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 (%)
Oct 29, 2010 5.620 5.690 5.620 5.680 8,018 +0.08(+1.43%)
Oct 28, 2010 5.620 5.660 5.600 5.600 11,032 +0.05(+0.90%)
Oct 27, 2010 5.530 5.550 5.490 5.550 22,243 -0.05(-0.89%)
Oct 25, 2010 5.590 5.610 5.550 5.600 32,023 +0.00(+0.00%)
Oct 22, 2010 5.620 5.630 5.550 5.600 10,144 +0.06(+1.08%)
Oct 21, 2010 5.620 5.620 5.510 5.540 24,061 -0.03(-0.54%)
Oct 20, 2010 5.470 5.580 5.470 5.570 31,615 +0.19(+3.53%)
Oct 19, 2010 5.480 5.480 5.370 5.380 8,238 -0.19(-3.41%)
Oct 18, 2010 5.510 5.570 5.510 5.570 34,500 +0.10(+1.83%)
Oct 15, 2010 5.590 5.590 5.450 5.470 314,877 -0.09(-1.62%)
Oct 14, 2010 5.510 5.560 5.500 5.560 28,208 +0.11(+2.02%)
Oct 13, 2010 5.460 5.550 5.450 5.450 8,888 +0.10(+1.87%)
Oct 12, 2010 5.330 5.380 5.300 5.350 29,470 -0.06(-1.11%)
Oct 11, 2010 5.420 5.450 5.400 5.410 21,719 -0.06(-1.10%)
Oct 08, 2010 5.400 5.470 5.400 5.470 9,760 +0.07(+1.30%)
Oct 07, 2010 5.470 5.470 5.400 5.400 12,074 +0.05(+0.93%)
Oct 06, 2010 5.380 5.380 5.350 5.350 19,046 -0.04(-0.74%)
Oct 05, 2010 5.320 5.390 5.320 5.390 18,146 +0.20(+3.85%)
Oct 04, 2010 5.190 5.230 5.180 5.190 22,511 -0.11(-2.08%)
Oct 01, 2010 5.290 5.340 5.280 5.300 79,784 -0.03(-0.56%)
Sep 30, 2010 5.270 5.330 5.250 5.330 40,837 +0.08(+1.52%)
Sep 29, 2010 5.230 5.250 5.200 5.250 4,658 +0.00(+0.00%)
Sep 28, 2010 5.250 5.320 5.210 5.250 8,001 -0.01(-0.19%)
Sep 27, 2010 5.230 5.280 5.200 5.260 17,988 +0.06(+1.15%)
Sep 24, 2010 5.210 5.280 5.200 5.200 10,097 +0.09(+1.76%)
Sep 23, 2010 5.120 5.130 5.100 5.110 35,022 -0.04(-0.78%)
Sep 22, 2010 5.230 5.240 5.080 5.150 37,668 +0.00(+0.00%)
Sep 21, 2010 5.140 5.210 5.140 5.150 40,077 +0.02(+0.39%)
Sep 20, 2010 5.050 5.150 5.050 5.130 32,525 +0.08(+1.58%)
Sep 17, 2010 5.070 5.080 4.990 5.050 24,529 -0.05(-0.98%)
Sep 15, 2010 5.050 5.150 5.050 5.100 16,329 -0.03(-0.58%)
Sep 14, 2010 5.050 5.170 5.050 5.130 11,854 +0.06(+1.18%)
Sep 13, 2010 5.070 5.100 5.050 5.070 19,507 +0.06(+1.20%)
Sep 10, 2010 5.020 5.050 5.010 5.010 5,605 -0.01(-0.20%)
Sep 09, 2010 4.980 5.080 4.980 5.020 10,663 +0.08(+1.62%)
Sep 08, 2010 5.000 5.010 4.940 4.940 39,233 +0.03(+0.61%)
Sep 07, 2010 4.970 4.980 4.900 4.910 54,689 -0.07(-1.41%)
Sep 03, 2010 5.000 5.030 4.980 4.980 19,839 +0.04(+0.81%)
Sep 02, 2010 4.900 4.960 4.900 4.940 7,713 +0.02(+0.41%)
Sep 01, 2010 4.840 4.920 4.840 4.920 10,550 +0.16(+3.36%)
Aug 31, 2010 4.700 4.780 4.700 4.760 22,865 +0.10(+2.15%)
Aug 30, 2010 4.720 4.720 4.660 4.660 26,644 -0.12(-2.51%)
Aug 27, 2010 4.690 4.810 4.640 4.780 280,587 +0.12(+2.58%)
Aug 26, 2010 4.670 4.700 4.640 4.660 13,712 -0.01(-0.21%)
Aug 25, 2010 4.590 4.670 4.580 4.670 33,504 +0.02(+0.43%)
Aug 24, 2010 4.670 4.700 4.630 4.650 16,481 -0.08(-1.69%)
Aug 23, 2010 4.710 4.790 4.710 4.730 8,102 +0.03(+0.64%)
Aug 20, 2010 4.670 4.730 4.660 4.700 19,222 -0.06(-1.26%)
Aug 19, 2010 4.900 4.900 4.750 4.760 24,539 -0.20(-4.03%)
Aug 18, 2010 4.920 4.970 4.900 4.960 10,259 -0.05(-1.00%)
Aug 17, 2010 4.920 5.040 4.910 5.010 16,389 +0.13(+2.66%)
Aug 16, 2010 4.830 4.880 4.820 4.880 9,583 +0.03(+0.62%)
Aug 13, 2010 4.880 4.880 4.820 4.850 13,416 -0.06(-1.22%)
Aug 12, 2010 4.870 4.950 4.860 4.910 27,654 +0.06(+1.24%)
Aug 11, 2010 4.990 5.010 4.850 4.850 25,905 -0.30(-5.83%)
Aug 10, 2010 5.090 5.180 5.000 5.150 19,123 +0.01(+0.19%)
Aug 09, 2010 5.160 5.170 5.130 5.140 20,203 +0.07(+1.38%)
Aug 06, 2010 5.000 5.100 4.990 5.070 5,156 -0.03(-0.59%)
Aug 05, 2010 5.050 5.120 5.050 5.100 20,555 +0.00(+0.00%)
Aug 04, 2010 5.110 5.120 5.070 5.100 12,481 +0.00(+0.00%)
Aug 03, 2010 5.050 5.100 5.040 5.100 7,956 +0.04(+0.79%)
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.