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 )

7.320 -0.030 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2017 4.630 4.680 4.620 4.650 39,772 +0.01(+0.22%)
Mar 30, 2017 4.640 4.660 4.600 4.640 27,991 -0.00(-0.11%)
Mar 29, 2017 4.615 4.650 4.610 4.645 81,365 -0.02(-0.32%)
Mar 28, 2017 4.650 4.670 4.645 4.660 57,664 +0.02(+0.43%)
Mar 27, 2017 4.630 4.666 4.610 4.640 30,569 +0.05(+1.09%)
Mar 24, 2017 4.560 4.620 4.560 4.590 59,990 -0.01(-0.20%)
Mar 23, 2017 4.550 4.610 4.550 4.599 62,260 +0.04(+0.86%)
Mar 22, 2017 4.510 4.576 4.510 4.560 47,333 +0.06(+1.33%)
Mar 21, 2017 4.520 4.520 4.492 4.500 92,154 +0.04(+0.90%)
Mar 20, 2017 4.455 4.480 4.450 4.460 53,189 +0.00(+0.11%)
Mar 17, 2017 4.430 4.500 4.430 4.455 74,818 -0.08(-1.66%)
Mar 16, 2017 4.450 4.536 4.420 4.530 107,246 +0.10(+2.26%)
Mar 15, 2017 4.352 4.440 4.350 4.430 80,583 +0.03(+0.68%)
Mar 14, 2017 4.395 4.410 4.370 4.400 74,664 -0.02(-0.56%)
Mar 13, 2017 4.405 4.430 4.398 4.425 48,440 -0.00(-0.11%)
Mar 10, 2017 4.390 4.450 4.390 4.430 40,716 +0.03(+0.68%)
Mar 09, 2017 4.390 4.420 4.380 4.400 56,878 +0.03(+0.69%)
Mar 08, 2017 4.352 4.370 4.330 4.370 89,029 +0.03(+0.58%)
Mar 07, 2017 4.300 4.360 4.300 4.345 67,800 +0.00(+0.12%)
Mar 06, 2017 4.340 4.350 4.320 4.340 36,153 -0.00(-0.12%)
Mar 03, 2017 4.320 4.360 4.290 4.345 60,731 +0.08(+1.76%)
Mar 02, 2017 4.250 4.310 4.250 4.270 57,276 +0.00(+0.00%)
Mar 01, 2017 4.260 4.300 4.250 4.270 58,852 +0.02(+0.47%)
Feb 28, 2017 4.262 4.286 4.240 4.250 54,032 +0.00(+0.00%)
Feb 27, 2017 4.270 4.280 4.240 4.250 100,585 +0.05(+1.19%)
Feb 24, 2017 4.210 4.210 4.172 4.200 63,478 +0.04(+0.84%)
Feb 23, 2017 4.170 4.190 4.150 4.165 118,197 +0.01(+0.24%)
Feb 22, 2017 4.120 4.160 4.120 4.155 92,059 -0.04(-1.07%)
Feb 21, 2017 4.180 4.220 4.155 4.200 76,308 -0.07(-1.64%)
Feb 17, 2017 4.270 4.270 4.270 0 +0.01(+0.23%)
Feb 16, 2017 4.195 4.260 4.195 4.260 1,501,498 +0.12(+2.77%)
Feb 15, 2017 4.140 4.170 4.120 4.145 69,273 -0.06(-1.31%)
Feb 14, 2017 4.202 4.220 4.170 4.200 58,467 -0.05(-1.18%)
Feb 13, 2017 4.250 4.260 4.210 4.250 74,938 -0.04(-0.89%)
Feb 10, 2017 4.260 4.290 4.230 4.288 92,679 +0.01(+0.19%)
Feb 09, 2017 4.230 4.280 4.230 4.280 38,938 +0.07(+1.66%)
Feb 08, 2017 4.185 4.240 4.170 4.210 165,444 +0.07(+1.69%)
Feb 07, 2017 4.090 4.200 4.080 4.140 185,807 +0.04(+0.98%)
Feb 06, 2017 4.120 4.120 4.070 4.100 1,656,412 -0.08(-1.91%)
Feb 03, 2017 4.152 4.200 4.152 4.180 2,623,109 +0.02(+0.48%)
Feb 02, 2017 4.200 4.202 4.130 4.160 805,237 +0.04(+0.85%)
Feb 01, 2017 4.110 4.140 4.080 4.125 45,903 -0.02(-0.48%)
Jan 31, 2017 4.100 4.160 4.090 4.145 5,624,464 +0.04(+1.10%)
Jan 30, 2017 4.100 4.110 4.070 4.100 64,588 -0.08(-1.91%)
Jan 27, 2017 4.190 4.190 4.160 4.180 58,305 -0.05(-1.18%)
Jan 26, 2017 4.206 4.230 4.180 4.230 65,295 -0.07(-1.63%)
Jan 25, 2017 4.300 4.300 4.260 4.300 93,308 -0.03(-0.69%)
Jan 24, 2017 4.340 4.350 4.310 4.330 143,285 -0.02(-0.46%)
Jan 23, 2017 4.320 4.380 4.310 4.350 76,521 +0.03(+0.69%)
Jan 20, 2017 4.280 4.340 4.280 4.320 91,969 -0.08(-1.82%)
Jan 19, 2017 4.320 4.420 4.320 4.400 90,429 +0.01(+0.23%)
Jan 18, 2017 4.390 4.410 4.375 4.390 64,283 -0.01(-0.23%)
Jan 17, 2017 4.355 4.417 4.351 4.400 47,295 +0.00(+0.00%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.02(+0.46%)
Jan 12, 2017 4.360 4.390 4.350 4.380 62,733 +0.04(+0.92%)
Jan 11, 2017 4.275 4.360 4.260 4.340 60,831 +0.04(+0.93%)
Jan 10, 2017 4.320 4.340 4.290 4.300 50,932 -0.07(-1.49%)
Jan 09, 2017 4.350 4.370 4.330 4.365 109,152 +0.02(+0.46%)
Jan 06, 2017 4.325 4.370 4.320 4.345 45,026 -0.06(-1.25%)
Jan 05, 2017 4.315 4.410 4.315 4.400 93,952 +0.06(+1.38%)
Jan 04, 2017 4.290 4.360 4.280 4.340 77,274 +0.02(+0.58%)
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.