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

Companhia Paranaense DE Energia (OP: ELPVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 11.60 11.60 11.60 0 +0.50(+4.50%)
May 30, 2019 11.10 11.10 11.10 11.10 100 +0.54(+5.11%)
May 28, 2019 10.56 10.56 10.56 0 +0.16(+1.54%)
May 21, 2019 10.40 10.40 10.40 0 +0.00(+0.00%)
May 15, 2019 10.40 10.40 10.40 0 +0.03(+0.29%)
May 08, 2019 10.37 10.37 10.37 0 +0.00(+0.00%)
May 06, 2019 10.37 10.37 10.37 0 +0.04(+0.39%)
May 03, 2019 10.15 10.33 10.15 10.33 2,400 +1.04(+11.19%)
May 01, 2019 9.290 9.290 9.290 0 +0.00(+0.00%)
Apr 29, 2019 9.290 9.290 9.290 0 +0.19(+2.09%)
Apr 26, 2019 9.100 9.100 9.100 9.100 100 +0.17(+1.90%)
Apr 25, 2019 8.500 8.930 8.500 8.930 573 +0.64(+7.72%)
Apr 22, 2019 8.290 8.290 8.290 0 +0.44(+5.61%)
Apr 18, 2019 7.850 7.850 7.850 92 +0.00(+0.00%)
Apr 17, 2019 7.800 7.850 7.800 7.850 450 +0.01(+0.13%)
Apr 16, 2019 7.975 8.060 7.840 7.840 1,900 -0.20(-2.49%)
Apr 12, 2019 8.040 8.040 8.040 0 -0.06(-0.74%)
Apr 11, 2019 8.230 8.300 7.980 8.100 1,292 -0.06(-0.74%)
Apr 10, 2019 8.620 8.620 8.010 8.160 490,556 -0.22(-2.64%)
Apr 09, 2019 8.380 8.381 8.380 8.381 916 +0.09(+1.04%)
Apr 08, 2019 8.295 8.295 8.295 27 +0.00(+0.00%)
Apr 04, 2019 8.295 8.295 8.295 0 +0.29(+3.69%)
Apr 03, 2019 8.070 8.070 8.000 8.000 18,260 -0.05(-0.62%)
Apr 02, 2019 8.050 8.050 8.050 8.050 263 -0.02(-0.25%)
Mar 29, 2019 8.070 8.070 8.070 0 +0.22(+2.80%)
Mar 28, 2019 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Mar 27, 2019 8.055 8.055 7.850 7.850 359 -0.57(-6.76%)
Mar 25, 2019 8.419 8.419 8.419 0 +0.16(+1.92%)
Mar 22, 2019 8.260 8.260 8.260 8.260 5,000 -0.40(-4.62%)
Mar 21, 2019 8.960 8.960 8.660 8.660 492 -0.19(-2.15%)
Mar 20, 2019 8.850 8.850 8.850 8.850 119 -0.19(-2.10%)
Mar 19, 2019 9.045 9.120 9.040 9.040 1,847 +0.30(+3.43%)
Mar 15, 2019 8.740 8.740 8.740 0 +0.04(+0.52%)
Mar 14, 2019 8.695 8.695 8.695 8.695 120 +0.11(+1.22%)
Mar 13, 2019 8.550 8.590 8.550 8.590 956 +0.17(+1.97%)
Mar 12, 2019 8.330 8.424 8.330 8.424 61,636 +0.20(+2.48%)
Mar 11, 2019 8.220 8.220 8.220 8.220 596 +0.17(+2.11%)
Mar 08, 2019 7.890 8.050 7.890 8.050 1,500 +0.36(+4.68%)
Mar 07, 2019 8.160 8.160 7.690 7.690 2,309 -0.65(-7.79%)
Mar 06, 2019 8.340 8.340 8.340 8.340 129 -0.04(-0.48%)
Mar 05, 2019 8.380 8.380 8.380 8.380 436 -0.20(-2.33%)
Mar 04, 2019 8.580 8.580 8.580 8.580 600 +0.20(+2.39%)
Mar 01, 2019 8.360 8.380 8.320 8.380 1,800 -0.19(-2.22%)
Feb 28, 2019 8.450 8.570 8.450 8.570 297 +0.03(+0.35%)
Feb 27, 2019 8.500 8.620 8.500 8.540 6,385 +0.21(+2.49%)
Feb 26, 2019 8.375 8.375 8.332 8.332 348 -0.02(-0.21%)
Feb 25, 2019 8.390 8.390 8.350 8.350 981 +0.12(+1.46%)
Feb 22, 2019 8.190 8.230 8.190 8.230 1,200 -0.08(-1.02%)
