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 )

27.65 -0.28 (-1.00%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Jul 31, 2014 4.901 4.935 4.868 4.870 236,698 -0.06(-1.25%)
Jul 30, 2014 4.985 5.021 4.927 4.932 315,340 -0.07(-1.47%)
Jul 29, 2014 5.010 5.034 4.990 5.005 738,765 -0.02(-0.34%)
Jul 28, 2014 4.976 5.031 4.969 5.022 69,194 +0.06(+1.14%)
Jul 25, 2014 5.041 5.041 4.959 4.966 150,994 -0.06(-1.19%)
Jul 24, 2014 5.052 5.055 5.019 5.026 59,933 -0.01(-0.27%)
Jul 23, 2014 4.952 5.052 4.939 5.040 147,580 +0.10(+1.94%)
Jul 22, 2014 4.990 5.000 4.931 4.944 251,765 -0.04(-0.82%)
Jul 21, 2014 4.978 4.993 4.963 4.985 196,612 +0.03(+0.52%)
Jul 18, 2014 4.976 4.990 4.954 4.959 144,183 -0.02(-0.31%)
Jul 17, 2014 4.985 4.987 4.963 4.975 93,074 -0.00(-0.07%)
Jul 16, 2014 4.997 4.997 4.966 4.978 202,132 +0.01(+0.21%)
Jul 15, 2014 4.993 5.004 4.957 4.968 158,463 -0.04(-0.72%)
Jul 14, 2014 5.038 5.079 5.004 5.004 447,537 -0.02(-0.34%)
Jul 11, 2014 5.055 5.055 5.010 5.021 137,694 -0.04(-0.78%)
Jul 10, 2014 5.067 5.072 5.033 5.060 191,897 +0.01(+0.14%)
Jul 09, 2014 5.053 5.062 5.028 5.053 220,818 +0.02(+0.34%)
Jul 08, 2014 5.070 5.070 5.026 5.036 116,213 -0.02(-0.44%)
Jul 07, 2014 5.101 5.101 5.038 5.058 180,365 -0.04(-0.84%)
Jul 03, 2014 5.070 5.101 5.101 5.101 87,536 +0.03(+0.54%)
Jul 02, 2014 5.089 5.139 5.066 5.074 276,013 +0.01(+0.14%)
Jul 01, 2014 5.108 5.108 5.043 5.067 63,889 -0.01(-0.20%)
Jun 30, 2014 5.053 5.079 5.050 5.077 106,368 +0.02(+0.47%)
Jun 27, 2014 5.052 5.065 5.029 5.053 101,396 -0.01(-0.20%)
Jun 26, 2014 5.034 5.064 5.034 5.064 38,405 +0.01(+0.24%)
Jun 25, 2014 5.036 5.055 5.012 5.052 177,120 +0.03(+0.65%)
Jun 24, 2014 5.045 5.045 5.012 5.019 151,951 -0.03(-0.51%)
Jun 23, 2014 5.048 5.077 5.031 5.045 174,792 +0.01(+0.20%)
Jun 20, 2014 4.969 5.036 4.969 5.034 131,351 +0.07(+1.35%)
Jun 19, 2014 4.983 4.996 4.939 4.968 159,917 -0.01(-0.14%)
Jun 18, 2014 4.952 4.983 4.932 4.975 118,372 +0.02(+0.45%)
Jun 17, 2014 4.956 4.987 4.951 4.952 277,501 -0.03(-0.52%)
Jun 16, 2014 4.911 4.981 4.911 4.978 107,237 +0.07(+1.36%)
Jun 13, 2014 4.904 4.918 4.892 4.911 79,500 +0.01(+0.10%)
Jun 12, 2014 4.913 4.915 4.884 4.906 149,050 +0.01(+0.25%)
Jun 11, 2014 4.918 4.925 4.862 4.894 236,073 +0.01(+0.18%)
Jun 10, 2014 4.927 4.928 4.880 4.885 326,481 -0.02(-0.45%)
Jun 06, 2014 4.923 4.932 4.892 4.908 174,308 -0.01(-0.21%)
Jun 05, 2014 4.872 4.925 4.854 4.918 360,929 +0.06(+1.16%)
Jun 04, 2014 4.900 4.908 4.861 4.861 284,755 -0.05(-0.94%)
Jun 03, 2014 4.908 4.911 4.884 4.908 302,391 +0.00(+0.00%)
Jun 02, 2014 4.904 4.927 4.897 4.908 296,059 -0.02(-0.42%)
May 30, 2014 4.963 4.973 4.909 4.928 2,238,267 -0.21(-4.13%)
May 29, 2014 5.055 5.173 5.046 5.141 194,260 +0.07(+1.42%)
May 28, 2014 5.089 5.089 5.028 5.069 170,625 +0.01(+0.26%)
May 27, 2014 5.037 5.071 5.032 5.055 222,696 +0.05(+0.98%)
May 23, 2014 5.000 5.006 5.006 5.006 115,883 -0.01(-0.24%)
May 22, 2014 5.005 5.023 4.974 5.018 73,296 +0.03(+0.68%)
May 21, 2014 4.971 5.006 4.971 4.984 101,598 -0.03(-0.61%)
May 20, 2014 5.027 5.027 4.971 5.015 102,769 -0.04(-0.77%)
May 19, 2014 5.035 5.072 5.035 5.054 51,969 +0.04(+0.78%)
May 16, 2014 4.991 5.025 4.981 5.015 38,483 +0.05(+0.95%)
May 15, 2014 4.981 4.981 4.930 4.968 74,271 -0.02(-0.44%)
May 14, 2014 4.951 4.990 4.951 4.990 42,297 +0.03(+0.65%)
May 13, 2014 4.986 5.008 4.952 4.957 110,366 -0.04(-0.74%)
May 12, 2014 4.973 4.998 4.951 4.994 78,906 +0.02(+0.47%)
May 09, 2014 5.011 5.022 4.961 4.971 118,277 -0.08(-1.57%)
May 08, 2014 5.010 5.057 5.006 5.050 103,478 +0.02(+0.37%)
May 07, 2014 4.995 5.032 4.976 5.032 181,445 +0.07(+1.33%)
May 06, 2014 5.008 5.008 4.941 4.966 102,266 -0.04(-0.74%)
May 05, 2014 5.023 5.023 4.976 5.003 117,426 +0.01(+0.20%)
May 02, 2014 4.969 5.032 4.969 4.993 150,878 +0.05(+0.99%)
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.