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 (%)
Jun 30, 2020 8.620 8.643 8.550 8.570 308,465 -0.02(-0.23%)
Jun 29, 2020 8.617 8.695 8.555 8.590 193,648 +0.11(+1.27%)
Jun 26, 2020 8.630 8.630 8.460 8.482 225,200 -0.12(-1.37%)
Jun 25, 2020 8.595 8.650 8.500 8.600 166,904 +0.09(+1.08%)
Jun 24, 2020 8.725 8.849 8.490 8.508 427,904 -0.23(-2.58%)
Jun 23, 2020 8.720 8.829 8.720 8.733 236,398 +0.15(+1.78%)
Jun 22, 2020 8.410 8.580 8.405 8.580 962,775 +0.23(+2.75%)
Jun 19, 2020 8.497 8.552 8.350 8.350 210,900 -0.02(-0.24%)
Jun 18, 2020 8.270 8.380 8.270 8.370 348,150 +0.00(+0.00%)
Jun 17, 2020 8.410 8.430 8.320 8.370 399,520 -0.12(-1.41%)
Jun 16, 2020 8.515 8.610 8.430 8.490 624,788 +0.12(+1.40%)
Jun 15, 2020 8.150 8.390 8.082 8.373 432,771 +0.17(+2.02%)
Jun 12, 2020 8.365 8.365 8.120 8.207 256,800 +0.14(+1.70%)
Jun 11, 2020 8.322 8.365 8.050 8.070 307,993 -0.38(-4.50%)
Jun 10, 2020 8.570 8.586 8.400 8.450 724,846 -0.03(-0.35%)
Jun 09, 2020 8.430 8.562 8.400 8.480 239,816 -0.10(-1.18%)
Jun 08, 2020 8.500 8.585 8.468 8.581 874,692 +0.16(+1.91%)
Jun 05, 2020 8.420 8.560 8.420 8.420 223,000 -0.02(-0.18%)
Jun 04, 2020 8.390 8.500 8.390 8.435 468,737 -0.02(-0.24%)
Jun 03, 2020 8.292 8.475 8.270 8.455 419,464 +0.49(+6.19%)
Jun 02, 2020 7.940 8.010 7.890 7.963 1,153,518 +0.18(+2.35%)
Jun 01, 2020 7.650 7.780 7.650 7.780 326,035 +0.12(+1.57%)
May 29, 2020 7.620 7.680 7.575 7.660 912,500 +0.23(+3.10%)
May 28, 2020 7.423 7.530 7.400 7.430 314,653 +0.19(+2.62%)
May 27, 2020 7.150 7.240 7.072 7.240 2,584,432 +0.10(+1.40%)
May 26, 2020 7.150 7.170 7.057 7.140 1,734,826 +0.18(+2.59%)
May 22, 2020 6.855 6.960 6.850 6.960 1,480,400 +0.08(+1.16%)
May 21, 2020 6.870 6.910 6.840 6.880 2,035,112 +0.07(+1.03%)
May 20, 2020 6.765 6.850 6.710 6.810 2,378,706 +0.29(+4.53%)
May 19, 2020 6.570 6.610 6.480 6.515 2,057,178 +0.03(+0.54%)
May 18, 2020 6.330 6.520 6.320 6.480 986,576 +0.29(+4.68%)
May 15, 2020 6.230 6.267 6.140 6.190 1,607,300 -0.07(-1.12%)
May 14, 2020 6.200 6.330 6.110 6.260 480,235 -0.17(-2.64%)
May 13, 2020 6.540 6.540 6.387 6.430 440,463 -0.11(-1.61%)
May 12, 2020 6.610 6.660 6.510 6.535 347,353 -0.01(-0.15%)
May 11, 2020 6.510 6.670 6.500 6.545 443,095 -0.13(-2.02%)
May 08, 2020 6.615 6.697 6.610 6.680 254,900 +0.07(+1.06%)
May 07, 2020 6.660 6.695 6.590 6.610 653,990 +0.08(+1.23%)
May 06, 2020 6.570 6.600 6.420 6.530 391,846 +0.06(+0.93%)
May 05, 2020 6.520 6.620 6.460 6.470 328,804 -0.03(-0.46%)
May 04, 2020 6.590 6.590 6.467 6.500 480,693 -0.12(-1.74%)
May 01, 2020 6.705 6.730 6.420 6.615 249,000 -0.14(-2.07%)
Apr 30, 2020 6.790 6.820 6.690 6.755 493,358 -0.01(-0.09%)
Apr 29, 2020 6.660 6.800 6.631 6.761 348,156 +0.21(+3.22%)
Apr 28, 2020 6.660 6.690 6.540 6.550 335,887 -0.01(-0.20%)
Apr 27, 2020 6.490 6.660 6.460 6.563 603,783 +0.18(+2.87%)
Apr 24, 2020 6.380 6.400 6.270 6.380 317,800 +0.14(+2.24%)
Apr 23, 2020 6.400 6.450 6.240 6.240 412,592 -0.17(-2.65%)
Apr 22, 2020 6.400 6.450 6.372 6.410 348,537 -0.06(-0.93%)
Apr 21, 2020 6.500 6.578 6.440 6.470 413,569 -0.10(-1.52%)
Apr 20, 2020 6.690 6.790 6.560 6.570 608,434 -0.15(-2.23%)
Apr 17, 2020 6.750 6.780 6.650 6.720 575,000 -0.01(-0.15%)
Apr 16, 2020 6.853 6.877 6.640 6.730 634,141 +0.03(+0.45%)
Apr 15, 2020 6.755 6.800 6.647 6.700 634,911 -0.30(-4.29%)
Apr 14, 2020 7.015 7.130 6.990 7.000 812,976 +0.05(+0.72%)
Apr 13, 2020 7.200 7.200 6.740 6.950 679,140 -0.08(-1.14%)
Apr 09, 2020 6.976 7.100 6.940 7.030 393,300 +0.20(+2.93%)
Apr 08, 2020 6.760 6.840 6.720 6.830 432,760 -0.06(-0.89%)
Apr 07, 2020 7.030 7.050 6.803 6.891 548,255 +0.19(+2.85%)
Apr 06, 2020 6.558 6.790 6.520 6.700 933,812 +0.13(+1.98%)
Apr 03, 2020 6.510 6.580 6.420 6.570 738,400 -0.10(-1.50%)
Apr 02, 2020 6.378 6.740 6.360 6.670 2,019,790 +0.19(+2.93%)
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.