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 )

7.200 -0.160 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2014 5.080 5.100 5.040 5.080 0 +0.02(+0.40%)
Feb 27, 2014 4.990 5.070 4.990 5.060 18,306 +0.07(+1.40%)
Feb 26, 2014 5.040 5.040 4.980 4.990 17,743 -0.09(-1.77%)
Feb 25, 2014 5.070 5.120 5.050 5.080 20,853 -0.06(-1.17%)
Feb 24, 2014 5.110 5.150 5.090 5.140 16,182 +0.07(+1.38%)
Feb 21, 2014 5.160 5.160 5.070 5.070 0 -0.08(-1.55%)
Feb 20, 2014 5.090 5.160 5.060 5.150 40,153 +0.15(+3.00%)
Feb 19, 2014 5.010 5.080 5.000 5.000 25,918 -0.06(-1.19%)
Feb 18, 2014 5.050 5.074 5.000 5.060 50,914 +0.06(+1.20%)
Feb 14, 2014 5.000 5.000 5.000 0 +0.08(+1.63%)
Feb 13, 2014 4.790 4.930 4.790 4.920 25,206 +0.08(+1.65%)
Feb 12, 2014 4.810 4.850 4.800 4.840 403,102 -0.01(-0.21%)
Feb 11, 2014 4.790 4.850 4.790 4.850 23,547 +0.00(+0.00%)
Feb 10, 2014 4.840 4.850 4.800 4.850 736,824 +0.00(+0.00%)
Feb 07, 2014 4.780 4.860 4.760 4.850 0 +0.17(+3.63%)
Feb 06, 2014 4.580 4.720 4.580 4.680 825,905 +0.23(+5.17%)
Feb 05, 2014 4.450 4.497 4.420 4.450 114,065 -0.02(-0.45%)
Feb 04, 2014 4.460 4.490 4.420 4.470 100,239 +0.08(+1.82%)
Feb 03, 2014 4.460 4.460 4.360 4.390 93,727 -0.11(-2.44%)
Jan 31, 2014 4.420 4.530 4.420 4.500 0 -0.05(-1.10%)
Jan 30, 2014 4.530 4.550 4.500 4.550 59,373 +0.11(+2.48%)
Jan 29, 2014 4.480 4.480 4.440 4.440 106,315 -0.13(-2.95%)
Jan 28, 2014 4.530 4.590 4.530 4.575 70,598 +0.08(+1.89%)
Jan 27, 2014 4.550 4.550 4.460 4.490 59,637 -0.05(-1.10%)
Jan 24, 2014 4.620 4.620 4.536 4.540 0 -0.20(-4.22%)
Jan 23, 2014 4.790 4.790 4.690 4.740 1,495,716 +0.05(+1.07%)
Jan 22, 2014 4.610 4.690 4.610 4.690 35,917 +0.10(+2.18%)
Jan 21, 2014 4.560 4.590 4.530 4.590 9,444 +0.09(+2.00%)
Jan 17, 2014 4.500 4.500 4.500 0 +0.03(+0.67%)
Jan 16, 2014 4.440 4.490 4.440 4.470 20,029 -0.02(-0.45%)
Jan 15, 2014 4.520 4.520 4.490 4.490 8,426 -0.03(-0.66%)
Jan 14, 2014 4.460 4.520 4.460 4.520 18,170 +0.08(+1.92%)
Jan 13, 2014 4.430 4.450 4.410 4.435 11,540 -0.03(-0.56%)
Jan 10, 2014 4.390 4.460 4.390 4.460 27,084 +0.08(+1.83%)
Jan 09, 2014 4.370 4.392 4.320 4.380 11,022 +0.06(+1.39%)
Jan 08, 2014 4.390 4.410 4.320 4.320 5,001 -0.05(-1.14%)
Jan 07, 2014 4.320 4.380 4.320 4.370 4,057 +0.06(+1.39%)
Jan 06, 2014 4.319 4.330 4.288 4.310 35,414 +0.05(+1.17%)
Jan 03, 2014 4.250 4.300 4.250 4.260 0 +0.05(+1.19%)
Jan 02, 2014 4.240 4.240 4.210 4.210 78,360 -0.13(-3.08%)
Dec 31, 2013 4.344 4.344 4.344 0 +0.01(+0.32%)
Dec 30, 2013 4.310 4.370 4.310 4.330 17,641 +0.03(+0.70%)
Dec 27, 2013 4.280 4.330 4.280 4.300 0 +0.08(+1.90%)
Dec 26, 2013 4.210 4.230 4.210 4.220 9,623 -0.01(-0.24%)
Dec 24, 2013 4.200 4.240 4.200 4.230 54,041 +0.04(+0.95%)
Dec 23, 2013 4.156 4.200 4.156 4.190 11,937 -0.01(-0.24%)
Dec 20, 2013 4.170 4.210 4.170 4.200 27,385 +0.00(+0.00%)
Dec 19, 2013 4.170 4.200 4.170 4.200 2,121 -0.03(-0.71%)
Dec 18, 2013 4.170 4.240 4.160 4.230 97,059 +0.13(+3.17%)
Dec 17, 2013 4.170 4.170 4.090 4.100 53,827 -0.10(-2.26%)
Dec 16, 2013 4.180 4.230 4.180 4.195 43,812 +0.08(+1.82%)
Dec 13, 2013 4.080 4.140 4.080 4.120 0 +0.00(+0.00%)
Dec 12, 2013 4.140 4.175 4.120 4.120 12,493 -0.02(-0.48%)
Dec 11, 2013 4.180 4.180 4.140 4.140 15,341 -0.07(-1.76%)
Dec 10, 2013 4.190 4.214 4.190 4.214 11,459 -0.02(-0.50%)
Dec 09, 2013 4.200 4.250 4.200 4.235 22,101 +0.04(+1.07%)
Dec 06, 2013 4.150 4.220 4.150 4.190 22,333 +0.04(+0.96%)
Dec 05, 2013 4.200 4.210 4.130 4.150 38,636 -0.06(-1.43%)
Dec 04, 2013 4.160 4.210 4.160 4.210 38,566 -0.01(-0.24%)
Dec 03, 2013 4.240 4.260 4.210 4.220 46,591 -0.11(-2.54%)
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.