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, 2018 2.600 2.660 2.590 2.630 51,487 -0.01(-0.38%)
May 30, 2018 2.634 2.670 2.620 2.640 127,613 +0.05(+1.93%)
May 29, 2018 2.588 2.612 2.550 2.590 18,993 -0.08(-3.00%)
May 25, 2018 2.670 2.670 2.670 0 -0.12(-4.13%)
May 24, 2018 2.780 2.800 2.750 2.785 29,963 -0.01(-0.54%)
May 23, 2018 2.780 2.800 2.750 2.800 17,382 -0.08(-2.78%)
May 22, 2018 2.900 2.900 2.845 2.880 40,471 +0.02(+0.70%)
May 21, 2018 2.885 2.885 2.840 2.860 6,236 +0.01(+0.35%)
May 18, 2018 2.840 2.860 2.840 2.850 7,744 -0.01(-0.35%)
May 17, 2018 2.850 2.860 2.840 2.860 13,306 +0.02(+0.70%)
May 16, 2018 2.800 2.840 2.800 2.840 29,259 -0.03(-0.87%)
May 15, 2018 2.860 2.876 2.840 2.865 16,008 -0.02(-0.87%)
May 14, 2018 2.830 2.890 2.830 2.890 252,578 -0.01(-0.34%)
May 11, 2018 2.873 2.900 2.873 2.900 79,576 +0.05(+1.75%)
May 10, 2018 2.880 2.890 2.850 2.850 73,524 +0.11(+4.01%)
May 09, 2018 2.760 2.780 2.740 2.740 78,001 +0.00(+0.00%)
May 08, 2018 2.710 2.740 2.710 2.740 21,021 -0.01(-0.36%)
May 07, 2018 2.763 2.770 2.750 2.750 13,153 -0.01(-0.36%)
May 04, 2018 2.780 2.780 2.740 2.760 89,262 +0.00(+0.00%)
May 03, 2018 2.710 2.760 2.710 2.760 35,026 +0.01(+0.55%)
May 02, 2018 2.740 2.765 2.740 2.745 10,287 +0.01(+0.37%)
May 01, 2018 2.750 2.750 2.728 2.735 9,140 -0.02(-0.62%)
Apr 30, 2018 2.752 2.777 2.750 2.752 27,791 -0.01(-0.47%)
Apr 27, 2018 2.745 2.780 2.740 2.765 51,117 +0.02(+0.91%)
Apr 26, 2018 2.730 2.750 2.710 2.740 35,501 -0.02(-0.59%)
Apr 25, 2018 2.740 2.760 2.740 2.756 6,176 +0.04(+1.52%)
Apr 24, 2018 2.734 2.750 2.710 2.715 31,299 +0.00(+0.18%)
Apr 23, 2018 2.744 2.752 2.700 2.710 22,050 -0.05(-1.81%)
Apr 20, 2018 2.770 2.780 2.740 2.760 52,176 -0.14(-4.66%)
Apr 19, 2018 2.920 2.920 2.880 2.895 47,329 +0.00(+0.17%)
Apr 18, 2018 2.870 2.910 2.870 2.890 16,420 +0.02(+0.70%)
Apr 17, 2018 2.860 2.880 2.850 2.870 23,016 +0.02(+0.70%)
Apr 16, 2018 2.820 2.850 2.820 2.850 69,615 +0.04(+1.24%)
Apr 13, 2018 2.820 2.840 2.810 2.815 25,896 +0.03(+1.08%)
Apr 12, 2018 2.780 2.800 2.760 2.785 4,693 +0.04(+1.64%)
Apr 11, 2018 2.730 2.778 2.730 2.740 29,441 +0.04(+1.29%)
Apr 10, 2018 2.750 2.750 2.690 2.705 35,693 -0.03(-1.10%)
Apr 09, 2018 2.760 2.760 2.720 2.735 22,354 -0.02(-0.55%)
Apr 06, 2018 2.780 2.780 2.717 2.750 110,641 +0.00(+0.00%)
Apr 05, 2018 2.770 2.785 2.750 2.750 44,303 -0.06(-2.14%)
Apr 04, 2018 2.790 2.810 2.770 2.810 20,556 -0.00(-0.18%)
Apr 03, 2018 2.790 2.830 2.790 2.815 33,102 +0.00(+0.18%)
Apr 02, 2018 2.860 2.860 2.777 2.810 49,227 -0.04(-1.58%)
Mar 29, 2018 2.855 2.855 2.855 0 -0.04(-1.55%)
Mar 28, 2018 2.890 2.910 2.860 2.900 45,178 +0.10(+3.57%)
Mar 27, 2018 2.830 2.840 2.770 2.800 118,254 +0.00(+0.18%)
Mar 26, 2018 2.782 2.800 2.770 2.795 36,286 +0.05(+1.82%)
Mar 23, 2018 2.780 2.790 2.737 2.745 28,961 -0.00(-0.18%)
Mar 22, 2018 2.770 2.780 2.730 2.750 49,695 -0.03(-1.08%)
Mar 21, 2018 2.750 2.780 2.730 2.780 103,562 +0.11(+4.12%)
Mar 20, 2018 2.655 2.690 2.650 2.670 61,062 +0.00(+0.00%)
Mar 19, 2018 2.669 2.670 2.660 2.670 8,535 -0.02(-0.74%)
Mar 16, 2018 2.700 2.710 2.682 2.690 37,582 +0.00(+0.19%)
Mar 15, 2018 2.675 2.700 2.660 2.685 45,893 +0.02(+0.56%)
Mar 14, 2018 2.620 2.670 2.600 2.670 17,576 +0.04(+1.52%)
Mar 13, 2018 2.640 2.646 2.600 2.630 85,245 -0.02(-0.75%)
Mar 12, 2018 2.660 2.674 2.640 2.650 64,115 +0.01(+0.38%)
Mar 09, 2018 2.644 2.644 2.620 2.640 52,831 +0.04(+1.34%)
Mar 08, 2018 2.610 2.630 2.590 2.605 58,519 +0.04(+1.36%)
Mar 07, 2018 2.550 2.590 2.550 2.570 28,294 +0.02(+0.98%)
Mar 06, 2018 2.551 2.570 2.530 2.545 153,697 -0.02(-0.78%)
Mar 05, 2018 2.480 2.570 2.480 2.565 27,710 +0.06(+2.19%)
Mar 02, 2018 2.478 2.530 2.462 2.510 47,227 -0.00(-0.08%)
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.