Feb 21, 2019 8.210 8.315 8.160 8.315 2,795 -0.16(-1.89%)
Feb 20, 2019 8.475 8.475 8.475 8.475 235 -0.12(-1.45%)
Feb 19, 2019 8.601 8.601 8.600 8.600 1,655 +0.09(+1.06%)
Feb 13, 2019 8.510 8.510 8.510 0 +0.00(+0.00%)
Feb 12, 2019 8.440 8.510 8.440 8.510 504 +0.06(+0.71%)
Feb 11, 2019 8.450 8.450 8.450 8.450 114 +0.05(+0.60%)
Feb 07, 2019 8.400 8.400 8.400 0 -0.10(-1.18%)
Feb 06, 2019 8.500 8.500 8.500 8.500 102 -0.33(-3.74%)
Feb 05, 2019 8.850 8.900 8.830 8.830 1,451 -0.13(-1.45%)
Feb 01, 2019 8.960 8.960 8.960 0 -0.03(-0.33%)
Jan 31, 2019 8.990 8.990 8.990 8.990 178 +0.14(+1.58%)
Jan 29, 2019 8.850 8.850 8.850 0 +0.20(+2.31%)
Jan 28, 2019 8.650 8.650 8.650 84 +0.00(+0.00%)
Jan 25, 2019 8.650 8.650 8.650 8.650 100 +0.25(+2.98%)
Jan 23, 2019 8.400 8.400 8.400 0 +0.30(+3.70%)
Jan 18, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 17, 2019 8.100 8.100 8.100 8.100 118 -0.26(-3.11%)
Jan 14, 2019 8.360 8.360 8.360 0 +0.30(+3.74%)
Jan 11, 2019 8.059 8.059 8.059 8.059 16,400 +0.06(+0.74%)
Jan 10, 2019 8.043 8.045 8.000 8.000 17,087 -0.08(-1.03%)
Jan 09, 2019 8.083 8.083 8.083 8.083 7,000 +0.11(+1.39%)
Jan 08, 2019 7.972 7.972 7.972 7.972 30,240 +0.18(+2.37%)
Jan 07, 2019 7.820 7.820 7.788 7.788 6,447 -0.17(-2.10%)
Jan 04, 2019 7.955 7.955 7.955 7.955 200 +0.13(+1.73%)
Jan 03, 2019 7.800 7.820 7.800 7.820 1,014 +0.04(+0.58%)
Jan 02, 2019 7.750 7.805 7.730 7.775 12,644 +0.07(+0.91%)
Dec 28, 2018 7.705 7.705 7.705 0 +0.09(+1.20%)
Dec 27, 2018 7.610 7.613 7.610 7.613 21,006 +0.09(+1.20%)
Dec 26, 2018 7.523 7.523 7.523 25,004 +0.00(+0.00%)
Dec 24, 2018 7.523 7.523 7.523 20 +0.00(+0.00%)
Dec 21, 2018 7.750 7.750 7.430 7.523 30,800 -0.34(-4.36%)
Dec 20, 2018 7.865 7.865 7.865 7.865 31,693 +0.07(+0.84%)
Dec 19, 2018 7.955 7.965 7.800 7.800 21,900 -0.15(-1.87%)
Dec 18, 2018 7.850 7.949 7.850 7.949 15,114 -0.03(-0.36%)
Dec 17, 2018 7.960 8.000 7.870 7.978 5,800 +0.03(+0.32%)
Dec 14, 2018 7.980 7.980 7.950 7.952 29,500 -0.00(-0.01%)
Dec 13, 2018 7.953 7.953 7.953 7.953 57,100 +0.00(+0.03%)
Dec 12, 2018 7.999 7.999 7.950 7.950 25,372 +0.04(+0.50%)
Dec 11, 2018 7.900 7.965 7.900 7.910 26,804 +0.20(+2.60%)
Dec 10, 2018 7.850 7.850 7.710 7.710 1,049 -0.34(-4.22%)
Dec 07, 2018 8.050 8.050 7.932 8.050 26,600 -0.06(-0.74%)
Dec 06, 2018 8.033 8.118 8.000 8.110 3,424 -0.08(-1.01%)
Dec 04, 2018 8.200 8.200 8.193 8.193 37,100 +0.09(+1.14%)
Dec 03, 2018 8.150 8.150 8.060 8.100 1,138 +0.13(+1.63%)
Nov 30, 2018 7.790 7.970 7.790 7.970 3,300 +0.25(+3.24%)
Nov 29, 2018 7.715 7.730 7.715 7.720 520 -0.07(-0.90%)
Nov 28, 2018 7.790 7.790 7.790 7.790 199 +0.18(+2.37%)
Nov 27, 2018 7.110 7.610 7.110 7.610 14,618 +0.46(+6.43%)
Nov 26, 2018 7.150 7.150 7.150 7.150 272 -0.03(-0.42%)
