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 )

7.500 -0.060 (-0.79%)
Streaming Delayed Price Updated: 2:47 PM 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 (%)
Nov 29, 2019 5.258 5.276 5.226 5.233 668,768 +0.06(+1.18%)
Nov 27, 2019 5.079 5.183 5.034 5.172 784,275 +0.07(+1.41%)
Nov 26, 2019 5.104 5.125 5.029 5.100 1,781,533 -0.10(-2.00%)
Nov 25, 2019 5.237 5.242 5.197 5.204 698,504 -0.00(-0.07%)
Nov 22, 2019 5.201 5.220 5.174 5.208 1,107,639 +0.01(+0.14%)
Nov 21, 2019 5.125 5.229 5.111 5.201 1,664,422 +0.09(+1.82%)
Nov 20, 2019 4.975 5.111 4.975 5.107 1,657,608 +0.11(+2.15%)
Nov 19, 2019 4.900 5.025 4.855 5.000 4,468,820 +0.11(+2.27%)
Nov 18, 2019 4.982 4.996 4.876 4.889 1,388,801 -0.24(-4.75%)
Nov 15, 2019 5.011 5.133 5.011 5.133 691,367 +0.13(+2.58%)
Nov 14, 2019 5.057 5.064 4.984 5.004 2,398,550 -0.03(-0.50%)
Nov 13, 2019 5.032 5.090 4.975 5.029 2,003,675 +0.21(+4.39%)
Nov 12, 2019 4.803 4.832 4.749 4.817 1,387,905 +0.08(+1.74%)
Nov 11, 2019 4.688 4.744 4.681 4.735 731,468 +0.02(+0.46%)
Nov 08, 2019 4.724 4.801 4.674 4.713 1,069,974 -0.08(-1.65%)
Nov 07, 2019 4.821 4.860 4.788 4.792 1,206,576 -0.03(-0.67%)
Nov 06, 2019 4.810 4.878 4.771 4.824 1,146,406 -0.08(-1.54%)
Nov 05, 2019 4.896 4.918 4.828 4.900 1,066,631 -0.05(-1.09%)
Nov 04, 2019 5.107 5.115 4.950 4.953 1,512,321 -0.15(-2.95%)
Nov 01, 2019 4.971 5.115 4.971 5.104 1,605,937 +0.16(+3.26%)
Oct 31, 2019 4.918 4.982 4.875 4.943 1,257,271 +0.06(+1.17%)
Oct 30, 2019 4.720 4.892 4.706 4.885 1,247,726 +0.15(+3.26%)
Oct 29, 2019 4.742 4.781 4.699 4.731 907,388 -0.02(-0.38%)
Oct 28, 2019 4.767 4.792 4.688 4.749 1,049,414 -0.04(-0.75%)
Oct 25, 2019 4.778 4.824 4.756 4.785 1,194,409 -0.02(-0.37%)
Oct 24, 2019 4.774 4.814 4.728 4.803 2,334,775 +0.09(+1.82%)
Oct 23, 2019 4.595 4.720 4.595 4.717 1,102,025 +0.10(+2.25%)
Oct 22, 2019 4.516 4.674 4.516 4.613 1,414,117 +0.07(+1.50%)
Oct 21, 2019 4.419 4.545 4.412 4.545 1,101,908 +0.04(+0.87%)
Oct 18, 2019 4.426 4.509 4.396 4.505 2,270,800 +0.07(+1.53%)
Oct 17, 2019 4.448 4.509 4.412 4.437 1,321,056 +0.05(+1.23%)
Oct 16, 2019 4.222 4.387 4.222 4.383 783,887 +0.11(+2.51%)
Oct 15, 2019 4.394 4.394 4.265 4.276 646,403 -0.06(-1.49%)
