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 30, 2014 6.838 6.860 6.750 6.850 276,113 -0.19(-2.74%)
May 29, 2014 7.160 7.160 6.990 7.043 270,978 -0.43(-5.71%)
May 28, 2014 7.460 7.480 7.400 7.470 844,917 -0.05(-0.66%)
May 27, 2014 7.402 7.540 7.400 7.520 834,534 +0.16(+2.17%)
May 23, 2014 7.360 7.360 7.360 0 -0.06(-0.82%)
May 22, 2014 7.430 7.460 7.390 7.420 28,671 -0.40(-5.11%)
May 21, 2014 7.770 7.820 7.710 7.820 90,558 -0.04(-0.51%)
May 20, 2014 7.850 7.890 7.840 7.860 30,962 +0.03(+0.38%)
May 19, 2014 7.800 7.850 7.790 7.830 45,023 +0.00(+0.01%)
May 16, 2014 7.780 7.830 7.770 7.830 13,087 +0.03(+0.38%)
May 15, 2014 7.810 7.810 7.730 7.800 33,044 -0.03(-0.38%)
May 14, 2014 7.820 7.840 7.790 7.830 75,642 +0.06(+0.77%)
May 13, 2014 7.770 7.790 7.730 7.770 37,664 -0.02(-0.26%)
May 12, 2014 7.800 7.800 7.730 7.790 29,854 +0.10(+1.30%)
May 09, 2014 7.705 7.730 7.660 7.690 31,728 -0.07(-0.90%)
May 08, 2014 7.722 7.780 7.720 7.760 31,600 +0.10(+1.31%)
May 07, 2014 7.670 7.710 7.620 7.660 65,072 +0.04(+0.52%)
May 06, 2014 7.550 7.650 7.510 7.620 25,788 +0.01(+0.13%)
May 05, 2014 7.520 7.610 7.520 7.610 20,005 +0.09(+1.20%)
May 02, 2014 7.510 7.560 7.490 7.520 33,536 -0.13(-1.70%)
May 01, 2014 7.610 7.650 7.610 7.650 40,547 +0.01(+0.13%)
Apr 30, 2014 7.550 7.650 7.550 7.640 23,176 +0.09(+1.26%)
Apr 29, 2014 7.440 7.560 7.420 7.545 30,276 -0.11(-1.37%)
Apr 28, 2014 7.685 7.740 7.620 7.650 255,524 -0.21(-2.67%)
Apr 25, 2014 7.940 7.940 7.810 7.860 23,909 -0.13(-1.63%)
Apr 24, 2014 7.980 8.036 7.920 7.990 42,338 +0.05(+0.63%)
Apr 23, 2014 7.980 7.980 7.890 7.940 31,829 +0.02(+0.25%)
Apr 22, 2014 7.960 7.990 7.910 7.920 52,623 -0.05(-0.63%)
Apr 21, 2014 8.010 8.010 7.940 7.970 47,645 -0.02(-0.25%)
Apr 17, 2014 7.990 7.990 7.990 0 +0.12(+1.52%)
Apr 16, 2014 7.810 7.870 7.790 7.870 24,640 +0.10(+1.29%)
Apr 15, 2014 7.820 7.820 7.670 7.770 29,652 -0.04(-0.51%)
Apr 14, 2014 7.840 7.860 7.780 7.810 58,827 -0.10(-1.26%)
Apr 11, 2014 7.840 7.980 7.840 7.910 0 -0.04(-0.50%)
Apr 10, 2014 8.022 8.060 7.930 7.950 210,829 -0.10(-1.24%)
Apr 09, 2014 8.030 8.070 7.990 8.050 265,271 +0.12(+1.51%)
Apr 08, 2014 7.900 7.941 7.860 7.930 281,041 -0.13(-1.61%)
Apr 07, 2014 8.030 8.060 8.020 8.060 43,966 +0.06(+0.75%)
Apr 04, 2014 7.980 8.010 7.920 8.000 0 -0.01(-0.12%)
Apr 03, 2014 8.020 8.034 7.980 8.010 513,263 -0.15(-1.84%)
Apr 02, 2014 8.150 8.180 8.110 8.160 57,723 +0.05(+0.62%)
Apr 01, 2014 8.130 8.140 8.090 8.110 58,148 +0.26(+3.31%)
Mar 31, 2014 7.860 7.900 7.840 7.850 35,059 +0.07(+0.90%)
Mar 28, 2014 7.680 7.790 7.680 7.780 0 +0.07(+0.91%)
Mar 27, 2014 7.650 7.710 7.650 7.710 43,945 +0.01(+0.13%)
Mar 26, 2014 7.710 7.760 7.700 7.700 111,308 -0.04(-0.52%)
Mar 25, 2014 7.760 7.790 7.650 7.740 113,565 -0.03(-0.39%)
Mar 24, 2014 7.760 7.807 7.650 7.770 33,959 -0.05(-0.64%)
Mar 21, 2014 7.840 7.890 7.780 7.820 39,459 +0.01(+0.13%)
Mar 20, 2014 7.800 7.820 7.750 7.810 42,370 +0.00(+0.00%)
Mar 19, 2014 7.940 7.950 7.770 7.810 34,756 -0.15(-1.88%)
Mar 18, 2014 7.950 8.030 7.890 7.960 30,787 +0.08(+1.02%)
Mar 17, 2014 7.870 7.930 7.850 7.880 22,322 +0.04(+0.51%)
Mar 14, 2014 7.700 7.850 7.700 7.840 0 +0.08(+1.03%)
Mar 13, 2014 7.930 7.960 7.750 7.760 25,297 -0.15(-1.90%)
Mar 12, 2014 7.920 7.950 7.860 7.910 47,570 -0.03(-0.38%)
Mar 11, 2014 7.960 8.030 7.940 7.940 91,305 +0.00(+0.00%)
Mar 10, 2014 7.930 7.970 7.880 7.940 18,558 +0.05(+0.63%)
Mar 07, 2014 7.870 7.900 7.820 7.890 0 +0.01(+0.13%)
Mar 06, 2014 7.880 7.930 7.880 7.880 66,212 +0.01(+0.13%)
Mar 05, 2014 7.810 7.890 7.810 7.870 30,328 +0.02(+0.25%)
Mar 04, 2014 7.800 7.850 7.800 7.850 29,788 +0.05(+0.64%)
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.