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 [Copel] ADR (NY: ELP )

7.630 -0.220 (-2.80%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 20, 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 (%)
Jun 30, 2021 4.429 4.475 4.367 4.437 1,362,918 -0.04(-0.86%)
Jun 29, 2021 4.567 4.590 4.467 4.475 1,040,171 -0.12(-2.68%)
Jun 28, 2021 4.636 4.644 4.544 4.598 707,121 -0.02(-0.50%)
Jun 25, 2021 4.744 4.752 4.606 4.621 629,333 -0.12(-2.59%)
Jun 24, 2021 4.752 4.767 4.706 4.744 398,633 +0.05(+1.15%)
Jun 23, 2021 4.721 4.752 4.683 4.690 546,610 +0.00(+0.00%)
Jun 22, 2021 4.629 4.706 4.594 4.690 957,617 +0.05(+0.99%)
Jun 21, 2021 4.606 4.652 4.583 4.644 1,465,182 +0.14(+3.07%)
Jun 18, 2021 4.759 4.781 4.494 4.506 4,564,225 -0.14(-2.98%)
Jun 17, 2021 4.706 4.771 4.636 4.644 1,030,761 -0.03(-0.66%)
Jun 16, 2021 4.744 4.806 4.667 4.675 977,086 -0.05(-1.14%)
Jun 15, 2021 4.775 4.790 4.683 4.729 697,657 +0.00(+0.00%)
Jun 14, 2021 4.683 4.775 4.668 4.729 1,131,518 +0.14(+3.02%)
Jun 11, 2021 4.659 4.659 4.548 4.590 711,323 -0.04(-0.83%)
Jun 10, 2021 4.621 4.675 4.575 4.629 515,968 +0.02(+0.33%)
Jun 09, 2021 4.652 4.675 4.598 4.613 501,173 -0.01(-0.17%)
Jun 08, 2021 4.659 4.675 4.621 4.621 474,203 -0.04(-0.82%)
Jun 07, 2021 4.721 4.744 4.652 4.659 934,258 -0.07(-1.46%)
Jun 04, 2021 4.690 4.733 4.629 4.729 1,423,080 +0.22(+4.77%)
Jun 03, 2021 4.652 4.706 4.425 4.513 1,092,887 -0.21(-4.40%)
Jun 02, 2021 4.598 4.729 4.594 4.721 745,078 +0.15(+3.19%)
Jun 01, 2021 4.606 4.644 4.575 4.575 521,641 -0.01(-0.17%)
May 28, 2021 4.460 4.583 4.452 4.583 1,297,464 +0.26(+6.05%)
May 27, 2021 4.367 4.406 4.310 4.321 1,451,266 -0.02(-0.53%)
May 26, 2021 4.321 4.375 4.298 4.344 886,283 +0.05(+1.25%)
May 25, 2021 4.383 4.394 4.287 4.290 811,634 -0.03(-0.71%)
May 24, 2021 4.260 4.337 4.260 4.321 742,844 +0.08(+1.81%)
May 21, 2021 4.306 4.313 4.214 4.244 527,564 -0.05(-1.08%)
May 20, 2021 4.267 4.306 4.244 4.290 532,459 +0.03(+0.72%)
May 19, 2021 4.229 4.313 4.229 4.260 543,289 +0.00(+0.00%)
May 18, 2021 4.214 4.290 4.190 4.260 478,409 +0.07(+1.65%)
May 17, 2021 4.137 4.221 4.129 4.190 666,451 +0.02(+0.37%)
May 14, 2021 4.144 4.183 4.129 4.175 746,464 +0.08(+2.07%)
May 13, 2021 4.060 4.198 4.029 4.090 1,492,691 +0.09(+2.31%)
May 12, 2021 4.229 4.237 3.998 3.998 1,093,139 -0.26(-6.14%)
May 11, 2021 4.137 4.287 4.121 4.260 1,180,505 +0.03(+0.73%)
May 10, 2021 4.306 4.321 4.198 4.229 892,186 -0.05(-1.08%)
May 07, 2021 4.290 4.359 4.237 4.275 2,705,686 +0.08(+1.83%)
May 06, 2021 4.214 4.260 4.167 4.198 1,017,888 +0.08(+1.87%)
May 05, 2021 4.129 4.152 4.044 4.121 1,327,311 +0.05(+1.32%)
May 04, 2021 4.083 4.114 4.010 4.067 3,562,415 -0.02(-0.56%)
May 03, 2021 4.183 4.190 4.029 4.090 2,333,175 -0.09(-2.21%)
Apr 30, 2021 4.237 4.321 4.048 4.183 2,027,333 -0.04(-0.96%)
Apr 29, 2021 4.367 4.375 4.171 4.224 2,018,151 -0.15(-3.46%)
Apr 28, 2021 4.519 4.579 4.261 4.375 1,996,089 +0.10(+2.30%)
Apr 27, 2021 4.314 4.352 4.277 4.277 501,385 -0.04(-0.88%)
Apr 26, 2021 4.466 4.466 4.277 4.314 734,377 -0.11(-2.56%)
Apr 23, 2021 4.390 4.466 4.314 4.428 1,257,491 +0.08(+1.74%)
Apr 22, 2021 4.314 4.390 4.239 4.352 1,095,510 +0.08(+1.77%)
Apr 21, 2021 4.352 4.390 4.201 4.277 1,084,731 -0.04(-0.88%)
Apr 20, 2021 4.239 4.428 4.201 4.314 1,633,365 +0.08(+1.79%)
Apr 19, 2021 4.352 4.352 4.087 4.239 2,863,877 -0.04(-0.88%)
Apr 16, 2021 4.201 4.352 4.087 4.277 35,037,012 +0.11(+2.73%)
Apr 15, 2021 4.390 4.428 4.163 4.163 3,652,541 -0.11(-2.65%)
Apr 14, 2021 4.314 4.532 4.201 4.277 4,640,881 +0.04(+0.89%)
Apr 13, 2021 4.163 4.314 4.125 4.239 4,681,623 +0.11(+2.75%)
Apr 12, 2021 4.201 4.277 4.125 4.125 2,515,607 -0.08(-1.80%)
Apr 09, 2021 4.201 4.239 4.049 4.201 3,746,448 -0.04(-0.89%)
Apr 08, 2021 4.277 4.314 4.125 4.239 2,961,795 -0.08(-1.75%)
Apr 07, 2021 4.314 4.352 4.201 4.314 3,401,204 +0.08(+1.79%)
Apr 06, 2021 4.277 4.314 4.163 4.239 2,021,829 -0.04(-0.88%)
Apr 05, 2021 4.239 4.314 4.087 4.277 5,233,770 +0.04(+0.89%)
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.