Oct 14, 2019 4.369 4.394 4.328 4.340 474,136 -0.05(-1.06%)
Oct 11, 2019 4.312 4.432 4.312 4.387 618,827 +0.07(+1.66%)
Oct 10, 2019 4.340 4.362 4.296 4.315 1,884,449 -0.08(-1.71%)
Oct 09, 2019 4.383 4.419 4.346 4.391 468,729 +0.08(+1.74%)
Oct 08, 2019 4.326 4.387 4.306 4.315 898,811 +0.00(+0.00%)
Oct 07, 2019 4.423 4.452 4.294 4.315 862,619 -0.13(-2.90%)
Oct 04, 2019 4.333 4.444 4.332 4.444 615,758 +0.11(+2.56%)
Oct 03, 2019 4.272 4.369 4.233 4.333 618,369 +0.09(+2.20%)
Oct 02, 2019 4.222 4.254 4.167 4.240 1,615,990 -0.01(-0.25%)
Oct 01, 2019 4.179 4.269 4.165 4.251 2,069,458 -0.05(-1.25%)
Sep 30, 2019 4.254 4.326 4.249 4.305 461,070 +0.06(+1.52%)
Sep 27, 2019 4.297 4.310 4.226 4.240 637,241 -0.09(-1.99%)
Sep 26, 2019 4.362 4.362 4.247 4.326 644,847 +0.00(+0.08%)
Sep 25, 2019 4.280 4.340 4.237 4.323 1,010,130 -0.04(-0.90%)
Sep 24, 2019 4.405 4.405 4.342 4.362 792,464 -0.03(-0.65%)
Sep 23, 2019 4.380 4.414 4.362 4.391 593,357 -0.05(-1.05%)
Sep 20, 2019 4.437 4.459 4.391 4.437 1,817,142 -0.04(-0.88%)
Sep 19, 2019 4.430 4.513 4.412 4.477 1,011,696 +0.08(+1.88%)
Sep 18, 2019 4.437 4.473 4.358 4.394 705,959 -0.05(-1.21%)
Sep 17, 2019 4.308 4.459 4.303 4.448 675,141 +0.09(+2.06%)
Sep 16, 2019 4.319 4.405 4.319 4.358 928,592 -0.01(-0.33%)
Sep 13, 2019 4.444 4.473 4.351 4.373 648,401 -0.12(-2.63%)
Sep 12, 2019 4.487 4.523 4.448 4.491 525,763 +0.07(+1.62%)
Sep 11, 2019 4.391 4.448 4.369 4.419 579,959 +0.08(+1.73%)
Sep 10, 2019 4.283 4.348 4.244 4.344 730,319 -0.03(-0.57%)
Sep 09, 2019 4.573 4.591 4.366 4.369 1,072,426 -0.22(-4.77%)
Sep 06, 2019 4.613 4.627 4.520 4.588 2,007,143 +0.00(+0.00%)
Sep 05, 2019 4.677 4.685 4.581 4.588 616,028 -0.01(-0.16%)
Sep 04, 2019 4.624 4.624 4.530 4.595 949,238 +0.03(+0.71%)
Sep 03, 2019 4.606 4.659 4.523 4.563 1,088,583 -0.01(-0.24%)
Aug 30, 2019 4.441 4.606 4.434 4.573 2,142,459 +0.24(+5.45%)
Aug 29, 2019 4.283 4.401 4.234 4.337 1,083,946 +0.09(+2.02%)
Aug 28, 2019 4.158 4.276 4.129 4.251 2,224,845 +0.04(+0.85%)
Aug 27, 2019 4.283 4.330 4.176 4.215 3,373,752 -0.06(-1.34%)
Aug 26, 2019 4.419 4.441 4.237 4.272 1,890,880 -0.08(-1.81%)
Aug 23, 2019 4.470 4.538 4.328 4.351 1,525,585 -0.19(-4.18%)
Aug 22, 2019 4.566 4.636 4.516 4.541 1,206,015 -0.11(-2.39%)
