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 )

7.560 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 06, 2024 7.530 7.690 7.530 7.560 197,054 +0.03(+0.40%)
May 03, 2024 7.520 7.615 7.515 7.530 275,679 +0.20(+2.73%)
May 02, 2024 7.230 7.355 7.230 7.330 249,041 +0.29(+4.05%)
May 01, 2024 7.044 7.141 6.985 7.044 148,870 +0.04(+0.57%)
Apr 30, 2024 7.064 7.064 6.920 7.005 164,322 -0.15(-2.09%)
Apr 29, 2024 7.154 7.174 7.084 7.154 281,853 +0.05(+0.70%)
Apr 26, 2024 7.005 7.144 7.005 7.104 175,036 +0.14(+2.00%)
Apr 25, 2024 6.985 7.024 6.955 6.965 157,671 -0.07(-0.99%)
Apr 24, 2024 7.124 7.124 7.015 7.034 195,396 -0.16(-2.21%)
Apr 23, 2024 7.213 7.273 7.114 7.194 168,483 -0.11(-1.50%)
Apr 22, 2024 7.164 7.323 7.099 7.303 330,381 +0.03(+0.41%)
Apr 19, 2024 7.094 7.283 7.094 7.273 553,115 +0.23(+3.25%)
Apr 18, 2024 7.064 7.084 6.940 7.044 311,866 +0.01(+0.14%)
Apr 17, 2024 7.064 7.074 6.955 7.034 246,208 +0.02(+0.28%)
Apr 16, 2024 6.965 7.069 6.875 7.015 411,600 -0.09(-1.26%)
Apr 15, 2024 7.114 7.164 7.054 7.104 204,068 -0.10(-1.38%)
Apr 12, 2024 7.263 7.308 7.114 7.204 231,565 -0.04(-0.55%)
Apr 11, 2024 7.462 7.492 7.209 7.243 592,605 -0.24(-3.19%)
Apr 10, 2024 7.671 7.671 7.472 7.482 228,203 -0.34(-4.33%)
Apr 09, 2024 7.810 7.820 7.721 7.820 277,187 +0.07(+0.90%)
Apr 08, 2024 7.661 7.796 7.651 7.751 260,478 +0.09(+1.17%)
Apr 05, 2024 7.761 7.771 7.561 7.661 163,929 -0.10(-1.28%)
Apr 04, 2024 7.701 7.845 7.701 7.761 273,112 +0.14(+1.83%)
Apr 03, 2024 7.522 7.666 7.422 7.621 176,727 +0.06(+0.79%)
Apr 02, 2024 7.482 7.572 7.403 7.562 333,654 +0.07(+0.93%)
Apr 01, 2024 7.671 7.671 7.487 7.492 384,593 -0.19(-2.46%)
Mar 28, 2024 7.820 7.855 7.592 7.681 745,786 -0.16(-2.03%)
Mar 27, 2024 7.761 7.855 7.721 7.840 201,469 +0.10(+1.29%)
Mar 26, 2024 7.820 7.840 7.691 7.741 394,556 -0.13(-1.64%)
Mar 25, 2024 7.960 8.009 7.825 7.870 306,314 -0.10(-1.25%)
Mar 22, 2024 8.009 8.099 7.915 7.970 303,996 -0.03(-0.37%)
Mar 21, 2024 7.950 8.079 7.880 8.000 462,958 +0.04(+0.50%)
Mar 20, 2024 7.791 7.960 7.791 7.960 214,087 +0.19(+2.43%)
Mar 19, 2024 7.641 7.796 7.641 7.771 267,189 +0.10(+1.30%)
Mar 18, 2024 7.810 7.845 7.661 7.671 221,357 -0.11(-1.41%)
Mar 15, 2024 7.890 7.940 7.741 7.781 555,524 -0.10(-1.26%)
Mar 14, 2024 7.940 7.940 7.855 7.880 175,731 -0.05(-0.63%)
Mar 13, 2024 8.029 8.099 7.895 7.930 270,765 -0.12(-1.48%)
Mar 12, 2024 8.000 8.069 7.930 8.049 273,309 +0.03(+0.37%)
Mar 11, 2024 8.109 8.119 8.000 8.019 239,081 -0.09(-1.10%)
Mar 08, 2024 8.069 8.159 8.039 8.109 229,391 -0.07(-0.85%)
