Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electricite DE Franc (OP: ECIFY )

2.550 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 17, 2023 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 (%)
May 31, 2013 4.450 4.560 4.450 4.550 1,131,721 +0.05(+1.11%)
May 30, 2013 4.500 4.540 4.500 4.500 82,726 +0.02(+0.45%)
May 29, 2013 4.480 4.530 4.480 4.480 58,442 -0.05(-1.10%)
May 28, 2013 4.550 4.570 4.530 4.530 28,819 +0.07(+1.57%)
May 24, 2013 4.450 4.530 4.440 4.460 92,033 -0.04(-0.89%)
May 23, 2013 4.450 4.510 4.420 4.500 35,021 +0.03(+0.67%)
May 22, 2013 4.550 4.560 4.470 4.470 73,739 -0.08(-1.76%)
May 21, 2013 4.510 4.580 4.500 4.550 47,173 +0.06(+1.34%)
May 20, 2013 4.450 4.510 4.440 4.490 38,447 +0.06(+1.35%)
May 17, 2013 4.380 4.430 4.380 4.430 32,256 +0.08(+1.84%)
May 16, 2013 4.380 4.400 4.350 4.350 48,225 -0.25(-5.43%)
May 15, 2013 4.550 4.610 4.550 4.600 49,674 -0.03(-0.65%)
May 13, 2013 4.630 4.670 4.620 4.630 35,789 +0.03(+0.65%)
May 10, 2013 4.570 4.630 4.570 4.600 34,193 +0.07(+1.55%)
May 09, 2013 4.600 4.600 4.520 4.530 359,850 -0.08(-1.74%)
May 08, 2013 4.570 4.630 4.570 4.610 44,091 +0.08(+1.77%)
May 07, 2013 4.560 4.560 4.520 4.530 41,153 -0.02(-0.44%)
May 06, 2013 4.600 4.640 4.550 4.550 51,972 -0.03(-0.66%)
May 03, 2013 4.610 4.610 4.500 4.580 804,658 +0.08(+1.78%)
May 02, 2013 4.410 4.503 4.410 4.500 211,654 +0.08(+1.81%)
May 01, 2013 4.400 4.433 4.390 4.420 31,530 -0.02(-0.45%)
Apr 30, 2013 4.380 4.440 4.380 4.440 39,661 +0.10(+2.30%)
Apr 29, 2013 4.360 4.380 4.320 4.340 100,629 +0.15(+3.58%)
Apr 26, 2013 4.200 4.230 4.170 4.190 45,093 -0.04(-0.95%)
Apr 25, 2013 4.160 4.240 4.160 4.230 1,409,574 +0.05(+1.20%)
Apr 24, 2013 4.170 4.230 4.150 4.180 32,801 +0.01(+0.24%)
Apr 23, 2013 4.160 4.200 4.150 4.170 89,284 +0.07(+1.71%)
Apr 22, 2013 4.080 4.140 4.070 4.100 103,081 +0.05(+1.23%)
Apr 19, 2013 4.050 4.090 4.050 4.050 20,369 +0.06(+1.50%)
Apr 18, 2013 4.000 4.050 3.990 3.990 27,199 +0.01(+0.25%)
Apr 17, 2013 4.050 4.080 3.980 3.980 1,363,895 -0.12(-2.93%)
Apr 16, 2013 4.110 4.130 4.100 4.100 20,798 -0.02(-0.49%)
Apr 15, 2013 4.160 4.210 4.110 4.120 75,490 -0.06(-1.44%)
Apr 12, 2013 4.150 4.180 4.150 4.180 1,512,430 -0.03(-0.71%)
Apr 11, 2013 4.170 4.230 4.170 4.210 50,494 +0.01(+0.24%)
Apr 10, 2013 4.220 4.250 4.200 4.200 56,149 +0.12(+2.94%)
Apr 09, 2013 4.070 4.120 4.050 4.080 112,848 +0.09(+2.36%)
Apr 08, 2013 4.000 4.010 3.960 3.986 60,103 +0.01(+0.15%)
Apr 05, 2013 3.950 4.000 3.950 3.980 51,628 +0.02(+0.51%)
Apr 04, 2013 3.990 4.050 3.930 3.960 99,952 +0.06(+1.54%)
Apr 03, 2013 3.880 3.903 3.850 3.900 34,027 +0.02(+0.52%)
Apr 02, 2013 3.920 3.930 3.860 3.880 64,572 +0.12(+3.19%)
Apr 01, 2013 3.750 3.780 3.750 3.760 55,643 +0.00(+0.00%)
Mar 28, 2013 3.832 3.832 3.760 3.760 52,816 -0.01(-0.27%)
Mar 27, 2013 3.770 3.800 3.760 3.770 126,775 -0.09(-2.33%)
Mar 26, 2013 3.870 3.930 3.850 3.860 149,647 +0.10(+2.66%)
Mar 25, 2013 3.850 3.860 3.750 3.760 62,293 -0.14(-3.59%)
Mar 22, 2013 3.850 3.930 3.850 3.900 73,092 +0.00(+0.13%)
Mar 21, 2013 3.800 3.935 3.770 3.895 177,356 +0.06(+1.43%)
Mar 20, 2013 3.770 3.850 3.760 3.840 59,729 +0.09(+2.40%)
Mar 19, 2013 3.770 3.810 3.700 3.750 132,127 +0.03(+0.81%)
Mar 18, 2013 3.720 3.800 3.720 3.720 82,603 -0.03(-0.93%)
Mar 15, 2013 3.760 3.770 3.740 3.755 96,274 -0.04(-1.18%)
Mar 14, 2013 3.770 3.840 3.770 3.800 46,056 +0.05(+1.33%)
Mar 13, 2013 3.760 3.790 3.740 3.750 65,522 -0.03(-0.79%)
Mar 12, 2013 3.780 3.800 3.750 3.780 125,374 +0.01(+0.27%)
Mar 11, 2013 3.750 3.800 3.750 3.770 62,725 -0.02(-0.53%)
Mar 08, 2013 3.800 3.830 3.770 3.790 51,743 +0.07(+1.88%)
Mar 07, 2013 3.760 3.780 3.720 3.720 112,079 -0.01(-0.27%)
Mar 06, 2013 3.750 3.760 3.720 3.730 36,820 +0.00(+0.00%)
Mar 05, 2013 3.710 3.770 3.710 3.730 52,360 +0.02(+0.54%)
Mar 04, 2013 3.660 3.710 3.660 3.710 43,148 +0.03(+0.82%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.