Nov 23, 2018 7.180 7.180 7.180 7.180 200 +0.04(+0.49%)
Nov 21, 2018 7.145 7.145 7.145 0 +0.06(+0.92%)
Nov 20, 2018 7.080 7.080 7.080 7.080 644 +0.00(+0.00%)
Nov 19, 2018 7.160 7.160 7.080 7.080 1,778 -0.18(-2.48%)
Nov 16, 2018 7.260 7.260 7.260 7.260 600 +0.23(+3.27%)
Nov 15, 2018 7.030 7.030 7.030 6 +0.00(+0.00%)
Nov 14, 2018 7.060 7.150 7.030 7.030 2,331 -0.02(-0.29%)
Nov 13, 2018 7.050 7.050 7.050 7.050 888 +0.00(+0.00%)
Nov 12, 2018 7.125 7.125 7.050 7.050 862 -0.09(-1.26%)
Nov 09, 2018 7.060 7.200 7.050 7.140 41,900 +0.07(+0.99%)
Nov 08, 2018 7.070 7.070 7.070 7.070 689 +0.02(+0.28%)
Nov 07, 2018 7.075 7.090 7.050 7.050 735 -0.08(-1.12%)
Nov 06, 2018 7.120 7.130 7.120 7.130 2,690 -0.06(-0.83%)
Nov 05, 2018 7.220 7.220 7.190 7.190 6,133 +0.10(+1.41%)
Nov 02, 2018 7.080 7.120 7.080 7.090 1,200 -0.04(-0.63%)
Nov 01, 2018 7.135 7.135 7.135 7.135 290 +0.19(+2.81%)
Oct 31, 2018 6.760 6.940 6.760 6.940 478 +0.00(+0.00%)
Oct 30, 2018 6.690 6.940 6.690 6.940 519 +0.38(+5.79%)
Oct 29, 2018 6.800 6.800 6.560 6.560 1,698 +0.02(+0.31%)
Oct 26, 2018 6.460 6.555 6.460 6.540 1,300 +0.42(+6.86%)
Oct 24, 2018 6.120 6.120 6.120 0 -0.11(-1.77%)
Oct 23, 2018 6.230 6.230 6.230 20 +0.00(+0.00%)
Oct 22, 2018 6.310 6.310 6.230 6.230 379 -0.07(-1.19%)
Oct 19, 2018 6.170 6.305 6.170 6.305 1,100 +0.10(+1.69%)
Oct 18, 2018 6.290 6.350 6.200 6.200 1,613 -0.06(-0.96%)
Oct 17, 2018 6.260 6.260 6.260 6.260 170 -0.13(-2.03%)
Oct 16, 2018 6.390 6.390 6.390 6.390 110 +0.33(+5.45%)
Oct 11, 2018 6.060 6.060 6.060 0 -0.26(-4.11%)
Oct 10, 2018 6.320 6.320 6.320 6.320 130 +0.08(+1.28%)
Oct 09, 2018 6.255 6.340 6.200 6.240 1,833 +0.50(+8.81%)
Oct 05, 2018 5.735 5.735 5.735 0 +0.10(+1.68%)
Oct 04, 2018 5.640 5.640 5.640 5.640 598 -0.03(-0.53%)
Oct 03, 2018 5.670 5.670 5.670 5.670 220 +0.12(+2.16%)
Oct 02, 2018 5.280 5.550 5.280 5.550 1,158 +0.70(+14.43%)
Oct 01, 2018 4.850 4.930 4.850 4.850 710 -0.03(-0.61%)
Sep 28, 2018 4.880 4.880 4.880 4.880 500 +0.08(+1.67%)
Sep 27, 2018 4.800 4.800 4.800 21 +0.00(+0.00%)
Sep 26, 2018 4.820 4.820 4.800 4.800 16,132 -0.03(-0.62%)
Sep 25, 2018 4.830 4.830 4.830 4.830 405 -0.12(-2.42%)
Sep 24, 2018 4.950 4.950 4.950 4.950 100 -0.10(-1.98%)
Sep 21, 2018 5.050 5.050 5.050 5.050 200 -0.08(-1.56%)
Sep 20, 2018 4.960 5.130 4.930 5.130 6,147 +0.33(+6.88%)
Sep 19, 2018 4.800 4.800 4.800 4.800 3,413 +0.11(+2.29%)
Sep 18, 2018 4.620 4.692 4.620 4.692 2,224 +0.04(+0.91%)
Sep 17, 2018 4.565 4.650 4.510 4.650 4,731 +0.15(+3.33%)
Sep 14, 2018 4.455 4.500 4.420 4.500 600 +0.01(+0.33%)
Sep 13, 2018 4.400 4.485 4.400 4.485 786 -0.00(-0.11%)
Sep 12, 2018 4.490 4.490 4.490 4.490 306 +0.04(+0.90%)
Sep 11, 2018 4.565 4.565 4.450 4.450 636 -0.15(-3.26%)
