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 )

7.860 +0.050 (+0.64%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 7, 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 (%)
Mar 31, 2014 2.254 2.334 2.254 2.278 2,539,210 +0.06(+2.90%)
Mar 28, 2014 2.254 2.366 2.149 2.213 6,211,348 -0.02(-1.08%)
Mar 27, 2014 2.101 2.310 2.077 2.238 5,215,292 +0.21(+10.28%)
Mar 26, 2014 2.053 2.069 2.013 2.029 1,127,386 -0.02(-0.78%)
Mar 25, 2014 2.053 2.069 2.013 2.045 1,673,059 -0.01(-0.39%)
Mar 24, 2014 2.029 2.085 1.997 2.053 1,792,277 +0.06(+2.81%)
Mar 21, 2014 1.949 2.045 1.933 1.997 2,058,796 +0.01(+0.40%)
Mar 20, 2014 1.925 2.125 1.893 1.989 3,647,311 +0.09(+4.64%)
Mar 19, 2014 1.821 1.925 1.812 1.901 2,264,888 +0.10(+5.33%)
Mar 18, 2014 1.716 1.821 1.712 1.804 1,141,001 +0.09(+5.14%)
Mar 17, 2014 1.716 1.732 1.700 1.716 745,136 +0.02(+0.94%)
Mar 14, 2014 1.740 1.748 1.668 1.700 1,007,189 -0.05(-2.75%)
Mar 13, 2014 1.756 1.796 1.700 1.748 2,124,192 +0.04(+2.35%)
Mar 12, 2014 1.620 1.724 1.612 1.708 782,244 +0.10(+5.97%)
Mar 11, 2014 1.628 1.676 1.604 1.612 942,460 +0.02(+1.00%)
Mar 10, 2014 1.636 1.644 1.580 1.596 1,561,616 -0.05(-2.93%)
Mar 07, 2014 1.708 1.716 1.620 1.644 1,783,509 -0.09(-5.09%)
Mar 06, 2014 1.732 1.740 1.708 1.732 1,598,496 +0.01(+0.47%)
Mar 05, 2014 1.764 1.785 1.692 1.724 1,740,751 -0.04(-2.27%)
Mar 04, 2014 1.756 1.812 1.748 1.764 599,939 +0.04(+2.33%)
Mar 03, 2014 1.724 1.740 1.684 1.724 535,069 -0.02(-1.38%)
Feb 28, 2014 1.740 1.764 1.708 1.748 2,874,114 -0.01(-0.46%)
Feb 27, 2014 1.684 1.772 1.676 1.756 1,172,094 +0.09(+5.29%)
Feb 26, 2014 1.676 1.700 1.604 1.668 2,502,365 -0.04(-2.35%)
Feb 25, 2014 1.660 1.716 1.644 1.708 2,617,495 +0.04(+2.40%)
Feb 24, 2014 1.676 1.688 1.652 1.668 973,516 -0.02(-1.42%)
Feb 21, 2014 1.660 1.716 1.660 1.692 1,484,769 +0.04(+2.43%)
Feb 20, 2014 1.636 1.660 1.612 1.652 843,605 +0.03(+1.98%)
Feb 19, 2014 1.564 1.628 1.564 1.620 2,718,947 +0.03(+2.02%)
Feb 18, 2014 1.588 1.628 1.564 1.588 4,505,885 -0.14(-8.33%)
Feb 14, 2014 1.716 1.732 1.732 1.732 1,087,929 -0.01(-0.46%)
Feb 13, 2014 1.660 1.748 1.660 1.740 1,314,099 +0.02(+1.40%)
Feb 12, 2014 1.716 1.740 1.692 1.716 888,942 -0.01(-0.47%)
Feb 11, 2014 1.676 1.740 1.668 1.724 875,835 +0.02(+1.42%)
Feb 10, 2014 1.724 1.748 1.668 1.700 2,817,146 -0.06(-3.20%)
Feb 07, 2014 1.724 1.764 1.708 1.756 931,147 +0.03(+1.86%)
Feb 06, 2014 1.692 1.764 1.684 1.724 1,729,584 +0.01(+0.47%)
Feb 05, 2014 1.648 1.724 1.644 1.716 2,285,230 +0.02(+1.42%)
Feb 04, 2014 1.700 1.724 1.684 1.692 733,882 +0.01(+0.48%)
Feb 03, 2014 1.716 1.716 1.660 1.684 884,579 -0.02(-0.94%)
Jan 31, 2014 1.700 1.752 1.700 1.700 1,617,587 -0.07(-4.07%)
Jan 30, 2014 1.756 1.780 1.716 1.772 1,956,384 +0.05(+2.79%)
Jan 29, 2014 1.716 1.748 1.700 1.724 1,006,307 -0.03(-1.83%)
Jan 28, 2014 1.780 1.780 1.756 1.756 669,187 +0.00(+0.00%)
Jan 27, 2014 1.724 1.772 1.716 1.756 1,172,625 +0.01(+0.46%)
Jan 24, 2014 1.756 1.788 1.716 1.748 1,572,339 -0.04(-2.24%)
Jan 23, 2014 1.853 1.853 1.772 1.788 1,767,967 -0.11(-5.91%)
Jan 22, 2014 1.869 1.909 1.837 1.901 1,105,168 +0.04(+2.16%)
Jan 21, 2014 1.861 1.877 1.837 1.861 1,248,216 -0.03(-1.69%)
Jan 17, 2014 1.877 1.893 1.893 1.893 1,258,381 -0.02(-1.26%)
Jan 16, 2014 1.925 1.941 1.829 1.917 1,407,065 +0.00(+0.00%)
Jan 15, 2014 1.997 1.965 1.853 1.917 1,636,130 -0.08(-4.02%)
Jan 14, 2014 1.957 2.021 1.941 1.997 788,523 +0.02(+0.81%)
Jan 13, 2014 1.989 2.005 1.957 1.981 607,872 -0.03(-1.59%)
Jan 10, 2014 1.973 2.021 1.957 2.013 969,749 +0.04(+2.03%)
Jan 09, 2014 1.965 1.981 1.925 1.973 516,573 +0.01(+0.41%)
Jan 08, 2014 1.997 2.005 1.949 1.965 417,343 -0.05(-2.39%)
Jan 07, 2014 2.085 2.109 1.997 2.013 983,350 -0.05(-2.33%)
Jan 06, 2014 2.021 2.085 1.997 2.061 807,507 +0.04(+1.98%)
Jan 03, 2014 1.949 2.029 1.941 2.021 955,911 +0.10(+5.44%)
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.