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

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 (%)
Nov 29, 2002 2.897 2.897 2.745 2.745 23,135 -0.09(-3.12%)
Nov 27, 2002 2.796 2.903 2.796 2.834 52,450 +0.07(+2.51%)
Nov 26, 2002 2.821 2.827 2.764 2.764 15,529 -0.11(-3.95%)
Nov 25, 2002 2.934 2.991 2.852 2.878 36,445 -0.08(-2.56%)
Nov 22, 2002 2.998 2.998 2.903 2.953 88,896 -0.08(-2.50%)
Nov 21, 2002 3.023 3.054 2.966 3.029 135,166 +0.03(+0.84%)
Nov 20, 2002 2.960 3.010 2.884 3.004 350,830 +0.04(+1.28%)
Nov 19, 2002 2.953 2.966 2.953 2.966 6,972 +0.03(+0.86%)
Nov 18, 2002 2.916 2.998 2.890 2.941 104,742 +0.00(+0.00%)
Nov 15, 2002 2.979 2.979 2.871 2.941 53,400 -0.06(-2.10%)
Nov 14, 2002 2.796 3.004 2.796 3.004 260,508 +0.23(+8.43%)
Nov 13, 2002 2.865 2.865 2.770 2.770 55,936 -0.07(-2.44%)
Nov 12, 2002 2.903 2.966 2.840 2.840 10,775 -0.08(-2.81%)
Nov 11, 2002 2.916 2.941 2.909 2.922 6,655 +0.01(+0.43%)
Nov 08, 2002 3.029 3.067 2.840 2.909 135,166 -0.08(-2.74%)
Nov 07, 2002 3.162 3.162 2.991 2.991 13,627 -0.21(-6.51%)
Nov 06, 2002 3.218 3.237 3.200 3.200 3,010 -0.03(-0.98%)
Nov 05, 2002 3.200 3.250 3.168 3.231 22,501 +0.03(+0.99%)
Nov 04, 2002 3.237 3.237 3.181 3.200 70,356 +0.01(+0.40%)
Nov 01, 2002 3.092 3.187 3.048 3.187 29,632 +0.13(+4.12%)
Oct 31, 2002 2.998 3.080 2.991 3.061 30,265 +0.07(+2.32%)
Oct 30, 2002 3.061 3.124 2.934 2.991 135,958 -0.04(-1.46%)
Oct 29, 2002 3.086 3.086 2.903 3.035 150,061 -0.10(-3.22%)
Oct 28, 2002 3.187 3.282 3.136 3.136 64,493 -0.05(-1.58%)
Oct 25, 2002 3.124 3.218 3.124 3.187 52,767 +0.09(+3.06%)
Oct 24, 2002 3.187 3.237 3.092 3.092 10,775 -0.09(-2.78%)
Oct 23, 2002 3.155 3.212 3.061 3.181 13,786 +0.04(+1.41%)
Oct 22, 2002 3.029 3.187 2.998 3.136 101,097 +0.11(+3.54%)
Oct 21, 2002 3.061 3.067 2.998 3.029 64,493 -0.02(-0.62%)
Oct 18, 2002 2.783 3.048 2.783 3.048 42,942 +0.27(+9.77%)
Oct 17, 2002 2.651 2.777 2.619 2.777 53,876 +0.18(+7.06%)
Oct 16, 2002 2.739 2.739 2.556 2.594 151,804 -0.18(-6.38%)
Oct 15, 2002 2.934 2.966 2.676 2.770 132,155 -0.10(-3.52%)
Oct 14, 2002 2.840 2.922 2.840 2.871 81,923 +0.00(+0.00%)
Oct 11, 2002 2.903 2.909 2.840 2.871 121,697 +0.13(+4.60%)
Oct 10, 2002 2.777 2.777 2.688 2.745 137,701 +0.03(+1.16%)
Oct 09, 2002 2.871 2.884 2.714 2.714 73,366 -0.17(-5.91%)
Oct 08, 2002 2.998 2.998 2.852 2.884 22,976 -0.08(-2.56%)
Oct 07, 2002 3.282 3.288 2.934 2.960 28,839 -0.29(-8.93%)
Oct 04, 2002 2.998 3.294 2.998 3.250 74,476 +0.34(+11.71%)
Oct 03, 2002 2.903 2.941 2.903 2.909 12,676 +0.04(+1.32%)
Oct 02, 2002 2.934 3.029 2.871 2.871 23,927 -0.10(-3.40%)