Aug 21, 2019 4.670 4.717 4.602 4.652 1,753,103 +0.04(+0.85%)
Aug 20, 2019 4.577 4.638 4.534 4.613 1,629,298 -0.03(-0.54%)
Aug 19, 2019 4.692 4.733 4.625 4.638 2,106,984 +0.05(+1.09%)
Aug 16, 2019 4.462 4.593 4.452 4.588 1,210,033 +0.19(+4.32%)
Aug 15, 2019 4.505 4.530 4.319 4.398 1,456,922 -0.05(-1.21%)
Aug 14, 2019 4.530 4.588 4.423 4.452 809,525 -0.19(-4.17%)
Aug 13, 2019 4.556 4.663 4.516 4.645 869,215 +0.08(+1.69%)
Aug 12, 2019 4.563 4.645 4.538 4.568 1,216,330 -0.14(-2.93%)
Aug 09, 2019 4.688 4.735 4.647 4.706 780,927 +0.01(+0.23%)
Aug 08, 2019 4.588 4.717 4.563 4.695 1,163,202 +0.18(+3.97%)
Aug 07, 2019 4.409 4.520 4.358 4.516 866,492 +0.05(+1.20%)
Aug 06, 2019 4.419 4.475 4.323 4.462 1,161,191 +0.10(+2.30%)
Aug 05, 2019 4.391 4.430 4.319 4.362 1,312,284 -0.15(-3.41%)
Aug 02, 2019 4.570 4.570 4.470 4.516 1,322,750 -0.12(-2.55%)
Aug 01, 2019 4.624 4.733 4.602 4.634 1,107,209 +0.01(+0.15%)
Jul 31, 2019 4.627 4.713 4.588 4.627 2,405,784 +0.04(+0.86%)
Jul 30, 2019 4.477 4.595 4.477 4.588 1,074,772 +0.10(+2.32%)
Jul 29, 2019 4.520 4.527 4.423 4.484 1,115,535 -0.08(-1.65%)
Jul 26, 2019 4.609 4.649 4.543 4.559 1,161,207 -0.05(-1.17%)
Jul 25, 2019 4.674 4.685 4.586 4.613 1,421,558 -0.08(-1.68%)
Jul 24, 2019 4.763 4.767 4.688 4.692 1,357,131 -0.03(-0.61%)
Jul 23, 2019 4.692 4.753 4.645 4.720 1,168,777 +0.01(+0.15%)
Jul 22, 2019 4.724 4.756 4.656 4.713 1,594,437 -0.00(-0.08%)
Jul 19, 2019 4.824 4.846 4.699 4.717 1,571,620 -0.19(-3.80%)
Jul 18, 2019 4.857 4.921 4.824 4.903 1,432,693 +0.05(+1.11%)
Jul 17, 2019 4.835 4.864 4.821 4.849 988,965 +0.03(+0.59%)
Jul 16, 2019 4.814 4.839 4.753 4.821 1,651,562 +0.02(+0.37%)
Jul 15, 2019 4.814 4.885 4.767 4.803 2,064,023 +0.08(+1.67%)
Jul 12, 2019 4.771 4.788 4.688 4.724 1,301,267 -0.00(-0.08%)
Jul 11, 2019 4.735 4.907 4.702 4.728 2,443,151 +0.00(+0.00%)
Jul 10, 2019 4.613 4.728 4.591 4.728 2,389,666 +0.13(+2.73%)
Jul 09, 2019 4.491 4.602 4.491 4.602 2,566,593 +0.11(+2.47%)
Jul 08, 2019 4.498 4.530 4.459 4.491 1,313,283 +0.01(+0.16%)
Jul 05, 2019 4.498 4.498 4.426 4.484 2,102,282 +0.03(+0.64%)
Jul 03, 2019 4.412 4.491 4.412 4.455 611,573 +0.02(+0.40%)
Jul 02, 2019 4.466 4.473 4.366 4.437 1,751,144 -0.04(-0.96%)
