.76%)
Mar 21, 2016 6.030 6.114 6.003 6.080 112,630 +0.05(+0.83%)
Mar 18, 2016 6.164 6.164 6.017 6.030 127,903 -0.09(-1.47%)
Mar 17, 2016 6.091 6.172 6.091 6.120 157,477 +0.08(+1.35%)
Mar 16, 2016 5.963 6.090 5.892 6.038 166,457 +0.08(+1.26%)
Mar 15, 2016 6.032 6.034 5.938 5.963 161,320 -0.14(-2.30%)
Mar 14, 2016 6.095 6.147 6.054 6.103 192,507 +0.00(+0.03%)
Mar 11, 2016 6.216 6.218 6.091 6.101 250,298 +0.00(+0.03%)
Mar 10, 2016 6.141 6.158 6.049 6.099 221,316 -0.07(-1.19%)
Mar 09, 2016 6.116 6.260 6.116 6.172 169,437 +0.08(+1.27%)
Mar 08, 2016 6.095 6.116 6.024 6.095 184,395 -0.01(-0.20%)
Mar 07, 2016 6.032 6.120 6.007 6.107 206,234 +0.07(+1.17%)
Mar 04, 2016 5.858 6.045 5.858 6.036 183,860 +0.25(+4.27%)
Mar 03, 2016 5.768 5.917 5.768 5.789 279,446 -0.03(-0.50%)
Mar 02, 2016 5.730 5.829 5.710 5.818 186,329 +0.07(+1.20%)
Mar 01, 2016 5.575 5.829 5.575 5.749 274,428 +0.26(+4.81%)
Feb 29, 2016 5.699 5.772 5.452 5.485 264,163 -0.21(-3.68%)
Feb 26, 2016 5.804 5.804 5.603 5.695 268,823 -0.03(-0.48%)
Feb 25, 2016 5.659 5.728 5.615 5.722 214,460 +0.28(+5.23%)
Feb 24, 2016 5.386 5.460 5.319 5.438 195,262 +0.02(+0.33%)
Feb 23, 2016 5.454 5.502 5.396 5.420 299,002 -0.06(-1.10%)
Feb 22, 2016 5.470 5.494 5.396 5.480 206,641 +0.10(+1.83%)
Feb 19, 2016 5.297 5.396 5.245 5.382 223,936 +0.02(+0.41%)
Feb 18, 2016 5.462 5.494 5.357 5.359 135,454 -0.08(-1.44%)
Feb 17, 2016 5.301 5.494 5.280 5.438 277,833 +0.20(+3.73%)
Feb 16, 2016 5.186 5.282 5.120 5.243 370,120 +0.16(+3.21%)
Feb 12, 2016 5.297 5.080 5.080 5.080 201,659 -0.04(-0.71%)
Feb 11, 2016 4.910 5.116 4.848 5.116 250,102 +0.13(+2.54%)
Feb 10, 2016 5.291 5.317 4.975 4.989 306,428 -0.31(-5.92%)
Feb 09, 2016 5.440 5.440 5.275 5.303 263,647 -0.15(-2.80%)
Feb 08, 2016 5.315 5.460 5.222 5.456 215,299 +0.17(+3.12%)
Feb 05, 2016 5.369 5.369 5.291 5.291 382,497 -0.04(-0.68%)
Feb 04, 2016 5.303 5.361 5.247 5.327 219,620 +0.14(+2.76%)
Feb 03, 2016 5.162 5.253 5.094 5.184 165,003 +0.10(+2.06%)
Feb 02, 2016 5.162 5.162 5.039 5.080 166,831 -0.07(-1.45%)
Feb 01, 2016 5.287 5.384 5.152 5.154 216,486 -0.19(-3.51%)
Jan 29, 2016 5.327 5.378 5.269 5.341 248,483 +0.03(+0.57%)
Jan 28, 2016 5.212 5.315 5.140 5.311 201,058 +0.21(+4.02%)
Jan 27, 2016 5.033 5.144 5.021 5.106 167,506 +0.02(+0.36%)
Jan 26, 2016 4.804 5.088 4.799 5.088 218,378 +0.30(+6.36%)
Jan 25, 2016 4.902 4.963 4.761 4.784 151,135 -0.18(-3.61%)
Jan 22, 2016 4.771 5.023 4.771 4.963 394,592 +0.28(+6.02%)
Jan 21, 2016 4.385 4.699 4.357 4.681 322,258 +0.31(+7.19%)
Jan 20, 2016 4.405 4.411 4.099 4.367 729,263 -0.08(-1.81%)
Jan 19, 2016 4.530 4.566 4.339 4.447 355,984 -0.12(-2.73%)
Jan 15, 2016 4.530 4.572 4.572 4.572 399,842 -0.02(-0.44%)
Jan 14, 2016 4.697 4.745 4.550 4.592 294,915 -0.01(-0.26%)
Jan 13, 2016 4.788 4.860 4.590 4.604 312,294 -0.20(-4.07%)
Jan 12, 2016 4.794 4.852 4.695 4.800 288,259 +0.04(+0.76%)
Jan 11, 2016 4.782 4.866 4.675 4.763 293,201 +0.01(+0.30%)
Jan 08, 2016 4.824 4.860 4.739 4.749 173,208 -0.07(-1.46%)
Jan 07, 2016 5.035 5.099 4.749 4.820 390,375 -0.28(-5.49%)
Jan 06, 2016 5.106 5.160 5.090 5.100 135,156 -0.07(-1.36%)
Jan 05, 2016 5.192 5.222 5.146 5.170 125,813 +0.05(+0.90%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.