Oct 01, 2002 2.852 2.998 2.808 2.972 110,921 +0.15(+5.13%)
Sep 30, 2002 2.777 2.859 2.632 2.827 85,251 +0.03(+1.13%)
Sep 27, 2002 2.865 2.865 2.745 2.796 84,300 -0.08(-2.64%)
Sep 26, 2002 2.909 3.029 2.871 2.871 28,047 -0.03(-1.09%)
Sep 25, 2002 2.871 2.991 2.840 2.903 64,651 +0.06(+2.00%)
Sep 24, 2002 2.840 2.897 2.777 2.846 14,102 -0.04(-1.31%)
Sep 23, 2002 2.998 2.998 2.815 2.884 51,182 -0.08(-2.77%)
Sep 20, 2002 2.934 2.966 2.777 2.966 164,006 +0.01(+0.21%)
Sep 19, 2002 2.764 2.960 2.764 2.960 111,080 +0.13(+4.69%)
Sep 18, 2002 2.966 2.972 2.777 2.827 52,291 -0.14(-4.68%)
Sep 17, 2002 3.225 3.250 2.934 2.966 130,570 -0.24(-7.48%)
Sep 16, 2002 3.408 3.408 3.155 3.206 67,503 -0.14(-4.15%)
Sep 13, 2002 3.376 3.446 3.345 3.345 7,606 -0.06(-1.85%)
Sep 12, 2002 3.534 3.534 3.408 3.408 240,700 -0.12(-3.40%)
Sep 11, 2002 3.534 3.610 3.502 3.528 86,519 +0.07(+2.01%)
Sep 10, 2002 3.597 3.660 3.345 3.458 78,754 -0.14(-3.86%)
Sep 09, 2002 3.502 3.603 3.439 3.597 82,874 +0.13(+3.64%)
Sep 06, 2002 3.420 3.490 3.389 3.471 30,582 +0.08(+2.23%)
Sep 05, 2002 3.534 3.534 3.376 3.395 25,036 -0.20(-5.61%)
Sep 04, 2002 3.534 3.597 3.408 3.597 59,897 +0.05(+1.42%)
Sep 03, 2002 3.629 3.629 3.547 3.547 5,863 -0.15(-3.93%)
Aug 30, 2002 3.420 3.692 3.420 3.692 74,159 +0.16(+4.65%)
Aug 29, 2002 3.534 3.597 3.502 3.528 36,287 -0.01(-0.36%)
Aug 28, 2002 3.793 3.793 3.534 3.540 47,537 -0.27(-6.97%)
Aug 27, 2002 3.925 4.014 3.774 3.805 68,137 -0.09(-2.27%)
Aug 26, 2002 3.875 3.988 3.831 3.894 15,845 +0.04(+0.98%)
Aug 23, 2002 3.881 3.944 3.856 3.856 17,747 -0.02(-0.49%)
Aug 22, 2002 3.786 3.913 3.755 3.875 124,866 +0.09(+2.33%)
Aug 21, 2002 3.913 4.007 3.786 3.786 96,819 -0.13(-3.23%)
Aug 20, 2002 4.134 4.134 3.850 3.913 77,962 -0.30(-7.05%)
Aug 16, 2002 4.165 4.209 4.026 4.209 45,161 +0.08(+1.83%)
Aug 15, 2002 4.134 4.165 4.127 4.134 11,726 +0.03(+0.77%)
Aug 14, 2002 4.096 4.152 3.982 4.102 57,996 +0.07(+1.72%)
Aug 13, 2002 3.881 4.134 3.862 4.033 113,774 +0.12(+3.06%)
Aug 12, 2002 4.039 4.039 3.913 3.913 10,933 -0.06(-1.59%)
Aug 07, 2002 3.597 3.976 3.597 3.976 87,945 +0.35(+9.57%)
Aug 06, 2002 3.477 3.660 3.477 3.629 55,936 +0.11(+3.05%)
Aug 05, 2002 3.692 3.742 3.521 3.521 19,173 -0.15(-3.96%)
Aug 02, 2002 3.660 3.698 3.610 3.667 14,261 +0.04(+1.04%)
Aug 01, 2002 3.566 3.629 3.534 3.629 16,479 +0.03(+0.70%)
Jul 31, 2002 3.635 3.894 3.509 3.603 119,161 -0.01(-0.17%)
Jul 30, 2002 3.263 3.660 3.256 3.610 157,984 +0.36(+11.07%)
Jul 29, 2002 3.099 3.250 3.099 3.250 162,421 +0.21(+7.07%)
Jul 26, 2002 2.966 3.061 2.934 3.035 38,822 +0.12(+4.11%)
Jul 25, 2002 2.966 3.004 2.903 2.916 185,556 -0.04(-1.49%)
