Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2017 4.425 4.677 4.408 4.643 198,131 +0.18(+3.95%)
Apr 27, 2017 4.442 4.492 4.383 4.467 209,640 -0.03(-0.56%)
Apr 26, 2017 4.416 4.517 4.374 4.492 207,022 +0.00(+0.00%)
Apr 25, 2017 4.114 4.500 4.114 4.492 193,336 +0.29(+6.79%)
Apr 24, 2017 4.232 4.274 4.173 4.207 382,679 +0.14(+3.51%)
Apr 21, 2017 4.072 4.156 4.039 4.064 47,113 -0.03(-0.82%)
Apr 20, 2017 4.039 4.156 4.005 4.097 150,882 +0.06(+1.46%)
Apr 19, 2017 4.215 4.223 4.005 4.039 91,263 -0.13(-3.02%)
Apr 18, 2017 4.123 4.165 4.097 4.165 405,625 +0.01(+0.20%)
Apr 17, 2017 4.139 4.232 4.106 4.156 268,553 +0.08(+1.85%)
Apr 13, 2017 4.190 4.232 4.047 4.081 71,608 -0.12(-2.80%)
Apr 12, 2017 4.198 4.215 4.127 4.198 116,593 +0.01(+0.20%)
Apr 11, 2017 4.055 4.207 4.022 4.190 204,846 +0.08(+2.05%)
Apr 10, 2017 4.156 4.165 4.055 4.106 99,459 -0.07(-1.61%)
Apr 07, 2017 4.299 4.358 4.165 4.173 128,580 -0.09(-2.17%)
Apr 06, 2017 4.425 4.433 4.207 4.265 147,823 -0.18(-3.97%)
Apr 05, 2017 4.610 4.626 4.425 4.442 152,475 -0.22(-4.68%)
Apr 04, 2017 4.568 4.694 4.568 4.660 432,500 +0.04(+0.91%)
Apr 03, 2017 4.635 4.685 4.601 4.618 96,147 +0.06(+1.29%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,734 +0.01(+0.18%)
Mar 30, 2017 4.626 4.652 4.534 4.551 116,783 -0.06(-1.27%)
Mar 29, 2017 4.626 4.668 4.551 4.610 251,832 -0.02(-0.36%)
Mar 28, 2017 4.652 4.652 4.542 4.626 380,140 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.786 334,212 -0.31(-6.10%)
Mar 24, 2017 5.013 5.113 5.004 5.097 65,567 +0.13(+2.71%)
Mar 23, 2017 5.046 5.080 4.962 4.962 141,184 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.996 5.130 76,276 +0.09(+1.83%)
Mar 21, 2017 5.290 5.306 5.021 5.038 78,982 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,980 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,944 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.122 5.189 236,478 -0.12(-2.22%)
Mar 15, 2017 5.097 5.348 4.979 5.306 201,030 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.038 5.105 131,995 -0.25(-4.70%)
Mar 13, 2017 5.458 5.491 5.323 5.357 69,311 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.290 5.399 151,163 +0.01(+0.16%)
Mar 09, 2017 5.416 5.483 5.357 5.390 176,624 -0.05(-0.93%)
Mar 08, 2017 5.399 5.491 5.348 5.441 308,143 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.592 5.617 128,651 -0.18(-3.04%)
Mar 06, 2017 5.709 5.802 5.651 5.793 229,553 +0.18(+3.29%)
Mar 03, 2017 5.550 5.634 5.508 5.609 5,965,024 +0.21(+3.89%)
Mar 02, 2017 5.634 5.642 5.348 5.399 181,719 -0.39(-6.68%)
Mar 01, 2017 5.458 5.802 5.390 5.785 204,698 +0.26(+4.71%)
Feb 28, 2017 5.516 5.583 5.365 5.525 102,305 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.458 5.567 84,753 -0.11(-1.92%)
Feb 24, 2017 5.785 5.793 5.625 5.676 154,108 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.802 266,255 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,787 +0.08(+1.33%)
Feb 21, 2017 5.768 5.819 5.659 5.676 571,569 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.987 6.020 5.928 5.995 114,393 -0.07(-1.11%)
Feb 15, 2017 6.003 6.163 6.003 6.062 113,767 +0.02(+0.28%)
Feb 14, 2017 5.961 6.079 5.835 6.045 210,926 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.987 6.029 556,269 +0.06(+0.98%)
Feb 10, 2017 5.894 6.096 5.886 5.970 392,345 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,247 -0.24(-3.97%)
Feb 08, 2017 5.936 6.054 5.886 5.919 757,536 +0.13(+2.17%)
Feb 07, 2017 5.894 5.945 5.726 5.793 461,647 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,549 -0.13(-2.29%)
Feb 03, 2017 5.869 5.953 5.819 5.877 168,000 +0.19(+3.40%)
Feb 02, 2017 5.760 5.777 5.634 5.684 90,935 +0.11(+1.96%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.