Jul 01, 2019 4.609 4.624 4.462 4.480 1,117,733 -0.07(-1.57%)
Jun 28, 2019 4.505 4.588 4.498 4.552 1,503,264 +0.10(+2.17%)
Jun 27, 2019 4.398 4.466 4.362 4.455 1,383,935 +0.01(+0.16%)
Jun 26, 2019 4.448 4.466 4.383 4.448 1,563,180 +0.02(+0.40%)
Jun 25, 2019 4.491 4.505 4.378 4.430 2,167,547 -0.11(-2.45%)
Jun 24, 2019 4.563 4.581 4.448 4.541 1,857,871 -0.04(-0.94%)
Jun 21, 2019 4.609 4.645 4.514 4.584 2,810,669 -0.10(-2.14%)
Jun 20, 2019 4.609 4.740 4.602 4.685 1,384,253 +0.14(+2.99%)
Jun 19, 2019 4.419 4.559 4.409 4.548 1,210,822 +0.10(+2.34%)
Jun 18, 2019 4.498 4.548 4.414 4.444 1,223,341 +0.02(+0.40%)
Jun 17, 2019 4.426 4.477 4.373 4.426 1,445,561 -0.02(-0.48%)
Jun 14, 2019 4.509 4.530 4.419 4.448 1,319,123 -0.06(-1.27%)
Jun 13, 2019 4.426 4.547 4.419 4.505 1,263,504 +0.18(+4.14%)
Jun 12, 2019 4.373 4.441 4.323 4.326 774,800 -0.06(-1.47%)
Jun 11, 2019 4.383 4.394 4.319 4.391 1,090,051 -0.01(-0.24%)
Jun 10, 2019 4.315 4.401 4.290 4.401 2,010,326 +0.03(+0.57%)
Jun 07, 2019 4.441 4.473 4.355 4.376 1,627,420 -0.05(-1.05%)
Jun 06, 2019 4.455 4.473 4.423 4.423 827,841 -0.00(-0.08%)
Jun 05, 2019 4.441 4.559 4.409 4.426 1,704,902 -0.01(-0.32%)
Jun 04, 2019 4.362 4.448 4.337 4.441 803,568 +0.07(+1.56%)
Jun 03, 2019 4.398 4.441 4.337 4.373 1,206,361 +0.02(+0.49%)
May 31, 2019 4.251 4.387 4.240 4.351 1,747,949 +0.11(+2.71%)
May 30, 2019 4.179 4.312 4.168 4.237 1,552,648 +0.12(+2.96%)
May 29, 2019 4.075 4.129 4.050 4.115 899,858 +0.08(+1.95%)
May 28, 2019 4.007 4.050 3.946 4.036 631,890 +0.10(+2.55%)
May 24, 2019 3.993 3.993 3.921 3.935 724,290 -0.02(-0.45%)
May 23, 2019 3.935 4.011 3.878 3.953 927,814 -0.04(-0.99%)
May 22, 2019 4.029 4.047 3.950 3.993 1,037,637 +0.01(+0.36%)
May 21, 2019 3.953 4.050 3.939 3.978 784,133 +0.07(+1.83%)
May 20, 2019 3.835 3.925 3.817 3.907 1,029,970 +0.09(+2.25%)
May 17, 2019 3.860 3.918 3.776 3.821 1,180,180 -0.07(-1.84%)
May 16, 2019 3.918 3.973 3.871 3.892 1,186,337 -0.12(-3.04%)
May 15, 2019 3.864 4.136 3.846 4.014 1,500,502 +0.12(+3.13%)
May 14, 2019 3.918 3.935 3.871 3.892 1,500,566 -0.08(-2.07%)
May 13, 2019 4.057 4.064 3.957 3.975 1,155,161 -0.16(-3.98%)
May 10, 2019 4.140 4.161 4.086 4.140 1,649,183 +0.00(+0.00%)
