Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Companhia (NY:ELP)

8.890 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 8.940 8.950 8.845 8.890 351,329 -0.01(-0.11%)
Jun 05, 2025 8.920 8.935 8.830 8.900 243,711 +0.06(+0.68%)
Jun 04, 2025 9.030 9.065 8.830 8.840 291,752 -0.07(-0.79%)
Jun 03, 2025 8.850 8.959 8.795 8.910 240,512 +0.07(+0.79%)
Jun 02, 2025 9.010 9.010 8.795 8.840 478,047 -0.14(-1.56%)
May 30, 2025 8.970 8.990 8.860 8.980 316,299 -0.02(-0.22%)
May 29, 2025 8.880 9.090 8.880 9.000 301,816 +0.18(+2.04%)
May 28, 2025 8.860 8.880 8.750 8.820 331,967 -0.17(-1.89%)
May 27, 2025 8.900 9.000 8.880 8.990 298,350 +0.24(+2.74%)
May 23, 2025 8.510 8.750 8.460 8.750 461,102 +0.04(+0.46%)
May 22, 2025 8.750 8.905 8.695 8.710 337,998 -0.04(-0.46%)
May 21, 2025 8.840 8.840 8.690 8.750 183,720 -0.05(-0.57%)
May 20, 2025 8.790 8.810 8.710 8.800 160,795 -0.04(-0.45%)
May 19, 2025 8.740 8.860 8.720 8.840 227,596 +0.09(+1.03%)
May 16, 2025 8.660 8.775 8.615 8.750 189,837 +0.05(+0.57%)
May 15, 2025 8.770 8.815 8.605 8.700 176,263 -0.01(-0.11%)
May 14, 2025 8.710 8.779 8.685 8.710 299,840 +0.01(+0.11%)
May 13, 2025 8.570 8.760 8.510 8.700 270,730 +0.33(+3.94%)
May 12, 2025 8.420 8.420 8.250 8.370 262,051 -0.27(-3.13%)
May 09, 2025 8.510 8.770 8.510 8.640 251,343 +0.34(+4.10%)
May 08, 2025 8.270 8.450 8.250 8.300 165,982 +0.19(+2.34%)
May 07, 2025 8.210 8.210 8.075 8.110 147,406 -0.09(-1.10%)
May 06, 2025 8.230 8.245 8.130 8.200 171,417 -0.05(-0.61%)
May 05, 2025 8.300 8.335 8.175 8.250 202,491 +0.07(+0.86%)
May 02, 2025 8.170 8.210 8.120 8.180 173,641 +0.14(+1.74%)
May 01, 2025 8.140 8.140 8.020 8.040 182,114 -0.07(-0.86%)
Apr 30, 2025 8.070 8.160 7.995 8.110 145,355 +0.04(+0.50%)
Apr 29, 2025 8.040 8.190 8.035 8.070 186,015 +0.01(+0.12%)
Apr 28, 2025 8.040 8.095 7.965 8.060 173,361 -0.23(-2.77%)
Apr 25, 2025 8.150 8.320 8.150 8.290 175,423 +0.15(+1.84%)
Apr 24, 2025 8.040 8.185 7.970 8.140 238,662 +0.22(+2.78%)
Apr 23, 2025 7.980 7.980 7.840 7.920 174,495 +0.06(+0.76%)
Apr 22, 2025 7.650 7.875 7.630 7.860 308,518 +0.24(+3.15%)
Apr 21, 2025 7.630 7.680 7.540 7.620 136,295 +0.01(+0.13%)
Apr 17, 2025 7.400 7.610 7.395 7.610 306,536 +0.17(+2.28%)
Apr 16, 2025 7.400 7.500 7.360 7.440 163,751 +0.01(+0.13%)
Apr 15, 2025 7.470 7.515 7.405 7.430 300,416 -0.06(-0.80%)
Apr 14, 2025 7.350 7.500 7.325 7.490 275,787 +0.19(+2.60%)
Apr 11, 2025 7.210 7.330 7.130 7.300 354,957 +0.10(+1.39%)
Apr 10, 2025 7.200 7.250 7.060 7.200 283,479 -0.11(-1.50%)
Apr 09, 2025 6.920 7.320 6.830 7.310 573,046 +0.30(+4.28%)
Apr 08, 2025 7.320 7.320 6.950 7.010 289,936 -0.15(-2.09%)
Apr 07, 2025 7.120 7.370 7.060 7.160 318,908 -0.12(-1.65%)
Apr 04, 2025 7.390 7.410 7.250 7.280 159,394 -0.43(-5.58%)
Apr 03, 2025 7.640 7.810 7.635 7.710 145,581 +0.30(+4.05%)
Apr 02, 2025 7.450 7.498 7.355 7.410 141,701 -0.02(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.