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 )

7.000 -0.070 (-0.99%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 25, 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, 2021 5.121 5.179 5.051 5.082 1,555,586 +0.01(+0.15%)
Sep 29, 2021 5.027 5.156 5.016 5.074 1,240,757 +0.07(+1.40%)
Sep 28, 2021 5.066 5.074 4.965 5.004 832,332 -0.10(-1.98%)
Sep 27, 2021 5.160 5.245 5.059 5.105 660,101 -0.02(-0.30%)
Sep 24, 2021 5.105 5.160 5.058 5.121 1,298,103 -0.05(-1.05%)
Sep 23, 2021 5.152 5.198 5.090 5.175 893,620 +0.05(+0.91%)
Sep 22, 2021 5.058 5.206 5.019 5.128 743,456 +0.13(+2.65%)
Sep 21, 2021 4.973 5.066 4.911 4.996 687,015 +0.09(+1.74%)
Sep 20, 2021 4.848 5.000 4.848 4.911 1,413,313 +0.12(+2.60%)
Sep 17, 2021 4.786 4.817 4.662 4.786 1,603,785 -0.03(-0.65%)
Sep 16, 2021 4.903 4.914 4.794 4.817 927,014 -0.12(-2.37%)
Sep 15, 2021 5.035 5.035 4.864 4.934 727,029 -0.12(-2.31%)
Sep 14, 2021 5.090 5.113 5.019 5.051 1,021,159 +0.01(+0.15%)
Sep 13, 2021 5.090 5.090 5.016 5.043 1,587,412 +0.06(+1.25%)
Sep 10, 2021 5.051 5.113 4.957 4.981 933,514 +0.02(+0.31%)
Sep 09, 2021 4.794 5.035 4.739 4.965 1,588,724 +0.17(+3.57%)
Sep 08, 2021 5.051 5.062 4.778 4.794 1,025,543 -0.32(-6.24%)
Sep 07, 2021 5.105 5.191 5.058 5.113 902,271 +0.09(+1.86%)
Sep 03, 2021 5.051 5.097 4.981 5.019 569,660 -0.03(-0.62%)
Sep 02, 2021 5.058 5.163 5.027 5.051 576,482 -0.02(-0.31%)
Sep 01, 2021 5.027 5.183 5.026 5.066 803,374 +0.16(+3.33%)
Aug 31, 2021 4.848 4.911 4.805 4.903 585,334 +0.07(+1.45%)
Aug 30, 2021 4.747 4.856 4.732 4.833 444,631 +0.02(+0.32%)
Aug 27, 2021 4.700 4.825 4.662 4.817 487,063 +0.06(+1.31%)
Aug 26, 2021 4.817 4.817 4.724 4.755 509,695 -0.05(-1.13%)
Aug 25, 2021 4.778 4.833 4.732 4.809 868,423 +0.03(+0.65%)
Aug 24, 2021 4.677 4.802 4.677 4.778 959,766 +0.12(+2.68%)
Aug 23, 2021 4.708 4.708 4.607 4.654 633,910 -0.04(-0.83%)
Aug 20, 2021 4.553 4.700 4.521 4.693 818,500 +0.13(+2.90%)
Aug 19, 2021 4.428 4.599 4.409 4.560 1,307,923 +0.06(+1.38%)
Aug 18, 2021 4.483 4.568 4.436 4.498 1,170,531 -0.02(-0.34%)
Aug 17, 2021 4.521 4.568 4.444 4.514 1,173,651 -0.06(-1.36%)
Aug 16, 2021 4.607 4.693 4.556 4.576 503,138 -0.02(-0.51%)
Aug 13, 2021 4.576 4.615 4.529 4.599 470,395 -0.06(-1.34%)
Aug 12, 2021 4.654 4.716 4.599 4.662 755,405 -0.15(-3.07%)
Aug 11, 2021 4.755 4.848 4.700 4.809 662,333 +0.04(+0.82%)
Aug 10, 2021 4.817 4.817 4.739 4.770 426,788 -0.04(-0.81%)
Aug 09, 2021 4.700 4.848 4.638 4.809 728,360 +0.10(+2.15%)
Aug 06, 2021 4.708 4.747 4.619 4.708 862,779 +0.11(+2.37%)
Aug 05, 2021 4.693 4.755 4.591 4.599 850,231 -0.03(-0.67%)
Aug 04, 2021 4.662 4.689 4.537 4.630 851,137 +0.05(+1.02%)
Aug 03, 2021 4.553 4.607 4.444 4.584 734,061 +0.00(+0.00%)
Aug 02, 2021 4.553 4.685 4.553 4.584 1,230,361 +0.15(+3.33%)
Jul 30, 2021 4.576 4.650 4.428 4.436 518,748 -0.19(-4.04%)
Jul 29, 2021 4.607 4.646 4.576 4.623 474,607 +0.06(+1.37%)
Jul 28, 2021 4.506 4.568 4.475 4.560 540,039 +0.09(+2.09%)
Jul 27, 2021 4.428 4.498 4.405 4.467 444,792 +0.03(+0.70%)
Jul 26, 2021 4.381 4.451 4.381 4.436 366,736 +0.04(+0.89%)
Jul 23, 2021 4.475 4.490 4.374 4.397 599,682 -0.05(-1.22%)
Jul 22, 2021 4.420 4.483 4.381 4.451 578,780 +0.06(+1.42%)
Jul 21, 2021 4.335 4.412 4.300 4.389 661,872 +0.05(+1.08%)
Jul 20, 2021 4.304 4.366 4.276 4.342 653,118 +0.01(+0.18%)
Jul 19, 2021 4.389 4.420 4.288 4.335 910,463 -0.14(-3.13%)
Jul 16, 2021 4.420 4.475 4.405 4.475 2,438,033 +0.05(+1.23%)
Jul 15, 2021 4.459 4.490 4.381 4.420 998,218 -0.02(-0.53%)
Jul 14, 2021 4.467 4.506 4.420 4.444 862,000 +0.09(+2.15%)
Jul 13, 2021 4.405 4.428 4.342 4.350 991,689 -0.08(-1.76%)
Jul 12, 2021 4.311 4.440 4.311 4.428 1,549,037 +0.12(+2.89%)
Jul 09, 2021 4.257 4.304 4.195 4.304 1,104,243 +0.05(+1.28%)
Jul 08, 2021 4.311 4.335 4.233 4.249 1,105,870 -0.15(-3.36%)
Jul 07, 2021 4.420 4.420 4.311 4.397 727,260 +0.01(+0.18%)
Jul 06, 2021 4.459 4.459 4.335 4.389 799,503 -0.09(-1.91%)
Jul 02, 2021 4.514 4.529 4.412 4.475 760,865 +0.05(+1.05%)
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.