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, 2017 2.100 2.120 2.070 2.110 63,490 +0.03(+1.44%)
May 30, 2017 2.090 2.090 2.060 2.080 60,144 -0.04(-1.89%)
May 26, 2017 2.080 2.120 2.070 2.120 58,695 +0.02(+0.95%)
May 25, 2017 2.084 2.100 2.070 2.100 41,730 +0.02(+0.96%)
May 24, 2017 2.080 2.080 2.060 2.080 11,110 -0.02(-0.72%)
May 23, 2017 2.100 2.120 2.090 2.095 61,823 +0.03(+1.21%)
May 22, 2017 2.090 2.090 2.050 2.070 83,446 +0.04(+1.97%)
May 19, 2017 2.000 2.030 2.000 2.030 33,165 +0.07(+3.57%)
May 18, 2017 1.920 1.960 1.920 1.960 34,729 +0.03(+1.56%)
May 17, 2017 2.060 2.060 1.910 1.930 49,256 -0.13(-6.09%)
May 16, 2017 2.030 2.060 2.010 2.055 112,708 +0.17(+9.02%)
May 15, 2017 1.870 1.890 1.870 1.885 75,670 +0.03(+1.62%)
May 12, 2017 1.860 1.860 1.840 1.855 33,335 +0.02(+1.09%)
May 11, 2017 1.850 1.850 1.820 1.835 27,246 -0.03(-1.74%)
May 10, 2017 1.835 1.870 1.830 1.867 77,667 -0.00(-0.13%)
May 09, 2017 1.860 1.906 1.830 1.870 77,182 +0.03(+1.63%)
May 08, 2017 1.870 1.875 1.840 1.840 88,910 -0.05(-2.65%)
May 05, 2017 1.870 1.930 1.860 1.890 53,259 +0.03(+1.89%)
May 04, 2017 1.800 1.860 1.800 1.855 63,769 +0.10(+6.00%)
May 03, 2017 1.680 1.760 1.670 1.750 207,063 +0.07(+4.17%)
May 02, 2017 1.682 1.690 1.670 1.680 41,074 +0.03(+2.13%)
May 01, 2017 1.660 1.660 1.640 1.645 25,188 +0.01(+0.30%)
Apr 28, 2017 1.660 1.660 1.630 1.640 104,015 -0.02(-1.20%)
Apr 27, 2017 1.630 1.660 1.630 1.660 45,825 +0.02(+1.22%)
Apr 26, 2017 1.630 1.650 1.620 1.640 29,422 +0.01(+0.61%)
Apr 25, 2017 1.620 1.640 1.620 1.630 149,583 -0.01(-0.61%)
Apr 24, 2017 1.650 1.650 1.620 1.640 109,490 +0.08(+5.13%)
Apr 21, 2017 1.545 1.560 1.530 1.560 127,476 +0.02(+0.97%)
Apr 20, 2017 1.550 1.570 1.540 1.545 83,623 +0.01(+0.65%)
Apr 19, 2017 1.550 1.550 1.520 1.535 236,263 -0.01(-0.90%)
Apr 18, 2017 1.539 1.576 1.539 1.549 4,843,928 -0.08(-4.68%)
Apr 17, 2017 1.660 1.660 1.620 1.625 251,005 +0.01(+0.93%)
Apr 13, 2017 1.630 1.640 1.600 1.610 3,381,263 -0.03(-1.83%)
Apr 12, 2017 1.640 1.660 1.640 1.640 2,932,329 -0.02(-0.91%)
Apr 11, 2017 1.670 1.670 1.640 1.655 42,380 -0.01(-0.90%)
Apr 10, 2017 1.660 1.670 1.630 1.670 60,163 +0.02(+1.21%)
Apr 07, 2017 1.650 1.670 1.640 1.650 43,663 +0.01(+0.61%)
Apr 06, 2017 1.630 1.640 1.620 1.640 31,577 +0.02(+1.23%)
Apr 05, 2017 1.610 1.632 1.590 1.620 260,380 +0.02(+0.93%)
Apr 04, 2017 1.600 1.630 1.600 1.605 78,046 -0.03(-2.13%)
Apr 03, 2017 1.650 1.650 1.620 1.640 48,286 +0.00(+0.00%)
Mar 31, 2017 1.650 1.660 1.630 1.640 43,501 +0.02(+1.23%)
Mar 30, 2017 1.640 1.650 1.620 1.620 59,650 -0.01(-0.92%)
Mar 29, 2017 1.670 1.670 1.620 1.635 66,467 -0.07(-4.39%)
Mar 28, 2017 1.686 1.720 1.665 1.710 140,354 +0.01(+0.41%)
Mar 27, 2017 1.740 1.740 1.700 1.703 22,035 +0.01(+0.77%)
Mar 24, 2017 1.680 1.720 1.680 1.690 16,067 +0.00(+0.06%)
Mar 23, 2017 1.700 1.700 1.680 1.689 77,384 -0.03(-1.52%)
Mar 22, 2017 1.700 1.740 1.700 1.715 72,238 -0.03(-2.00%)
Mar 21, 2017 1.740 1.760 1.720 1.750 160,917 +0.04(+2.34%)
Mar 20, 2017 1.760 1.760 1.700 1.710 107,199 -0.03(-1.72%)
Mar 17, 2017 1.630 1.740 1.630 1.740 157,862 +0.09(+5.45%)
Mar 16, 2017 1.700 1.720 1.630 1.650 82,349 +0.00(+0.00%)
Mar 15, 2017 1.660 1.690 1.630 1.650 169,283 +0.00(+0.00%)
Mar 14, 2017 1.670 1.720 1.640 1.650 195,088 -0.07(-4.07%)
Mar 13, 2017 1.750 1.750 1.720 1.720 67,339 -0.03(-1.71%)
Mar 10, 2017 1.740 1.770 1.740 1.750 77,868 +0.00(+0.00%)
Mar 09, 2017 1.700 1.790 1.700 1.750 281,836 -0.01(-0.57%)
Mar 08, 2017 1.730 1.870 1.725 1.760 1,110,296 -0.11(-5.88%)
Mar 07, 2017 1.990 2.050 1.870 1.870 342,507 -0.12(-6.03%)
Mar 06, 2017 1.990 1.990 1.970 1.990 42,549 -0.03(-1.24%)
Mar 03, 2017 2.000 2.015 1.985 2.015 57,664 +0.04(+1.77%)
Mar 02, 2017 1.960 1.980 1.958 1.980 46,198 +0.04(+2.33%)
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.