Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Enel Societa Per Azi ADR (OP: ENLAY )

7.230 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Jan 31, 2011 5.630 5.690 5.600 5.600 10,878 +0.03(+0.54%)
Jan 28, 2011 5.620 5.640 5.510 5.570 15,976 -0.12(-2.11%)
Jan 27, 2011 5.640 5.700 5.610 5.690 604,894 +0.14(+2.52%)
Jan 26, 2011 5.550 5.600 5.500 5.550 21,042 +0.00(+0.00%)
Jan 25, 2011 5.510 5.580 5.510 5.550 18,998 -0.03(-0.54%)
Jan 24, 2011 5.540 5.590 5.540 5.580 27,040 -0.01(-0.18%)
Jan 21, 2011 5.550 5.600 5.520 5.590 37,650 +0.08(+1.45%)
Jan 20, 2011 5.420 5.510 5.420 5.510 843,713 +0.12(+2.23%)
Jan 19, 2011 5.360 5.390 5.340 5.390 27,349 +0.17(+3.26%)
Jan 18, 2011 5.250 5.250 5.190 5.220 30,731 +0.04(+0.77%)
Jan 14, 2011 5.130 5.220 5.120 5.180 26,291 +0.09(+1.77%)
Jan 13, 2011 5.130 5.140 5.090 5.090 85,391 +0.09(+1.80%)
Jan 12, 2011 4.890 5.000 4.890 5.000 14,290 +0.23(+4.82%)
Jan 11, 2011 4.740 4.810 4.730 4.770 12,570 -0.01(-0.21%)
Jan 10, 2011 4.790 4.800 4.720 4.780 31,449 -0.07(-1.44%)
Jan 07, 2011 4.910 4.930 4.850 4.850 23,053 -0.05(-1.02%)
Jan 06, 2011 5.000 5.020 4.900 4.900 32,749 -0.03(-0.61%)
Jan 05, 2011 4.940 4.980 4.900 4.930 11,451 -0.12(-2.38%)
Jan 04, 2011 5.090 5.090 5.020 5.050 37,628 +0.04(+0.80%)
Jan 03, 2011 5.010 5.050 4.990 5.010 86,313 +0.05(+1.01%)
Dec 31, 2010 5.010 5.010 4.960 4.960 9,218 +0.00(+0.00%)
Dec 30, 2010 5.000 5.000 4.930 4.960 15,466 -0.04(-0.80%)
Dec 29, 2010 5.020 5.020 4.960 5.000 35,395 +0.02(+0.40%)
Dec 28, 2010 5.020 5.020 4.930 4.980 26,257 -0.01(-0.20%)
Dec 27, 2010 5.000 5.010 4.960 4.990 45,845 -0.02(-0.40%)
Dec 23, 2010 5.010 5.050 5.000 5.010 14,854 -0.01(-0.20%)
Dec 22, 2010 5.040 5.050 4.970 5.020 20,584 -0.03(-0.59%)
Dec 21, 2010 5.010 5.060 5.000 5.050 16,302 +0.12(+2.43%)
Dec 20, 2010 4.990 5.010 4.930 4.930 20,017 +0.00(+0.00%)
Dec 17, 2010 4.930 4.940 4.900 4.930 94,542 -0.08(-1.60%)
Dec 16, 2010 4.950 5.010 4.930 5.010 39,910 +0.04(+0.80%)
Dec 15, 2010 5.050 5.070 4.970 4.970 26,821 -0.09(-1.78%)
Dec 14, 2010 5.070 5.130 5.050 5.060 28,968 +0.00(+0.00%)
Dec 13, 2010 5.010 5.100 5.010 5.060 25,084 +0.04(+0.80%)
Dec 10, 2010 4.980 5.020 4.980 5.020 27,005 +0.04(+0.80%)
Dec 09, 2010 4.990 5.010 4.940 4.980 20,719 -0.01(-0.20%)
Dec 08, 2010 4.910 4.990 4.890 4.990 13,837 +0.08(+1.63%)
Dec 07, 2010 4.990 5.030 4.900 4.910 34,942 +0.01(+0.20%)
Dec 06, 2010 4.900 4.910 4.850 4.900 22,399 -0.04(-0.81%)
Dec 03, 2010 4.880 4.950 4.880 4.940 35,287 +0.01(+0.20%)
Dec 02, 2010 4.860 5.000 4.780 4.930 41,705 +0.08(+1.65%)
Dec 01, 2010 4.760 4.880 4.760 4.850 50,602 +0.17(+3.63%)
Nov 30, 2010 4.740 4.740 4.670 4.680 76,583 -0.16(-3.31%)
Nov 29, 2010 4.890 4.900 4.760 4.840 159,828 -0.23(-4.54%)
Nov 26, 2010 4.970 5.070 4.960 5.070 35,989 -0.08(-1.55%)
Nov 24, 2010 5.050 5.150 5.150 5.150 27,449 -0.10(-1.90%)
Nov 23, 2010 5.230 5.310 5.160 5.250 35,604 -0.20(-3.67%)
Nov 22, 2010 5.320 5.570 5.280 5.450 37,666 -0.05(-0.91%)
Nov 19, 2010 5.490 5.650 5.470 5.500 10,784 -0.05(-0.90%)
Nov 18, 2010 5.530 5.660 5.480 5.550 23,667 +0.09(+1.65%)
Nov 17, 2010 5.410 5.470 5.390 5.460 30,217 +0.06(+1.11%)
Nov 16, 2010 5.490 5.490 5.350 5.400 70,455 -0.11(-2.00%)
Nov 15, 2010 5.560 5.560 5.510 5.510 56,430 +0.01(+0.18%)
Nov 12, 2010 5.530 5.550 5.480 5.500 53,988 -0.05(-0.90%)
Nov 11, 2010 5.580 5.580 5.530 5.550 57,157 -0.10(-1.77%)
Nov 10, 2010 5.650 5.700 5.540 5.650 57,732 +0.04(+0.71%)
Nov 09, 2010 5.680 5.720 5.580 5.610 51,882 -0.03(-0.53%)
Nov 08, 2010 5.600 5.710 5.570 5.640 75,612 -0.10(-1.74%)
Nov 05, 2010 5.740 5.760 5.700 5.740 57,409 -0.13(-2.21%)
Nov 04, 2010 5.800 5.880 5.800 5.870 78,349 +0.12(+2.09%)
Nov 03, 2010 5.750 5.790 5.650 5.750 52,369 -0.01(-0.17%)
Nov 02, 2010 5.720 5.770 5.720 5.760 73,052 +0.16(+2.86%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.