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 )

7.120 -0.230 (-3.13%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 22, 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 (%)
Oct 31, 2012 4.415 4.494 4.351 4.415 1,088,060 -0.06(-1.42%)
Oct 26, 2012 4.550 4.478 4.478 4.478 725,667 -0.10(-2.25%)
Oct 25, 2012 4.542 4.597 4.534 4.582 833,083 +0.10(+2.12%)
Oct 24, 2012 4.613 4.645 4.478 4.486 1,109,394 -0.13(-2.75%)
Oct 23, 2012 4.669 4.701 4.566 4.613 825,403 -0.04(-0.85%)
Oct 19, 2012 4.677 4.709 4.582 4.653 1,511,418 -0.02(-0.51%)
Oct 18, 2012 4.566 4.697 4.502 4.677 2,903,431 +0.16(+3.51%)
Oct 17, 2012 4.653 4.653 4.478 4.518 1,997,235 -0.14(-3.07%)
Oct 16, 2012 4.717 4.732 4.637 4.661 856,428 -0.02(-0.34%)
Oct 15, 2012 4.637 4.724 4.613 4.677 2,243,377 +0.11(+2.43%)
Oct 12, 2012 4.582 4.772 4.566 4.566 2,044,377 -0.02(-0.52%)
Oct 11, 2012 4.629 4.669 4.566 4.589 548,357 +0.02(+0.52%)
Oct 10, 2012 4.589 4.645 4.534 4.566 1,351,169 -0.03(-0.69%)
Oct 09, 2012 4.629 4.637 4.554 4.597 691,815 -0.05(-1.03%)
Oct 08, 2012 4.629 4.732 4.621 4.645 1,655,273 +0.05(+1.04%)
Oct 05, 2012 4.605 4.701 4.589 4.597 1,038,272 +0.02(+0.35%)
Oct 04, 2012 4.677 4.717 4.478 4.582 1,205,281 -0.11(-2.37%)
Oct 03, 2012 4.748 4.764 4.677 4.693 1,421,534 -0.06(-1.34%)
Oct 02, 2012 4.772 4.812 4.752 4.756 491,266 -0.04(-0.83%)
Oct 01, 2012 4.756 4.812 4.724 4.796 1,055,895 +0.09(+1.86%)
Sep 28, 2012 4.772 4.796 4.701 4.709 1,074,154 -0.10(-1.98%)
Sep 27, 2012 4.796 4.836 4.740 4.804 789,151 +0.03(+0.67%)
Sep 26, 2012 4.772 4.800 4.709 4.772 1,165,945 -0.02(-0.50%)
Sep 25, 2012 4.796 4.859 4.780 4.796 1,392,957 +0.00(+0.00%)
Sep 24, 2012 4.732 4.820 4.709 4.796 935,715 +0.09(+1.86%)
Sep 21, 2012 4.812 4.907 4.709 4.709 2,531,908 -0.08(-1.66%)
Sep 20, 2012 4.740 4.852 4.709 4.788 1,536,616 +0.02(+0.50%)
Sep 19, 2012 4.891 4.923 4.748 4.764 1,974,073 -0.11(-2.28%)
Sep 18, 2012 4.852 4.899 4.812 4.875 1,429,914 +0.02(+0.49%)
Sep 17, 2012 4.891 4.923 4.852 4.852 1,866,380 -0.06(-1.13%)
Sep 14, 2012 4.867 4.931 4.844 4.907 1,823,022 +0.10(+2.15%)
Sep 13, 2012 4.685 4.828 4.669 4.804 1,690,633 +0.18(+3.95%)
Sep 12, 2012 4.470 4.796 4.454 4.621 3,695,489 -0.40(-7.91%)
Sep 11, 2012 5.121 5.209 4.971 5.018 2,733,994 -0.12(-2.32%)
Sep 10, 2012 5.121 5.169 5.074 5.137 1,539,976 +0.04(+0.78%)
Sep 07, 2012 5.169 5.264 5.050 5.098 1,828,440 -0.06(-1.08%)
Sep 06, 2012 5.153 5.217 5.114 5.153 1,370,277 -0.02(-0.46%)
Sep 05, 2012 5.106 5.177 5.058 5.177 1,553,199 +0.05(+0.93%)
Sep 04, 2012 5.129 5.129 5.010 5.129 1,889,113 -0.03(-0.62%)
Aug 31, 2012 5.161 5.423 5.058 5.161 4,509,607 -0.36(-6.47%)
Aug 30, 2012 5.741 5.765 5.518 5.518 2,266,025 -0.28(-4.79%)
Aug 29, 2012 5.892 5.892 5.749 5.796 2,072,932 -0.10(-1.75%)
Aug 27, 2012 5.844 5.935 5.828 5.900 1,112,224 -0.02(-0.27%)
Aug 24, 2012 5.931 5.971 5.876 5.916 1,065,054 -0.03(-0.53%)
Aug 23, 2012 6.106 6.106 5.892 5.947 1,263,478 -0.19(-3.10%)
Aug 22, 2012 6.050 6.209 6.019 6.138 1,099,831 -0.01(-0.13%)
Aug 21, 2012 6.289 6.313 6.090 6.146 751,565 -0.17(-2.64%)
Aug 20, 2012 6.082 6.320 6.035 6.313 1,277,577 +0.22(+3.65%)
Aug 17, 2012 6.178 6.193 6.019 6.090 665,965 -0.10(-1.54%)
Aug 16, 2012 6.162 6.210 6.066 6.185 1,313,747 +0.08(+1.30%)
Aug 15, 2012 6.035 6.138 5.995 6.106 1,066,750 +0.13(+2.26%)
Aug 14, 2012 5.987 6.027 5.939 5.971 1,213,853 -0.02(-0.27%)
Aug 13, 2012 5.931 6.003 5.908 5.987 790,399 +0.01(+0.13%)
Aug 10, 2012 5.947 5.995 5.908 5.979 965,317 +0.03(+0.53%)
Aug 09, 2012 5.947 5.963 5.916 5.947 996,291 +0.05(+0.81%)
Aug 08, 2012 5.796 5.916 5.796 5.900 883,535 +0.10(+1.64%)
Aug 07, 2012 5.781 5.828 5.717 5.804 1,789,543 +0.07(+1.25%)
Aug 06, 2012 5.677 5.796 5.653 5.733 909,951 +0.13(+2.41%)
Aug 03, 2012 5.518 5.630 5.518 5.598 872,143 +0.21(+3.83%)
Aug 02, 2012 5.399 5.471 5.288 5.391 1,241,664 -0.10(-1.88%)
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.