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 (%)
Jul 31, 2019 6.818 6.890 6.730 6.770 104,662 -0.07(-1.02%)
Jul 30, 2019 6.850 6.860 6.810 6.840 118,773 -0.10(-1.38%)
Jul 29, 2019 6.927 6.940 6.910 6.936 64,840 +0.06(+0.89%)
Jul 26, 2019 6.865 6.910 6.830 6.875 124,700 -0.05(-0.79%)
Jul 25, 2019 6.965 6.974 6.910 6.930 72,223 -0.10(-1.35%)
Jul 24, 2019 7.010 7.030 6.991 7.025 111,172 +0.08(+1.08%)
Jul 23, 2019 6.927 6.990 6.900 6.950 215,418 -0.09(-1.28%)
Jul 22, 2019 6.940 7.040 6.930 7.040 263,551 +0.00(+0.07%)
Jul 19, 2019 7.200 7.200 6.980 7.035 1,398,100 -0.37(-4.93%)
Jul 18, 2019 7.390 7.490 7.330 7.400 134,282 +0.05(+0.68%)
Jul 17, 2019 7.270 7.350 7.250 7.350 217,756 +0.12(+1.66%)
Jul 16, 2019 7.190 7.250 7.170 7.230 203,140 +0.00(+0.00%)
Jul 15, 2019 7.260 7.300 7.230 7.230 86,392 +0.00(+0.00%)
Jul 12, 2019 7.250 7.250 7.210 7.230 173,900 -0.04(-0.60%)
Jul 11, 2019 7.290 7.310 7.270 7.274 137,506 +0.05(+0.75%)
Jul 10, 2019 7.210 7.230 7.165 7.220 464,381 +0.11(+1.55%)
Jul 09, 2019 7.130 7.170 7.100 7.110 1,485,928 +0.01(+0.14%)
Jul 08, 2019 7.150 7.160 7.100 7.100 1,688,126 -0.03(-0.42%)
Jul 05, 2019 7.100 7.180 7.090 7.130 815,600 -0.02(-0.28%)
Jul 03, 2019 7.135 7.210 7.135 7.150 97,900 +0.15(+2.10%)
Jul 02, 2019 6.970 7.060 6.970 7.003 136,117 +0.17(+2.53%)
Jul 01, 2019 6.912 6.928 6.820 6.830 71,796 -0.08(-1.16%)
Jun 28, 2019 6.940 6.960 6.900 6.910 191,900 +0.06(+0.85%)
Jun 27, 2019 6.860 6.885 6.830 6.851 51,888 -0.02(-0.27%)
Jun 26, 2019 6.880 6.900 6.840 6.870 691,486 -0.12(-1.72%)
Jun 25, 2019 7.020 7.040 6.966 6.990 88,230 -0.07(-1.05%)
Jun 24, 2019 7.055 7.074 7.010 7.064 64,176 +0.05(+0.77%)
Jun 21, 2019 6.983 7.060 6.970 7.010 81,300 +0.04(+0.57%)
Jun 20, 2019 6.950 6.970 6.900 6.970 98,367 +0.06(+0.87%)
Jun 19, 2019 6.840 6.930 6.810 6.910 72,829 -0.03(-0.43%)
Jun 18, 2019 7.010 7.010 6.890 6.940 652,764 +0.19(+2.81%)
Jun 17, 2019 6.750 6.810 6.740 6.750 224,583 +0.01(+0.15%)
Jun 14, 2019 6.740 6.790 6.720 6.740 55,100 +0.04(+0.67%)
Jun 13, 2019 6.695 6.710 6.680 6.695 71,505 +0.04(+0.62%)
Jun 12, 2019 6.603 6.690 6.603 6.654 238,339 +0.09(+1.43%)
Jun 11, 2019 6.570 6.590 6.538 6.560 106,524 +0.02(+0.38%)
Jun 10, 2019 6.560 6.570 6.510 6.535 333,000 -0.09(-1.43%)
Jun 07, 2019 6.680 6.680 6.600 6.630 173,500 +0.15(+2.31%)
Jun 06, 2019 6.475 6.540 6.461 6.480 183,792 +0.12(+1.89%)
Jun 05, 2019 6.380 6.422 6.360 6.360 80,727 -0.02(-0.36%)
Jun 04, 2019 6.380 6.420 6.350 6.383 116,997 +0.14(+2.21%)
Jun 03, 2019 6.230 6.278 6.180 6.245 72,225 +0.04(+0.73%)
May 31, 2019 6.093 6.200 6.090 6.200 149,100 +0.07(+1.14%)
May 30, 2019 6.160 6.160 6.105 6.130 248,142 -0.11(-1.76%)
May 29, 2019 6.202 6.270 6.200 6.240 331,578 -0.15(-2.35%)
May 28, 2019 6.370 6.410 6.340 6.390 57,329 -0.02(-0.31%)
May 24, 2019 6.410 6.450 6.410 6.410 89,900 +0.12(+1.91%)
May 23, 2019 6.290 6.330 6.270 6.290 247,111 -0.10(-1.56%)
May 22, 2019 6.350 6.400 6.350 6.390 71,841 +0.03(+0.47%)