May 09, 2019 4.050 4.161 4.032 4.140 1,695,530 +0.03(+0.61%)
May 08, 2019 4.115 4.136 4.021 4.115 1,927,867 +0.07(+1.68%)
May 07, 2019 4.029 4.050 3.980 4.047 1,097,545 -0.03(-0.70%)
May 06, 2019 3.989 4.100 3.978 4.075 2,108,281 +0.06(+1.43%)
May 03, 2019 3.964 4.097 3.950 4.018 1,459,461 +0.26(+6.86%)
May 02, 2019 3.667 3.771 3.656 3.760 1,365,733 +0.08(+2.04%)
May 01, 2019 3.728 3.817 3.685 3.685 885,319 -0.05(-1.34%)
Apr 30, 2019 3.642 3.749 3.616 3.735 1,188,912 +0.09(+2.55%)
Apr 29, 2019 3.564 3.649 3.541 3.642 1,244,139 +0.11(+3.12%)
Apr 26, 2019 3.592 3.644 3.525 3.532 1,786,360 -0.06(-1.68%)
Apr 25, 2019 3.468 3.628 3.454 3.592 1,069,740 +0.16(+4.55%)
Apr 24, 2019 3.479 3.479 3.411 3.436 1,215,029 -0.06(-1.63%)
Apr 23, 2019 3.457 3.505 3.408 3.493 1,317,517 +0.05(+1.44%)
Apr 22, 2019 3.429 3.486 3.408 3.443 1,305,373 +0.05(+1.36%)
Apr 18, 2019 3.312 3.422 3.312 3.397 1,602,400 +0.11(+3.24%)
Apr 17, 2019 3.337 3.340 3.255 3.291 977,202 -0.01(-0.43%)
Apr 16, 2019 3.301 3.340 3.291 3.305 693,638 -0.00(-0.11%)
Apr 15, 2019 3.291 3.319 3.269 3.308 1,022,975 +0.04(+1.30%)
Apr 12, 2019 3.294 3.351 3.227 3.266 963,468 -0.10(-2.95%)
Apr 11, 2019 3.408 3.408 3.312 3.365 564,446 -0.09(-2.57%)
Apr 10, 2019 3.461 3.484 3.433 3.454 698,664 -0.01(-0.41%)
Apr 09, 2019 3.425 3.504 3.411 3.468 1,069,452 -0.04(-1.11%)
Apr 08, 2019 3.496 3.525 3.468 3.507 1,247,914 +0.11(+3.35%)
Apr 05, 2019 3.315 3.443 3.298 3.393 2,148,084 +0.07(+2.25%)
Apr 04, 2019 3.276 3.362 3.269 3.319 888,895 +0.06(+1.74%)
Apr 03, 2019 3.326 3.340 3.244 3.262 1,161,799 -0.01(-0.33%)
Apr 02, 2019 3.340 3.347 3.259 3.273 1,284,951 -0.04(-1.07%)
Apr 01, 2019 3.369 3.369 3.287 3.308 1,027,973 +0.01(+0.43%)
Mar 29, 2019 3.308 3.399 3.287 3.294 1,029,953 +0.05(+1.42%)
Mar 28, 2019 3.181 3.283 3.163 3.248 976,286 +0.04(+1.22%)
Mar 27, 2019 3.337 3.344 3.205 3.209 1,706,023 -0.23(-6.80%)
Mar 26, 2019 3.425 3.475 3.418 3.443 651,276 +0.05(+1.46%)
Mar 25, 2019 3.326 3.401 3.315 3.393 1,018,070 +0.07(+2.03%)
Mar 22, 2019 3.411 3.434 3.308 3.326 2,686,443 -0.21(-5.92%)
Mar 21, 2019 3.582 3.596 3.436 3.535 1,745,362 -0.07(-1.97%)
Mar 20, 2019 3.685 3.692 3.560 3.606 1,357,093 -0.09(-2.50%)