Jul 24, 2002 2.884 2.972 2.783 2.960 257,021 +0.06(+1.96%)
Jul 23, 2002 2.934 2.972 2.903 2.903 29,632 -0.08(-2.54%)
Jul 22, 2002 3.218 3.218 2.903 2.979 93,966 -0.15(-4.84%)
Jul 19, 2002 3.218 3.218 3.080 3.130 93,649 +0.05(+1.64%)
Jul 17, 2002 3.218 3.256 3.042 3.080 119,954 -0.49(-13.78%)
Jul 12, 2002 3.534 3.603 3.439 3.572 56,887 +0.10(+2.91%)
Jul 11, 2002 3.376 3.496 3.319 3.471 121,697 +0.06(+1.85%)
Jul 10, 2002 3.616 3.629 3.401 3.408 252,902 -0.22(-6.09%)
Jul 09, 2002 3.597 3.629 3.597 3.629 196,807 +0.03(+0.88%)
Jul 08, 2002 3.660 3.660 3.597 3.597 55,777 -0.09(-2.56%)
Jul 05, 2002 3.660 3.698 3.660 3.692 241,809 +0.05(+1.39%)
Jul 04, 2002 3.723 3.723 3.610 3.641 30,424 +0.00(+0.00%)
Jul 03, 2002 3.723 3.723 3.610 3.641 30,424 -0.08(-2.20%)
Jul 02, 2002 3.755 3.881 3.660 3.723 109,337 -0.01(-0.34%)
Jul 01, 2002 3.660 3.736 3.648 3.736 220,100 +0.08(+2.25%)
Jun 28, 2002 3.603 3.723 3.603 3.654 156,241 +0.11(+3.21%)
Jun 27, 2002 3.566 3.648 3.534 3.540 71,148 +0.02(+0.54%)
Jun 26, 2002 3.597 3.654 3.515 3.521 91,589 -0.23(-6.06%)
Jun 25, 2002 3.818 3.862 3.692 3.749 194,113 +0.13(+3.66%)
Jun 21, 2002 3.881 3.894 3.597 3.616 67,662 -0.25(-6.53%)
Jun 20, 2002 4.121 4.121 3.837 3.868 203,304 -0.30(-7.12%)
Jun 19, 2002 4.260 4.298 4.165 4.165 93,649 -0.13(-2.94%)
Jun 18, 2002 4.304 4.436 4.253 4.291 194,588 -0.06(-1.45%)
Jun 17, 2002 4.235 4.392 4.228 4.354 59,264 +0.11(+2.53%)
Jun 14, 2002 4.291 4.291 4.190 4.247 25,036 -0.04(-0.88%)
Jun 12, 2002 4.418 4.418 4.190 4.285 56,411 -0.07(-1.59%)
Jun 11, 2002 4.481 4.493 4.354 4.354 114,408 -0.16(-3.50%)
Jun 10, 2002 4.657 4.683 4.512 4.512 74,634 -0.11(-2.46%)
Jun 07, 2002 4.550 4.626 4.481 4.626 460,959 +0.14(+3.09%)
Jun 06, 2002 4.537 4.575 4.468 4.487 125,183 -0.04(-0.97%)
Jun 05, 2002 4.828 4.828 4.512 4.531 197,441 -0.39(-7.95%)
May 31, 2002 5.017 5.030 4.922 4.922 118,686 -0.18(-3.47%)
May 28, 2002 5.269 5.269 5.049 5.099 48,488 -0.13(-2.53%)
May 27, 2002 5.244 5.301 5.232 5.232 25,828 +0.00(+0.00%)
May 24, 2002 5.244 5.301 5.232 5.232 25,828 -0.01(-0.12%)
May 23, 2002 5.358 5.364 5.213 5.238 36,604 -0.09(-1.78%)
May 22, 2002 5.269 5.333 5.244 5.333 35,495 +0.09(+1.81%)
May 21, 2002 5.213 5.333 5.213 5.238 38,505 -0.04(-0.72%)
May 20, 2002 5.213 5.396 5.213 5.276 10,933 +0.06(+1.09%)
May 17, 2002 5.307 5.307 5.213 5.219 28,364 -0.11(-2.13%)
May 16, 2002 5.213 5.333 5.213 5.333 2,313,514 +0.13(+2.42%)
May 15, 2002 5.364 5.364 5.206 5.206 35,811 -0.15(-2.83%)
May 14, 2002 5.490 5.585 5.238 5.358 864,557 -0.13(-2.41%)
May 13, 2002 5.547 5.579 5.478 5.490 161,470 -0.06(-1.14%)