Mar 07, 2024 8.159 8.179 8.040 8.179 213,670 +0.02(+0.24%)
Mar 06, 2024 8.208 8.258 8.124 8.159 349,215 +0.05(+0.61%)
Mar 05, 2024 8.129 8.208 8.064 8.109 402,976 +0.01(+0.12%)
Mar 04, 2024 8.049 8.109 8.029 8.099 205,075 +0.04(+0.49%)
Mar 01, 2024 8.109 8.159 8.024 8.059 499,644 -0.15(-1.82%)
Feb 29, 2024 8.159 8.218 8.119 8.208 260,492 -0.01(-0.12%)
Feb 28, 2024 8.169 8.248 8.149 8.218 468,525 -0.08(-0.96%)
Feb 27, 2024 8.199 8.298 8.199 8.298 323,842 +0.22(+2.71%)
Feb 26, 2024 8.149 8.208 8.069 8.079 409,297 -0.01(-0.12%)
Feb 23, 2024 8.159 8.169 8.069 8.089 219,980 -0.13(-1.57%)
Feb 22, 2024 8.238 8.258 8.164 8.218 245,859 +0.01(+0.12%)
Feb 21, 2024 8.298 8.298 8.149 8.208 361,057 -0.19(-2.25%)
Feb 20, 2024 8.338 8.467 8.328 8.398 455,471 +0.24(+2.93%)
Feb 16, 2024 8.139 8.218 8.109 8.159 436,555 +0.03(+0.37%)
Feb 15, 2024 8.189 8.258 8.109 8.129 298,956 +0.01(+0.12%)
Feb 14, 2024 7.870 8.139 7.860 8.119 803,592 +0.26(+3.29%)
Feb 13, 2024 8.029 8.029 7.840 7.860 266,169 -0.29(-3.54%)
Feb 12, 2024 8.149 8.159 7.990 8.149 217,954 -0.01(-0.12%)
Feb 09, 2024 8.019 8.177 8.000 8.159 269,130 +0.18(+2.24%)
Feb 08, 2024 8.069 8.084 7.980 7.980 218,438 -0.21(-2.55%)
Feb 07, 2024 8.109 8.223 8.099 8.189 186,245 +0.00(+0.00%)
Feb 06, 2024 8.129 8.199 8.089 8.189 210,735 +0.18(+2.24%)
Feb 05, 2024 7.990 8.069 7.840 8.009 348,133 -0.04(-0.49%)
Feb 02, 2024 8.049 8.089 7.970 8.049 283,411 -0.20(-2.41%)
Feb 01, 2024 8.109 8.248 8.069 8.248 306,154 +0.16(+1.97%)
Jan 31, 2024 8.069 8.218 8.064 8.089 674,282 +0.16(+2.01%)
Jan 30, 2024 7.950 7.970 7.875 7.930 3,031,197 -0.08(-0.99%)
Jan 29, 2024 8.029 8.119 7.975 8.009 380,497 -0.14(-1.71%)
Jan 26, 2024 8.139 8.149 8.039 8.149 583,485 +0.02(+0.24%)
Jan 25, 2024 8.049 8.129 8.029 8.129 287,756 +0.09(+1.11%)
Jan 24, 2024 8.119 8.139 7.950 8.039 999,095 +0.06(+0.75%)
Jan 23, 2024 7.950 8.009 7.835 7.980 587,778 +0.13(+1.65%)
Jan 22, 2024 8.029 8.049 7.796 7.850 640,648 -0.21(-2.59%)
Jan 19, 2024 8.000 8.059 7.960 8.059 421,429 +0.03(+0.37%)
Jan 18, 2024 8.069 8.099 7.940 8.029 456,765 -0.15(-1.82%)
Jan 17, 2024 8.129 8.248 8.119 8.179 613,564 +0.02(+0.24%)
Jan 16, 2024 8.228 8.248 8.089 8.159 560,702 -0.15(-1.80%)
Jan 12, 2024 8.318 8.378 8.248 8.308 427,704 +0.00(+0.00%)
Jan 11, 2024 8.368 8.388 8.248 8.308 482,871 +0.08(+0.97%)
Jan 10, 2024 8.228 8.258 8.149 8.228 765,941 -0.05(-0.60%)
Jan 09, 2024 8.189 8.348 8.139 8.278 1,034,812 +0.03(+0.36%)
Jan 08, 2024 8.199 8.248 8.139 8.248 620,607 -0.03(-0.36%)
Jan 05, 2024 8.179 8.298 8.089 8.278 626,065 +0.18(+2.21%)
Jan 04, 2024 8.009 8.129 7.990 8.099 499,612 -0.12(-1.45%)