Mar 19, 2019 3.674 3.724 3.628 3.699 794,450 +0.06(+1.66%)
Mar 18, 2019 3.578 3.678 3.575 3.638 1,140,605 +0.06(+1.79%)
Mar 15, 2019 3.564 3.638 3.560 3.575 1,191,940 +0.01(+0.30%)
Mar 14, 2019 3.518 3.621 3.500 3.564 2,084,357 +0.04(+1.01%)
Mar 13, 2019 3.440 3.560 3.440 3.528 2,412,942 +0.12(+3.43%)
Mar 12, 2019 3.319 3.429 3.312 3.411 1,579,203 +0.11(+3.22%)
Mar 11, 2019 3.301 3.322 3.280 3.305 1,383,422 +0.04(+1.31%)
Mar 08, 2019 3.220 3.280 3.214 3.262 1,528,027 +0.16(+5.03%)
Mar 07, 2019 3.220 3.220 3.078 3.106 1,048,653 -0.13(-3.95%)
Mar 06, 2019 3.333 3.372 3.202 3.234 1,530,331 -0.11(-3.29%)
Mar 05, 2019 3.280 3.362 3.280 3.344 535,930 +0.05(+1.62%)
Mar 04, 2019 3.319 3.319 3.264 3.291 556,825 -0.02(-0.64%)
Mar 01, 2019 3.379 3.397 3.241 3.312 2,001,310 -0.10(-3.01%)
Feb 28, 2019 3.425 3.441 3.347 3.415 1,114,530 +0.02(+0.63%)
Feb 27, 2019 3.287 3.420 3.266 3.393 1,746,734 +0.09(+2.80%)
Feb 26, 2019 3.262 3.315 3.234 3.301 1,552,491 +0.02(+0.54%)
Feb 25, 2019 3.344 3.349 3.273 3.283 614,295 +0.00(+0.00%)
Feb 22, 2019 3.276 3.301 3.252 3.283 385,950 +0.02(+0.54%)
Feb 21, 2019 3.269 3.287 3.244 3.266 639,159 -0.03(-0.97%)
Feb 20, 2019 3.298 3.330 3.283 3.298 979,227 -0.01(-0.43%)
Feb 19, 2019 3.322 3.354 3.305 3.312 892,121 -0.05(-1.58%)
Feb 15, 2019 3.337 3.369 3.298 3.365 976,427 +0.02(+0.74%)
Feb 14, 2019 3.202 3.365 3.198 3.340 1,138,870 +0.08(+2.51%)
Feb 13, 2019 3.276 3.298 3.230 3.259 738,878 -0.02(-0.65%)
Feb 12, 2019 3.252 3.298 3.234 3.280 580,298 +0.06(+1.99%)
Feb 11, 2019 3.216 3.252 3.177 3.216 715,823 -0.03(-0.98%)
Feb 08, 2019 3.223 3.255 3.184 3.248 763,731 -0.01(-0.22%)
Feb 07, 2019 3.276 3.308 3.202 3.255 1,385,887 -0.02(-0.65%)
Feb 06, 2019 3.322 3.333 3.267 3.276 835,282 -0.13(-3.75%)
Feb 05, 2019 3.362 3.425 3.333 3.404 716,981 -0.04(-1.03%)
Feb 04, 2019 3.429 3.479 3.415 3.440 820,387 -0.07(-1.92%)
Feb 01, 2019 3.450 3.525 3.440 3.507 989,104 +0.03(+0.82%)
Jan 31, 2019 3.500 3.516 3.436 3.479 1,311,956 +0.01(+0.31%)
Jan 30, 2019 3.504 3.525 3.411 3.468 1,781,185 -0.01(-0.31%)
Jan 29, 2019 3.457 3.500 3.443 3.479 1,503,819 +0.13(+3.81%)
Jan 28, 2019 3.326 3.408 3.319 3.351 1,024,198 +0.00(+0.00%)