May 10, 2002 5.617 5.617 5.509 5.553 360,179 -0.08(-1.46%)
May 09, 2002 5.781 5.837 5.591 5.635 93,966 -0.11(-1.98%)
May 08, 2002 5.711 5.888 5.711 5.749 29,315 -0.09(-1.51%)
May 07, 2002 5.831 5.869 5.680 5.837 127,560 +0.01(+0.22%)
May 06, 2002 5.774 5.938 5.774 5.825 94,917 +0.08(+1.43%)
May 03, 2002 5.806 5.869 5.692 5.743 11,567 -0.03(-0.55%)
May 02, 2002 5.787 5.951 5.755 5.774 106,485 -0.01(-0.22%)
May 01, 2002 5.743 5.869 5.743 5.787 47,221 +0.11(+1.89%)
Apr 30, 2002 5.686 5.743 5.648 5.680 35,336 -0.01(-0.11%)
Apr 29, 2002 5.692 5.711 5.585 5.686 82,874 -0.01(-0.11%)
Apr 26, 2002 5.617 5.743 5.617 5.692 67,187 +0.08(+1.35%)
Apr 25, 2002 5.901 5.901 5.617 5.617 79,546 -0.32(-5.32%)
Apr 24, 2002 5.762 5.989 5.762 5.932 49,439 +0.14(+2.40%)
Apr 23, 2002 5.869 5.938 5.743 5.793 114,249 -0.09(-1.61%)
Apr 22, 2002 6.134 6.134 5.888 5.888 158,776 -0.28(-4.60%)
Apr 19, 2002 6.058 6.191 5.995 6.172 118,844 +0.11(+1.88%)
Apr 18, 2002 6.090 6.121 6.008 6.058 75,426 -0.01(-0.10%)
Apr 17, 2002 6.153 6.166 6.065 6.065 49,756 -0.14(-2.24%)
Apr 16, 2002 6.033 6.222 6.027 6.203 205,047 +0.20(+3.36%)
Apr 15, 2002 6.153 6.153 6.002 6.002 103,474 -0.09(-1.45%)
Apr 12, 2002 6.027 6.172 5.976 6.090 60,056 +0.08(+1.37%)
Apr 11, 2002 6.241 6.241 6.008 6.008 21,392 -0.23(-3.64%)
Apr 10, 2002 6.128 6.279 6.128 6.235 129,778 +0.17(+2.81%)
Apr 09, 2002 5.989 6.185 5.932 6.065 74,159 +0.14(+2.34%)
Apr 08, 2002 6.027 6.046 5.926 5.926 12,359 -0.07(-1.16%)
Apr 05, 2002 5.869 5.995 5.869 5.995 38,981 +0.17(+2.93%)
Apr 04, 2002 5.825 5.831 5.793 5.825 155,132 +0.03(+0.54%)
Apr 03, 2002 5.673 5.793 5.617 5.793 47,537 +0.13(+2.23%)
Apr 02, 2002 5.680 5.680 5.585 5.667 172,562 -0.01(-0.22%)
Apr 01, 2002 5.686 5.736 5.680 5.680 8,556 -0.03(-0.44%)
Mar 29, 2002 5.623 5.774 5.585 5.705 186,190 +0.00(+0.00%)
Mar 28, 2002 5.623 5.774 5.585 5.705 186,190 +0.15(+2.61%)
Mar 27, 2002 5.680 5.743 5.528 5.560 335,776 -0.11(-2.00%)
Mar 26, 2002 5.806 5.901 5.617 5.673 394,248 -0.10(-1.75%)
Mar 25, 2002 5.932 5.970 5.743 5.774 25,828 -0.13(-2.14%)
Mar 22, 2002 6.185 6.248 5.901 5.901 38,664 -0.25(-4.10%)
Mar 21, 2002 6.109 6.153 6.058 6.153 52,450 +0.09(+1.56%)
Mar 20, 2002 6.185 6.216 6.058 6.058 50,548 -0.13(-2.14%)
Mar 19, 2002 6.405 6.437 6.096 6.191 124,707 -0.18(-2.87%)
Mar 18, 2002 6.469 6.544 6.342 6.374 115,517 -0.07(-1.08%)
Mar 15, 2002 6.405 6.456 6.374 6.443 94,759 +0.06(+0.99%)
Mar 14, 2002 6.500 6.513 6.374 6.380 235,788 -0.08(-1.17%)
Mar 13, 2002 6.437 6.532 6.437 6.456 133,581 +0.06(+0.99%)
Mar 12, 2002 6.405 6.405 6.342 6.393 204,571 -0.01(-0.20%)