Jan 03, 2024 8.149 8.318 8.149 8.218 690,514 -0.03(-0.36%)
Jan 02, 2024 8.477 8.477 8.213 8.248 1,080,838 -0.19(-2.24%)
Dec 29, 2023 8.666 8.865 8.278 8.437 2,531,279 -2.00(-19.16%)
Dec 28, 2023 10.50 10.50 10.35 10.44 453,651 -0.06(-0.57%)
Dec 27, 2023 10.47 10.59 10.43 10.50 395,851 +0.03(+0.29%)
Dec 26, 2023 10.20 10.49 10.20 10.47 570,034 +0.29(+2.83%)
Dec 22, 2023 10.11 10.28 10.11 10.18 337,024 +0.07(+0.69%)
Dec 21, 2023 10.03 10.12 10.01 10.11 382,548 +0.23(+2.32%)
Dec 20, 2023 10.09 10.10 9.870 9.880 461,069 -0.22(-2.17%)
Dec 19, 2023 9.999 10.13 9.960 10.10 700,299 +0.22(+2.22%)
Dec 18, 2023 9.771 9.915 9.716 9.880 720,331 +0.12(+1.22%)
Dec 15, 2023 9.890 9.890 9.711 9.761 1,516,681 -0.16(-1.60%)
Dec 14, 2023 10.01 10.15 9.870 9.920 817,342 +0.09(+0.91%)
Dec 13, 2023 9.542 9.850 9.532 9.830 1,041,133 +0.34(+3.56%)
Dec 12, 2023 9.502 9.517 9.414 9.492 453,804 -0.04(-0.42%)
Dec 11, 2023 9.502 9.532 9.427 9.532 655,252 -0.02(-0.21%)
Dec 08, 2023 9.552 9.661 9.502 9.552 742,778 -0.01(-0.10%)
Dec 07, 2023 9.572 9.582 9.462 9.562 436,221 +0.02(+0.21%)
Dec 06, 2023 9.552 9.572 9.447 9.542 450,131 +0.09(+0.95%)
Dec 05, 2023 9.233 9.462 9.203 9.452 657,571 +0.25(+2.70%)
Dec 04, 2023 9.363 9.363 9.104 9.203 798,854 -0.26(-2.73%)
Dec 01, 2023 9.402 9.512 9.333 9.462 568,992 -0.09(-0.94%)
Nov 30, 2023 9.402 9.586 9.303 9.552 978,455 +0.07(+0.73%)
Nov 29, 2023 9.492 9.562 9.402 9.482 626,780 -0.08(-0.83%)
Nov 28, 2023 9.542 9.721 9.502 9.562 715,051 +0.03(+0.31%)
Nov 27, 2023 9.512 9.562 9.363 9.532 927,873 +0.07(+0.74%)
Nov 24, 2023 9.402 9.462 9.333 9.462 404,412 +0.07(+0.74%)
Nov 22, 2023 9.452 9.462 9.273 9.392 628,492 +0.04(+0.43%)
Nov 21, 2023 9.383 9.432 9.253 9.353 550,213 -0.15(-1.57%)
Nov 20, 2023 9.333 9.502 9.323 9.502 506,500 +0.12(+1.27%)
Nov 17, 2023 9.402 9.572 9.353 9.383 1,006,839 -0.09(-0.95%)
Nov 16, 2023 9.482 9.562 9.373 9.472 1,372,444 +0.02(+0.21%)
Nov 15, 2023 9.392 9.542 9.353 9.452 610,359 +0.10(+1.06%)
Nov 14, 2023 9.114 9.358 9.114 9.353 850,722 +0.32(+3.52%)
Nov 13, 2023 8.925 9.034 8.855 9.034 1,212,431 +0.04(+0.44%)
Nov 10, 2023 8.835 8.994 8.800 8.994 1,278,734 +0.25(+2.84%)
Nov 09, 2023 8.686 8.815 8.611 8.746 2,037,666 -0.03(-0.34%)
Nov 08, 2023 8.945 8.975 8.736 8.776 780,401 -0.19(-2.11%)
Nov 07, 2023 8.945 9.039 8.915 8.965 463,587 +0.10(+1.12%)
Nov 06, 2023 8.716 8.865 8.681 8.865 743,541 +0.13(+1.48%)
Nov 03, 2023 8.706 8.796 8.626 8.736 484,223 +0.20(+2.33%)
Nov 02, 2023 8.477 8.587 8.477 8.537 785,880 +0.11(+1.30%)
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.