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 )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 9.538 9.638 9.188 9.305 0 -0.07(-0.80%)
Jan 29, 2009 9.538 9.613 9.321 9.380 206,225 -0.22(-2.34%)
Jan 28, 2009 9.646 9.763 9.471 9.604 140,372 +0.20(+2.12%)
Jan 27, 2009 9.363 9.480 9.197 9.405 131,432 +0.08(+0.89%)
Jan 26, 2009 9.321 9.613 9.288 9.321 152,108 -0.14(-1.50%)
Jan 23, 2009 8.939 9.538 8.797 9.463 248,772 +0.19(+2.06%)
Jan 22, 2009 9.338 9.446 9.055 9.272 190,513 -0.54(-5.51%)
Jan 21, 2009 9.513 9.896 9.213 9.812 432,193 +0.82(+9.17%)
Jan 20, 2009 9.530 9.530 8.972 8.989 279,462 -0.98(-9.85%)
Jan 16, 2009 9.821 10.15 9.721 9.971 0 +0.10(+1.01%)
Jan 15, 2009 9.238 9.987 8.914 9.871 314,692 +0.76(+8.31%)
Jan 14, 2009 9.546 9.604 8.747 9.113 244,238 -0.55(-5.68%)
Jan 13, 2009 9.588 9.812 9.496 9.663 241,584 +0.30(+3.20%)
Jan 12, 2009 9.530 9.621 9.222 9.363 232,605 -0.05(-0.53%)
Jan 09, 2009 9.488 9.663 9.305 9.413 255,699 -0.15(-1.57%)
Jan 08, 2009 9.679 9.915 9.363 9.563 257,444 -0.13(-1.37%)
Jan 07, 2009 9.754 9.871 9.414 9.696 138,125 -0.27(-2.67%)
Jan 06, 2009 10.03 10.15 9.738 9.962 459,464 -0.14(-1.40%)
Jan 05, 2009 9.663 10.24 9.663 10.10 326,307 +0.45(+4.66%)
Jan 02, 2009 9.222 9.979 9.205 9.654 0 +0.36(+3.85%)
Jan 01, 2009 8.930 9.746 8.914 9.296 0 +0.00(+0.00%)
Dec 31, 2008 8.930 9.746 8.914 9.296 173,641 +0.11(+1.18%)
Dec 30, 2008 9.213 9.480 8.980 9.188 227,802 +0.34(+3.86%)
Dec 29, 2008 8.930 8.963 8.672 8.847 194,557 -0.47(-5.09%)
Dec 26, 2008 9.197 9.338 9.105 9.321 0 +0.35(+3.90%)
Dec 24, 2008 8.631 9.263 8.631 8.972 107,928 -0.06(-0.65%)
Dec 23, 2008 9.579 9.588 8.839 9.030 475,829 -0.62(-6.38%)
Dec 22, 2008 10.00 10.05 9.405 9.646 453,420 -0.45(-4.45%)
Dec 19, 2008 10.05 11.09 9.921 10.10 1,546,362 +0.29(+2.97%)
Dec 18, 2008 9.812 10.08 9.521 9.804 432,010 +0.28(+2.97%)
Dec 17, 2008 9.721 9.788 9.363 9.521 254,119 -0.58(-5.77%)
Dec 16, 2008 9.679 10.32 9.554 10.10 292,794 +0.55(+5.75%)
Dec 15, 2008 9.796 9.887 9.446 9.554 203,764 -0.43(-4.33%)
Dec 12, 2008 9.371 10.12 9.363 9.987 0 +0.62(+6.57%)
Dec 11, 2008 9.604 10.08 9.371 9.371 194,723 -0.13(-1.40%)
Dec 10, 2008 9.771 10.03 9.363 9.505 247,934 -0.12(-1.30%)
Dec 09, 2008 9.704 10.00 9.471 9.629 238,930 -0.07(-0.77%)
Dec 08, 2008 10.06 10.22 9.571 9.704 375,728 -0.04(-0.43%)
Dec 05, 2008 8.847 9.971 8.789 9.746 0 +0.62(+6.75%)
Dec 04, 2008 9.105 9.338 8.706 9.130 178,669 +0.05(+0.55%)
Dec 03, 2008 8.947 9.480 8.739 9.080 189,060 -0.28(-3.02%)
Dec 02, 2008 9.330 9.446 8.980 9.363 307,222 +0.40(+4.46%)
Dec 01, 2008 9.155 9.598 8.914 8.964 497,831 -0.64(-6.67%)
Nov 28, 2008 10.01 10.01 9.438 9.604 165,796 -0.47(-4.63%)
Nov 26, 2008 9.430 10.61 9.247 10.07 259,615 +0.64(+6.80%)
Nov 25, 2008 9.721 9.796 9.047 9.430 350,204 +0.29(+3.19%)
Nov 24, 2008 9.604 9.946 8.697 9.138 344,330 -0.76(-7.65%)
Nov 21, 2008 9.138 9.979 8.223 9.896 743,359 +1.74(+21.33%)
Nov 20, 2008 8.764 8.989 7.823 8.156 336,728 -0.79(-8.84%)
Nov 19, 2008 9.530 9.696 8.905 8.947 278,012 -0.68(-7.09%)
Nov 18, 2008 9.879 10.05 9.113 9.629 183,659 +0.09(+0.96%)
Nov 17, 2008 9.371 10.03 9.280 9.538 194,693 +0.09(+0.97%)
Nov 14, 2008 9.088 9.779 8.805 9.446 0 -0.05(-0.53%)
Nov 13, 2008 8.498 9.696 8.073 9.496 291,621 +1.30(+15.84%)
Nov 12, 2008 9.513 9.571 7.948 8.198 289,986 -1.86(-18.46%)
Nov 11, 2008 9.247 10.25 9.188 10.05 297,383 +0.65(+6.90%)
Nov 10, 2008 9.779 9.904 8.947 9.405 215,596 -0.07(-0.70%)
Nov 07, 2008 9.446 9.654 9.272 9.471 0 +0.27(+2.99%)
Nov 06, 2008 9.488 9.738 8.764 9.197 278,164 -0.18(-1.95%)
Nov 05, 2008 10.14 10.27 9.238 9.380 209,236 -0.95(-9.19%)
Nov 04, 2008 10.20 10.73 10.17 10.33 208,437 +0.38(+3.85%)
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.