Mar 11, 2002 6.437 6.437 6.342 6.405 205,997 -0.01(-0.20%)
Mar 08, 2002 6.538 6.595 6.418 6.418 244,662 -0.03(-0.49%)
Mar 07, 2002 6.563 6.696 6.450 6.450 260,032 -0.03(-0.39%)
Mar 06, 2002 6.469 6.532 6.450 6.475 232,302 +0.03(+0.39%)
Mar 05, 2002 6.532 6.626 6.431 6.450 766,312 -0.06(-0.87%)
Mar 04, 2002 6.469 6.689 6.418 6.506 510,874 +0.37(+6.07%)
Mar 01, 2002 5.875 6.185 5.875 6.134 1,530,405 +0.27(+4.63%)
Feb 28, 2002 5.819 5.882 5.819 5.863 250,683 +0.07(+1.20%)
Feb 27, 2002 5.793 5.869 5.743 5.793 429,267 +0.03(+0.55%)
Feb 26, 2002 5.743 5.781 5.718 5.762 202,036 +0.06(+1.00%)
Feb 25, 2002 5.800 5.806 5.705 5.705 275,878 -0.06(-1.09%)
Feb 22, 2002 5.837 5.856 5.692 5.768 286,970 -0.06(-1.08%)
Feb 21, 2002 5.781 5.894 5.711 5.831 428,792 +0.03(+0.43%)
Feb 20, 2002 6.109 6.109 5.806 5.806 8,556,835 -0.32(-5.25%)
Feb 19, 2002 6.311 6.311 6.121 6.128 394,248 -0.16(-2.61%)
Feb 18, 2002 6.254 6.374 6.216 6.292 9,158,983 +0.00(+0.00%)
Feb 15, 2002 6.254 6.374 6.216 6.292 91,589 +0.10(+1.63%)
Feb 14, 2002 6.222 6.279 6.185 6.191 218,357 -0.06(-0.91%)
Feb 13, 2002 6.355 6.456 6.222 6.248 492,968 -0.01(-0.10%)
Feb 12, 2002 6.027 6.342 6.027 6.254 428,475 +0.13(+2.06%)
Feb 11, 2002 5.995 6.248 5.970 6.128 24,592,978 +0.15(+2.53%)
Feb 08, 2002 6.248 6.279 5.976 5.976 247,355 -0.27(-4.34%)
Feb 07, 2002 6.342 6.374 6.166 6.248 330,547 -0.09(-1.49%)
Feb 06, 2002 6.349 6.405 6.292 6.342 279,840 +0.02(+0.30%)
Feb 05, 2002 6.399 6.399 6.191 6.323 189,201 -0.14(-2.15%)
Feb 04, 2002 6.563 6.563 6.418 6.462 78,754 -0.10(-1.54%)
Feb 01, 2002 6.658 6.658 6.532 6.563 131,680 -0.09(-1.42%)
Jan 31, 2002 6.847 6.910 6.652 6.658 557,778 -0.15(-2.22%)
Jan 30, 2002 6.910 6.917 6.689 6.809 311,215 -0.10(-1.46%)
Jan 29, 2002 7.005 7.005 6.885 6.910 35,970 -0.03(-0.45%)
Jan 28, 2002 7.024 7.068 6.910 6.942 66,870 -0.08(-1.17%)
Jan 25, 2002 7.081 7.081 7.024 7.024 22,437,924 -0.08(-1.15%)
Jan 24, 2002 7.131 7.150 7.087 7.106 142,455 +0.01(+0.09%)
Jan 23, 2002 7.131 7.131 7.068 7.100 122,489 -0.03(-0.44%)
Jan 22, 2002 7.087 7.194 7.068 7.131 229,291 +0.15(+2.08%)
Jan 21, 2002 7.163 7.163 6.986 6.986 71,306 +0.00(+0.00%)
Jan 18, 2002 7.163 7.163 6.986 6.986 71,306 -0.15(-2.04%)
Jan 17, 2002 7.100 7.156 7.005 7.131 158,618 +0.09(+1.35%)
Jan 16, 2002 7.036 7.036 6.973 7.036 90,797 -0.06(-0.89%)
Jan 15, 2002 6.967 7.226 6.967 7.100 595,175 +0.16(+2.27%)
Jan 14, 2002 7.194 7.226 6.879 6.942 184,288 -0.19(-2.65%)
Jan 11, 2002 7.226 7.415 6.999 7.131 650,319 -0.06(-0.79%)
Jan 10, 2002 7.194 7.194 6.898 7.188 566,969 -1.21(-14.36%)
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.