Sep 10, 2018 4.600 4.600 4.600 4.600 1,405 +0.03(+0.66%)
Sep 07, 2018 4.690 4.690 4.570 4.570 900 +0.09(+2.01%)
Sep 06, 2018 4.480 4.480 4.480 4.480 1,433 +0.03(+0.67%)
Sep 05, 2018 4.500 4.500 4.450 4.450 1,182 -0.05(-1.11%)
Aug 31, 2018 4.500 4.500 4.500 0 +0.20(+4.65%)
Aug 30, 2018 4.300 4.300 4.300 4.300 602 -0.15(-3.37%)
Aug 29, 2018 4.450 4.450 4.450 4.450 337 -0.03(-0.76%)
Aug 27, 2018 4.484 4.484 4.484 0 +0.10(+2.37%)
Aug 22, 2018 4.380 4.380 4.380 0 -0.27(-5.81%)
Aug 21, 2018 4.650 4.650 4.650 4.650 396 -0.02(-0.43%)
Aug 20, 2018 4.670 4.670 4.670 4.670 120 -0.04(-0.85%)
Aug 16, 2018 4.710 4.710 4.710 0 -0.01(-0.21%)
Aug 15, 2018 4.720 4.720 4.720 4.720 219 +0.15(+3.28%)
Aug 13, 2018 4.570 4.570 4.570 0 -0.18(-3.79%)
Aug 09, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Aug 08, 2018 5.010 5.010 4.910 4.910 1,188 -0.21(-4.10%)
Aug 07, 2018 5.120 5.120 5.120 50 +0.00(+0.00%)
Aug 06, 2018 5.168 5.168 5.120 5.120 426 +0.07(+1.39%)
Aug 02, 2018 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 31, 2018 5.050 5.050 5.050 0 -0.17(-3.26%)
Jul 27, 2018 5.220 5.220 5.220 0 +0.02(+0.38%)
Jul 25, 2018 5.200 5.200 5.200 0 +0.08(+1.56%)
Jul 24, 2018 5.143 5.143 5.120 5.120 975 +0.09(+1.79%)
Jul 23, 2018 5.140 5.140 5.030 5.030 1,568 +0.26(+5.45%)
Jul 18, 2018 4.770 4.770 4.770 0 -0.08(-1.65%)
Jul 17, 2018 4.850 4.850 4.850 4.850 126 +0.07(+1.46%)
Jul 13, 2018 4.780 4.780 4.780 0 -0.17(-3.43%)
Jul 11, 2018 4.950 4.950 4.950 0 -0.31(-5.89%)
Jul 10, 2018 5.260 5.260 5.260 5.260 360 +0.26(+5.20%)
Jul 09, 2018 5.000 5.000 5.000 5.000 6,295 +0.00(+0.00%)
Jul 06, 2018 4.880 5.000 4.880 5.000 1,606 -0.12(-2.44%)
Jul 05, 2018 5.022 5.125 5.022 5.125 495 +0.37(+7.67%)
Jun 29, 2018 4.760 4.760 4.760 0 -0.06(-1.24%)
Jun 28, 2018 4.763 4.820 4.740 4.820 2,432 +0.07(+1.47%)
Jun 27, 2018 4.850 4.850 4.750 4.750 827 -0.40(-7.77%)
Jun 26, 2018 5.150 5.150 5.150 5.150 649 +0.22(+4.46%)
Jun 25, 2018 4.930 4.930 4.930 4.930 144 +0.04(+0.82%)
Jun 22, 2018 5.190 5.190 4.890 4.890 3,118 -0.14(-2.78%)
Jun 20, 2018 5.030 5.030 5.030 0 -0.13(-2.52%)
Jun 19, 2018 5.025 5.160 5.025 5.160 847 -0.11(-2.09%)
Jun 18, 2018 5.270 5.270 5.270 5.270 100 +0.22(+4.41%)
Jun 15, 2018 4.920 5.048 4.920 5.048 613 +0.06(+1.13%)
Jun 14, 2018 5.300 5.300 4.991 4.991 869 -0.36(-6.71%)
Jun 13, 2018 5.280 5.350 5.280 5.350 1,262 +0.08(+1.52%)
Jun 12, 2018 4.900 5.270 4.900 5.270 4,533 +0.26(+5.19%)
Jun 07, 2018 5.010 5.010 5.010 0 +0.11(+2.24%)
Jun 06, 2018 4.900 4.900 4.900 4.900 439 -0.53(-9.76%)
Jun 05, 2018 5.430 5.430 5.430 5.430 555 +0.19(+3.63%)
Jun 04, 2018 5.240 5.240 5.240 5.240 780 +0.06(+1.16%)
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.