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

Centrais Electricas Brazil ADR (NY: EBR )

7.780 +0.150 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 8.340 8.419 8.245 8.332 503,830 +0.03(+0.31%)
Sep 27, 2019 8.245 8.449 8.192 8.305 447,750 +0.07(+0.84%)
Sep 26, 2019 8.488 8.497 8.223 8.236 254,274 +0.00(+0.00%)
Sep 25, 2019 8.062 8.279 7.966 8.236 197,737 +0.01(+0.11%)
Sep 24, 2019 8.445 8.479 8.201 8.227 291,599 -0.18(-2.17%)
Sep 23, 2019 8.305 8.436 8.262 8.410 391,952 +0.04(+0.52%)
Sep 20, 2019 8.601 8.714 8.332 8.366 877,447 -0.49(-5.50%)
Sep 19, 2019 9.262 9.280 8.601 8.853 430,021 -0.33(-3.60%)
Sep 18, 2019 9.288 9.323 9.114 9.184 106,540 -0.19(-2.04%)
Sep 17, 2019 9.158 9.410 9.079 9.375 116,571 +0.11(+1.22%)
Sep 16, 2019 9.062 9.445 8.988 9.262 422,511 +0.09(+0.95%)
Sep 13, 2019 9.532 9.540 9.123 9.175 233,188 -0.42(-4.35%)
Sep 12, 2019 9.732 9.871 9.566 9.593 320,171 -0.13(-1.34%)
Sep 11, 2019 9.532 9.775 9.506 9.723 401,080 +0.25(+2.66%)
Sep 10, 2019 9.306 9.488 9.236 9.471 209,021 +0.00(+0.00%)
Sep 09, 2019 9.706 9.706 9.323 9.471 343,938 -0.17(-1.71%)
Sep 06, 2019 9.784 9.819 9.506 9.636 328,511 -0.04(-0.45%)
Sep 05, 2019 9.714 9.767 9.584 9.680 364,781 +0.11(+1.18%)
Sep 04, 2019 9.436 9.619 9.393 9.566 403,961 +0.27(+2.90%)
Sep 03, 2019 9.506 9.645 9.227 9.297 207,548 -0.32(-3.35%)
Aug 30, 2019 9.636 9.845 9.488 9.619 316,322 +0.24(+2.60%)
Aug 29, 2019 9.193 9.497 9.062 9.375 305,499 +0.26(+2.86%)
Aug 28, 2019 8.792 9.227 8.679 9.114 587,964 +0.18(+2.04%)
Aug 27, 2019 9.123 9.280 8.845 8.932 584,941 -0.22(-2.38%)
Aug 26, 2019 9.462 9.523 9.132 9.149 310,002 -0.35(-3.66%)
Aug 23, 2019 9.836 10.16 9.445 9.497 545,717 -0.48(-4.80%)
Aug 22, 2019 9.480 10.07 9.471 9.975 1,642,638 +0.37(+3.89%)
Aug 21, 2019 8.923 9.827 8.766 9.601 2,088,259 +1.05(+12.31%)
Aug 20, 2019 8.419 8.662 8.305 8.549 372,933 -0.10(-1.21%)
Aug 19, 2019 8.984 9.001 8.549 8.653 353,979 -0.30(-3.30%)
Aug 16, 2019 8.827 8.966 8.723 8.949 494,204 +0.26(+3.00%)
Aug 15, 2019 8.879 8.888 8.488 8.688 269,311 -0.12(-1.38%)
Aug 14, 2019 9.166 9.227 8.788 8.810 397,122 -0.67(-7.06%)
Aug 13, 2019 9.280 9.532 9.184 9.480 352,559 +0.23(+2.44%)
Aug 12, 2019 9.175 9.514 9.123 9.253 276,165 -0.37(-3.88%)
Aug 09, 2019 9.436 9.671 9.436 9.627 196,278 +0.10(+1.10%)
Aug 08, 2019 9.088 9.558 9.062 9.523 340,867 +0.48(+5.29%)
Aug 07, 2019 9.140 9.140 8.906 9.045 373,834 -0.25(-2.71%)
Aug 06, 2019 9.384 9.401 9.123 9.297 303,677 +0.04(+0.47%)
Aug 05, 2019 9.280 9.462 9.210 9.253 571,466 -0.20(-2.12%)
Aug 02, 2019 9.653 9.706 9.271 9.453 412,794 +0.08(+0.83%)
Aug 01, 2019 9.219 9.523 9.201 9.375 1,142,376 +0.45(+5.07%)
Jul 31, 2019 8.949 9.088 8.766 8.923 259,902 +0.02(+0.20%)
Jul 30, 2019 8.766 8.949 8.758 8.906 270,430 +0.10(+1.19%)
Jul 29, 2019 8.871 8.879 8.688 8.801 203,617 -0.02(-0.20%)
Jul 26, 2019 8.714 8.871 8.659 8.819 234,683 +0.18(+2.11%)
Jul 25, 2019 8.766 8.766 8.592 8.636 174,874 -0.18(-2.07%)
Jul 24, 2019 8.897 9.001 8.768 8.819 521,044 -0.04(-0.49%)
Jul 23, 2019 8.949 8.966 8.832 8.862 131,872 -0.11(-1.26%)
Jul 22, 2019 9.175 9.201 8.919 8.975 307,558 -0.14(-1.53%)
Jul 19, 2019 9.227 9.358 9.097 9.114 285,391 -0.24(-2.60%)
Jul 18, 2019 9.227 9.410 9.227 9.358 504,257 +0.10(+1.13%)
Jul 17, 2019 9.245 9.297 9.123 9.253 810,685 +0.42(+4.72%)
Jul 16, 2019 8.636 8.836 8.523 8.836 268,114 +0.18(+2.11%)
Jul 15, 2019 8.966 9.010 8.645 8.653 421,855 -0.39(-4.33%)
Jul 12, 2019 8.966 9.132 8.749 9.045 773,731 +0.17(+1.96%)
Jul 11, 2019 8.392 8.975 8.392 8.871 842,542 +0.43(+5.05%)
Jul 10, 2019 8.471 8.610 8.401 8.445 531,687 +0.19(+2.32%)
Jul 09, 2019 8.114 8.266 8.088 8.253 218,682 +0.09(+1.06%)
Jul 08, 2019 8.253 8.323 8.158 8.166 360,620 -0.07(-0.84%)
Jul 05, 2019 8.166 8.245 8.053 8.236 461,433 +0.44(+5.69%)
Jul 03, 2019 7.723 7.845 7.705 7.792 189,724 -0.04(-0.56%)
Jul 02, 2019 7.975 8.018 7.784 7.836 204,525 -0.16(-1.96%)
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.