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 )

7.470 +0.080 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Apr 30, 2009 10.78 10.88 10.39 10.39 663,832 -0.41(-3.82%)
Apr 29, 2009 10.39 10.91 10.39 10.80 544,201 +0.63(+6.17%)
Apr 28, 2009 9.798 10.34 9.798 10.17 757,880 +0.33(+3.31%)
Apr 27, 2009 9.917 10.10 9.767 9.846 533,048 -0.17(-1.67%)
Apr 24, 2009 10.17 10.26 10.00 10.01 793,127 -0.09(-0.86%)
Apr 23, 2009 10.08 10.23 9.878 10.10 718,181 +0.00(+0.00%)
Apr 22, 2009 10.23 10.31 10.01 10.10 749,822 -0.33(-3.20%)
Apr 21, 2009 9.965 10.92 9.727 10.43 520,495 +0.47(+4.70%)
Apr 20, 2009 10.07 10.08 9.727 9.965 442,766 -0.27(-2.64%)
Apr 17, 2009 10.35 10.47 10.22 10.23 480,533 -0.09(-0.85%)
Apr 16, 2009 10.36 10.48 10.17 10.32 650,991 +0.06(+0.54%)
Apr 15, 2009 9.711 10.27 9.703 10.27 429,930 +0.54(+5.55%)
Apr 14, 2009 10.03 10.12 9.727 9.727 365,168 -0.55(-5.33%)
Apr 13, 2009 10.17 10.46 9.997 10.27 333,337 +0.13(+1.25%)
Apr 09, 2009 10.40 10.51 9.981 10.15 343,266 +0.14(+1.43%)
Apr 08, 2009 9.965 10.13 9.878 10.00 181,769 +0.29(+2.94%)
Apr 07, 2009 9.624 9.814 9.600 9.719 191,878 -0.10(-0.97%)
Apr 06, 2009 9.830 9.886 9.632 9.814 264,926 -0.34(-3.36%)
Apr 03, 2009 9.862 10.16 9.719 10.16 529,962 +0.41(+4.24%)
Apr 02, 2009 9.544 9.798 9.449 9.743 583,294 +0.47(+5.05%)
Apr 01, 2009 8.782 9.282 8.726 9.274 632,804 +0.67(+7.85%)
Mar 31, 2009 8.845 9.028 8.599 8.599 598,860 -0.15(-1.72%)
Mar 30, 2009 8.615 8.758 8.480 8.750 470,115 -0.39(-4.26%)
Mar 26, 2009 8.726 9.187 8.655 9.139 338,707 +0.48(+5.50%)
Mar 25, 2009 8.560 8.806 8.544 8.663 686,576 +0.17(+2.06%)
Mar 24, 2009 8.488 8.583 8.409 8.488 923,673 -0.19(-2.20%)
Mar 23, 2009 8.441 8.679 8.401 8.679 774,445 -0.03(-0.36%)
Mar 20, 2009 8.742 8.806 8.496 8.710 447,298 -0.20(-2.23%)
Mar 19, 2009 9.187 9.211 8.679 8.909 682,332 -0.05(-0.53%)
Mar 18, 2009 8.703 9.107 8.512 8.957 823,776 +0.17(+1.90%)
Mar 17, 2009 8.385 8.790 8.353 8.790 511,027 +0.47(+5.63%)
Mar 16, 2009 8.520 8.798 8.306 8.321 656,603 -0.02(-0.29%)
Mar 13, 2009 8.409 8.583 8.266 8.345 0 -0.07(-0.85%)
Mar 12, 2009 8.361 8.472 8.258 8.417 782,821 +0.17(+2.12%)
Mar 11, 2009 8.647 8.814 8.219 8.242 782,487 -0.51(-5.81%)
Mar 10, 2009 8.218 8.798 8.218 8.750 509,950 +0.63(+7.72%)
Mar 09, 2009 8.139 8.417 8.059 8.123 445,701 -0.22(-2.66%)
Mar 06, 2009 8.147 8.520 8.059 8.345 0 +0.20(+2.49%)
Mar 05, 2009 8.115 8.306 7.964 8.142 251,632 -0.23(-2.71%)
Mar 04, 2009 8.194 8.433 8.178 8.369 354,754 +0.11(+1.35%)
Mar 02, 2009 8.512 8.552 7.813 8.258 495,257 -0.32(-3.70%)
Feb 27, 2009 8.417 8.869 8.417 8.575 0 +0.03(+0.37%)
Feb 26, 2009 8.591 8.869 8.456 8.544 828,274 +0.18(+2.18%)
Feb 25, 2009 8.139 8.623 8.020 8.361 854,049 +0.09(+1.06%)
Feb 24, 2009 7.313 8.409 7.313 8.274 936,103 +0.21(+2.56%)
Feb 23, 2009 9.004 9.004 7.964 8.067 569,679 -0.69(-7.89%)
Feb 20, 2009 8.687 8.853 8.607 8.758 0 +0.03(+0.36%)
Feb 19, 2009 9.123 9.195 8.710 8.726 834,118 -0.21(-2.31%)
Feb 18, 2009 9.076 9.195 8.853 8.933 993,422 -0.17(-1.92%)
Feb 17, 2009 9.306 9.322 8.957 9.107 871,688 -0.62(-6.37%)
Feb 13, 2009 9.377 9.870 9.250 9.727 295,794 +0.20(+2.08%)
Feb 12, 2009 9.346 9.711 8.996 9.528 212,565 -0.13(-1.40%)
Feb 11, 2009 9.481 9.790 9.338 9.663 519,412 +0.24(+2.53%)
Feb 10, 2009 9.568 9.863 9.290 9.425 395,060 -0.14(-1.49%)
Feb 09, 2009 9.338 9.735 9.266 9.568 457,146 +0.13(+1.43%)
Feb 06, 2009 9.092 9.481 9.052 9.433 243,674 +0.16(+1.71%)
Feb 05, 2009 8.695 9.346 8.655 9.274 474,941 +0.52(+5.99%)
Feb 04, 2009 8.718 9.123 8.631 8.750 549,448 +0.08(+0.92%)
Feb 03, 2009 8.663 8.814 8.623 8.671 142,694 -0.17(-1.97%)
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.