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 )

27.83 -0.10 (-0.36%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 6, 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 29, 2019 10.19 10.26 10.11 10.26 485,603 +0.14(+1.36%)
Mar 28, 2019 10.21 10.23 10.06 10.12 353,013 -0.10(-0.94%)
Mar 27, 2019 10.18 10.22 10.13 10.22 481,323 +0.07(+0.66%)
Mar 26, 2019 10.08 10.20 10.08 10.15 356,779 +0.06(+0.60%)
Mar 25, 2019 10.01 10.11 10.01 10.09 480,071 +0.04(+0.35%)
Mar 22, 2019 10.09 10.11 10.01 10.05 378,764 -0.03(-0.32%)
Mar 21, 2019 10.07 10.12 10.05 10.08 322,342 +0.01(+0.13%)
Mar 20, 2019 10.10 10.14 9.984 10.07 514,736 +0.00(+0.00%)
Mar 19, 2019 10.10 10.15 10.06 10.07 473,234 -0.02(-0.19%)
Mar 18, 2019 10.11 10.14 10.01 10.09 464,095 +0.03(+0.26%)
Mar 15, 2019 10.04 10.13 10.02 10.06 472,520 +0.04(+0.42%)
Mar 14, 2019 9.952 10.06 9.949 10.02 511,347 +0.06(+0.58%)
Mar 13, 2019 9.930 9.995 9.920 9.965 562,206 +0.04(+0.36%)
Mar 12, 2019 9.904 9.943 9.879 9.930 444,826 +0.03(+0.26%)
Mar 11, 2019 9.872 9.946 9.853 9.904 437,615 +0.03(+0.29%)
Mar 08, 2019 9.795 9.875 9.766 9.875 460,061 +0.08(+0.85%)
Mar 07, 2019 9.792 9.922 9.753 9.792 627,639 +0.01(+0.07%)
Mar 06, 2019 9.699 9.805 9.647 9.785 474,193 +0.09(+0.96%)
Mar 05, 2019 9.702 9.776 9.641 9.692 458,086 -0.00(-0.03%)
Mar 04, 2019 9.663 9.696 9.586 9.696 1,027,774 +0.07(+0.77%)
Mar 01, 2019 9.660 9.670 9.583 9.622 783,692 -0.04(-0.40%)
Feb 28, 2019 9.586 9.724 9.564 9.660 926,396 +0.07(+0.77%)
Feb 27, 2019 9.715 9.715 9.538 9.586 825,132 +0.20(+2.13%)
Feb 26, 2019 9.318 9.405 9.269 9.386 893,678 +0.10(+1.10%)
Feb 25, 2019 9.337 9.337 9.241 9.285 838,733 +0.03(+0.30%)
Feb 22, 2019 9.278 9.278 9.195 9.257 571,881 +0.06(+0.67%)
Feb 21, 2019 9.198 9.266 9.112 9.195 688,812 -0.00(-0.03%)
Feb 20, 2019 9.288 9.359 9.183 9.198 808,304 -0.03(-0.33%)
Feb 19, 2019 9.238 9.294 9.146 9.229 1,098,783 +0.14(+1.49%)
Feb 15, 2019 9.019 9.130 8.998 9.093 604,625 +0.08(+0.92%)
Feb 14, 2019 8.939 9.044 8.887 9.010 641,564 +0.08(+0.90%)
Feb 13, 2019 9.019 9.019 8.917 8.930 983,804 -0.02(-0.28%)
Feb 12, 2019 9.032 9.032 8.921 8.954 1,687,640 -0.00(-0.03%)
Feb 11, 2019 9.053 9.087 8.939 8.958 888,264 -0.08(-0.85%)
Feb 08, 2019 8.958 9.090 8.877 9.035 1,157,054 +0.30(+3.39%)
Feb 07, 2019 8.831 8.862 8.674 8.739 811,475 -0.08(-0.91%)
Feb 06, 2019 8.899 8.899 8.806 8.819 611,258 -0.08(-0.90%)
Feb 05, 2019 8.933 8.964 8.884 8.899 512,073 -0.02(-0.28%)
Feb 04, 2019 8.945 8.961 8.896 8.924 426,385 -0.02(-0.21%)
Feb 01, 2019 8.896 8.973 8.896 8.942 469,759 +0.05(+0.52%)
Jan 31, 2019 8.970 8.970 8.874 8.896 608,398 -0.07(-0.79%)
Jan 30, 2019 9.019 9.019 8.927 8.967 550,886 +0.01(+0.07%)
Jan 29, 2019 8.958 8.982 8.887 8.961 568,746 +0.00(+0.03%)
Jan 28, 2019 8.991 8.998 8.905 8.958 635,952 -0.02(-0.24%)
Jan 25, 2019 8.896 8.979 8.853 8.979 438,636 +0.14(+1.61%)
Jan 24, 2019 8.806 8.859 8.769 8.837 411,634 +0.03(+0.39%)
Jan 23, 2019 8.782 8.809 8.674 8.803 329,901 +0.02(+0.28%)
Jan 22, 2019 8.791 8.794 8.720 8.779 522,370 -0.02(-0.18%)
Jan 18, 2019 8.732 8.819 8.686 8.794 533,302 +0.06(+0.74%)
Jan 17, 2019 8.683 8.754 8.665 8.729 461,933 +0.04(+0.43%)
Jan 16, 2019 8.726 8.760 8.612 8.692 560,660 -0.01(-0.14%)
Jan 15, 2019 8.705 8.708 8.547 8.705 501,242 +0.06(+0.71%)
Jan 14, 2019 8.763 8.763 8.631 8.643 487,146 -0.10(-1.13%)
Jan 11, 2019 8.791 8.797 8.708 8.742 534,598 -0.05(-0.53%)
Jan 10, 2019 8.806 8.813 8.717 8.788 473,163 -0.01(-0.14%)
Jan 09, 2019 8.754 8.800 8.637 8.800 460,779 +0.12(+1.42%)
Jan 08, 2019 8.754 8.754 8.572 8.677 688,491 +0.05(+0.61%)
Jan 07, 2019 8.597 8.723 8.544 8.624 671,895 +0.07(+0.87%)
Jan 04, 2019 8.396 8.550 8.316 8.550 788,119 +0.27(+3.20%)
Jan 03, 2019 8.162 8.334 8.122 8.285 846,147 +0.17(+2.05%)
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.