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 )

27.84 -0.09 (-0.32%)
Streaming Delayed Price Updated: 9:33 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 (%)
Sep 30, 2015 5.229 5.322 5.229 5.320 435,337 +0.14(+2.65%)
Sep 29, 2015 5.111 5.190 5.111 5.183 107,183 +0.06(+1.21%)
Sep 28, 2015 5.279 5.279 5.101 5.121 175,912 -0.20(-3.75%)
Sep 25, 2015 5.281 5.359 5.274 5.320 436,706 +0.09(+1.81%)
Sep 24, 2015 5.330 5.353 5.210 5.225 192,023 -0.15(-2.77%)
Sep 23, 2015 5.349 5.442 5.345 5.374 148,443 -0.00(-0.07%)
Sep 22, 2015 5.397 5.471 5.363 5.378 209,881 -0.10(-1.80%)
Sep 21, 2015 5.281 5.496 5.281 5.477 207,757 +0.19(+3.55%)
Sep 18, 2015 5.394 5.450 5.289 5.289 322,087 -0.14(-2.50%)
Sep 17, 2015 5.305 5.452 5.305 5.425 329,342 +0.08(+1.45%)
Sep 16, 2015 5.210 5.365 5.210 5.347 658,012 +0.14(+2.75%)
Sep 15, 2015 5.188 5.218 5.148 5.204 416,564 +0.04(+0.75%)
Sep 14, 2015 5.152 5.192 5.136 5.165 149,332 +0.01(+0.26%)
Sep 11, 2015 5.152 5.198 5.117 5.152 275,158 -0.02(-0.37%)
Sep 10, 2015 5.235 5.279 5.135 5.171 339,035 -0.07(-1.29%)
Sep 09, 2015 5.363 5.376 5.225 5.239 125,656 -0.12(-2.27%)
Sep 08, 2015 5.171 5.419 5.156 5.361 421,442 +0.23(+4.57%)
Sep 04, 2015 5.245 5.127 5.127 5.127 164,833 -0.14(-2.68%)
Sep 03, 2015 5.214 5.339 5.206 5.268 378,575 +0.05(+1.04%)
Sep 02, 2015 5.316 5.332 5.190 5.214 213,142 -0.05(-0.99%)
Sep 01, 2015 5.392 5.405 5.260 5.266 165,185 -0.21(-3.85%)
Aug 31, 2015 5.585 5.585 5.378 5.477 226,013 -0.18(-3.21%)
Aug 28, 2015 5.560 5.670 5.537 5.659 222,861 +0.08(+1.49%)
Aug 27, 2015 5.438 5.585 5.328 5.576 612,815 +0.36(+6.92%)
Aug 26, 2015 5.058 5.235 4.976 5.215 328,956 +0.24(+4.92%)
Aug 25, 2015 5.009 5.103 4.970 4.970 290,641 +0.09(+1.88%)
Aug 24, 2015 4.998 5.217 4.879 4.879 653,052 -0.37(-7.08%)
Aug 21, 2015 5.368 5.420 5.235 5.250 344,129 -0.16(-3.00%)
Aug 20, 2015 5.463 5.466 5.405 5.413 184,842 -0.11(-1.93%)
Aug 19, 2015 5.461 5.519 5.401 5.519 252,417 +0.03(+0.58%)
Aug 18, 2015 5.549 5.549 5.467 5.488 180,614 -0.10(-1.74%)
Aug 17, 2015 5.419 5.585 5.413 5.585 340,249 +0.14(+2.54%)
Aug 14, 2015 5.417 5.478 5.379 5.447 798,199 +0.04(+0.83%)
Aug 13, 2015 5.368 5.489 5.346 5.402 306,595 +0.01(+0.14%)
Aug 12, 2015 5.381 5.419 5.353 5.394 262,987 +0.01(+0.28%)
Aug 11, 2015 5.396 5.396 5.305 5.379 292,648 -0.01(-0.10%)
Aug 10, 2015 5.383 5.389 5.334 5.385 288,195 +0.08(+1.44%)
Aug 07, 2015 5.297 5.394 5.297 5.308 226,352 -0.04(-0.73%)
Aug 06, 2015 5.387 5.405 5.323 5.348 246,326 -0.03(-0.59%)
Aug 05, 2015 5.291 5.380 5.291 5.379 293,954 +0.10(+1.98%)
Aug 04, 2015 5.316 5.387 5.273 5.275 229,066 -0.01(-0.21%)
Aug 03, 2015 5.366 5.374 5.260 5.286 103,556 -0.12(-2.28%)
Jul 31, 2015 5.209 5.413 5.209 5.409 213,090 +0.21(+3.99%)
Jul 30, 2015 5.237 5.263 5.176 5.202 146,522 -0.01(-0.18%)
Jul 29, 2015 5.157 5.237 5.151 5.211 203,927 +0.06(+1.20%)
Jul 28, 2015 5.103 5.181 5.067 5.149 242,997 +0.05(+0.95%)
Jul 27, 2015 5.136 5.176 5.084 5.101 238,218 -0.06(-1.23%)
Jul 24, 2015 5.176 5.221 5.144 5.164 201,476 -0.01(-0.25%)
Jul 23, 2015 5.232 5.237 5.177 5.177 201,845 -0.04(-0.86%)
Jul 22, 2015 5.209 5.288 5.202 5.222 280,290 -0.05(-0.96%)
Jul 21, 2015 5.346 5.368 5.273 5.273 153,345 -0.04(-0.68%)
Jul 20, 2015 5.355 5.396 5.303 5.309 193,555 -0.06(-1.14%)
Jul 17, 2015 5.415 5.426 5.362 5.370 134,956 -0.06(-1.03%)
Jul 16, 2015 5.310 5.426 5.291 5.426 190,515 +0.12(+2.25%)
Jul 15, 2015 5.136 5.342 5.058 5.306 561,517 +0.24(+4.64%)
Jul 14, 2015 5.054 5.080 4.951 5.071 977,283 -0.04(-0.70%)
Jul 13, 2015 5.191 5.209 5.068 5.106 2,006,283 -0.09(-1.76%)
Jul 10, 2015 5.191 5.267 5.191 5.198 391,259 +0.01(+0.14%)
Jul 09, 2015 5.402 5.501 5.191 5.191 292,316 -0.19(-3.51%)
Jul 08, 2015 5.336 5.390 5.336 5.379 149,888 +0.01(+0.17%)
Jul 07, 2015 5.402 5.402 5.348 5.370 250,265 -0.04(-0.66%)
Jul 06, 2015 5.439 5.512 5.396 5.405 251,962 -0.11(-1.97%)
Jul 02, 2015 5.592 5.514 5.514 5.514 136,476 -0.09(-1.60%)
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.