Jan 25, 2019 3.362 3.425 3.337 3.351 1,010,233 -0.01(-0.21%)
Jan 24, 2019 3.280 3.369 3.269 3.358 1,184,133 +0.15(+4.76%)
Jan 23, 2019 3.156 3.209 3.113 3.205 1,008,292 +0.09(+2.85%)
Jan 22, 2019 3.156 3.188 3.081 3.117 1,223,461 -0.00(-0.11%)
Jan 18, 2019 3.163 3.188 3.070 3.120 889,377 -0.05(-1.68%)
Jan 17, 2019 3.145 3.202 3.134 3.173 877,677 +0.07(+2.29%)
Jan 16, 2019 3.138 3.181 3.095 3.102 1,569,774 -0.08(-2.56%)
Jan 15, 2019 3.216 3.227 3.173 3.184 1,241,801 -0.07(-2.18%)
Jan 14, 2019 3.166 3.301 3.166 3.255 1,629,571 +0.09(+2.92%)
Jan 11, 2019 3.039 3.195 3.039 3.163 1,345,757 +0.13(+4.21%)
Jan 10, 2019 3.053 3.081 2.999 3.035 1,540,498 -0.04(-1.16%)
Jan 09, 2019 3.021 3.076 3.021 3.070 2,577,856 +0.06(+2.00%)
Jan 08, 2019 2.918 3.031 2.911 3.010 2,824,461 +0.10(+3.29%)
Jan 07, 2019 2.928 2.950 2.889 2.914 2,517,430 -0.02(-0.73%)
Jan 04, 2019 2.943 3.024 2.886 2.936 3,055,209 -0.04(-1.43%)
Jan 03, 2019 2.960 2.989 2.943 2.978 1,605,254 +0.06(+2.19%)
Jan 02, 2019 2.843 2.920 2.826 2.914 1,258,149 +0.13(+4.85%)
Dec 31, 2018 2.786 2.794 2.755 2.779 535,260 +0.01(+0.51%)
Dec 28, 2018 2.765 2.815 2.747 2.765 951,354 +0.06(+2.10%)
Dec 27, 2018 2.630 2.712 2.630 2.708 1,457,994 +0.03(+1.02%)
Dec 26, 2018 2.571 2.688 2.551 2.681 1,428,057 +0.07(+2.49%)
Dec 24, 2018 2.619 2.655 2.603 2.616 587,894 -0.01(-0.39%)
Dec 21, 2018 2.736 2.804 2.626 2.626 3,303,947 -0.20(-6.92%)
Dec 20, 2018 2.859 2.876 2.774 2.821 1,989,403 +0.06(+2.23%)
Dec 19, 2018 2.842 2.881 2.750 2.760 2,433,227 -0.09(-3.24%)
Dec 18, 2018 2.856 2.863 2.818 2.852 1,569,008 +0.02(+0.85%)
Dec 17, 2018 2.845 2.866 2.815 2.828 2,109,436 -0.01(-0.36%)
Dec 14, 2018 2.863 2.873 2.821 2.839 1,108,617 -0.02(-0.84%)
Dec 13, 2018 2.808 2.880 2.804 2.863 1,280,896 +0.04(+1.46%)
Dec 12, 2018 2.835 2.869 2.791 2.821 1,516,267 +0.00(+0.12%)
Dec 11, 2018 2.821 2.840 2.763 2.818 4,382,112 +0.03(+1.23%)
Dec 10, 2018 2.804 2.804 2.756 2.784 1,375,365 -0.06(-2.05%)
Dec 07, 2018 2.890 2.934 2.827 2.842 1,313,635 -0.07(-2.24%)
Dec 06, 2018 2.832 2.910 2.815 2.907 1,732,114 -0.01(-0.47%)
Dec 04, 2018 2.965 2.969 2.898 2.921 1,335,246 -0.04(-1.50%)
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.