May 21, 2019 6.350 6.410 6.340 6.360 64,530 +0.09(+1.44%)
May 20, 2019 6.280 6.320 6.260 6.270 175,049 +0.05(+0.80%)
May 17, 2019 6.180 6.260 6.180 6.220 64,600 +0.05(+0.81%)
May 16, 2019 6.200 6.250 6.170 6.170 91,478 -0.05(-0.80%)
May 15, 2019 6.147 6.270 6.120 6.220 129,321 +0.00(+0.05%)
May 14, 2019 6.150 6.240 6.120 6.217 210,975 +0.09(+1.42%)
May 13, 2019 6.170 6.180 6.110 6.130 71,932 -0.14(-2.23%)
May 10, 2019 6.194 6.270 6.182 6.270 1,756,600 +0.07(+1.13%)
May 09, 2019 6.150 6.200 6.120 6.200 390,771 -0.06(-0.96%)
May 08, 2019 6.200 6.410 6.150 6.260 142,242 +0.08(+1.29%)
May 07, 2019 6.230 6.240 6.180 6.180 71,016 -0.03(-0.40%)
May 06, 2019 6.180 6.240 6.160 6.205 82,304 -0.02(-0.32%)
May 03, 2019 6.204 6.247 6.180 6.225 88,900 +0.01(+0.24%)
May 02, 2019 6.260 6.260 6.164 6.210 195,110 -0.04(-0.64%)
May 01, 2019 6.348 6.350 6.230 6.250 67,991 -0.05(-0.79%)
Apr 30, 2019 6.180 6.340 6.180 6.300 129,807 +0.15(+2.44%)
Apr 29, 2019 6.130 6.190 6.110 6.150 57,441 -0.01(-0.16%)
Apr 26, 2019 6.160 6.200 6.160 6.160 167,700 +0.06(+0.98%)
Apr 25, 2019 6.100 6.170 6.100 6.100 80,961 +0.01(+0.16%)
Apr 24, 2019 6.088 6.116 6.060 6.090 84,239 -0.06(-0.98%)
Apr 23, 2019 6.145 6.160 6.110 6.150 82,786 +0.01(+0.16%)
Apr 22, 2019 6.210 6.210 6.140 6.140 88,299 +0.00(+0.00%)
Apr 18, 2019 6.155 6.180 6.130 6.140 133,500 -0.04(-0.73%)
Apr 17, 2019 6.150 6.210 6.150 6.185 69,444 +0.09(+1.56%)
Apr 16, 2019 6.160 6.180 6.090 6.090 85,617 -0.14(-2.25%)
Apr 15, 2019 6.291 6.300 6.230 6.230 69,729 -0.05(-0.88%)
Apr 12, 2019 6.290 6.320 6.260 6.285 64,300 -0.04(-0.71%)
Apr 11, 2019 6.320 6.330 6.270 6.330 69,506 -0.00(-0.08%)
Apr 10, 2019 6.350 6.360 6.330 6.335 155,365 +0.01(+0.16%)
Apr 09, 2019 6.337 6.360 6.300 6.325 51,608 -0.04(-0.55%)
Apr 08, 2019 6.370 6.390 6.330 6.360 106,530 +0.01(+0.16%)
Apr 05, 2019 6.303 6.360 6.300 6.350 79,700 +0.01(+0.16%)
Apr 04, 2019 6.360 6.380 6.320 6.340 120,392 -0.02(-0.31%)
Apr 03, 2019 6.320 6.370 6.310 6.360 196,458 +0.05(+0.79%)
Apr 02, 2019 6.290 6.330 6.270 6.310 42,730 -0.02(-0.32%)
Apr 01, 2019 6.324 6.330 6.280 6.330 59,389 -0.03(-0.47%)
Mar 29, 2019 6.330 6.380 6.330 6.360 54,700 +0.02(+0.32%)
Mar 28, 2019 6.350 6.370 6.320 6.340 78,908 -0.05(-0.78%)
Mar 27, 2019 6.360 6.420 6.330 6.390 81,475 +0.00(+0.00%)
Mar 26, 2019 6.370 6.420 6.350 6.390 124,806 +0.08(+1.35%)
Mar 25, 2019 6.400 6.400 6.280 6.305 86,856 +0.02(+0.40%)
Mar 22, 2019 6.300 6.340 6.260 6.280 79,100 -0.03(-0.48%)
Mar 21, 2019 6.305 6.320 6.250 6.310 109,281 +0.01(+0.16%)
Mar 20, 2019 6.270 6.330 6.230 6.300 112,870 +0.09(+1.45%)
Mar 19, 2019 6.235 6.260 6.181 6.210 64,304 +0.01(+0.16%)
Mar 18, 2019 6.180 6.200 6.160 6.200 85,515 +0.05(+0.81%)
Mar 15, 2019 6.230 6.230 6.135 6.150 149,500 -0.01(-0.16%)
Mar 14, 2019 6.140 6.190 6.140 6.160 138,860 -0.01(-0.24%)
Mar 13, 2019 6.180 6.200 6.140 6.175 33,502 +0.00(+0.08%)
Mar 12, 2019 6.160 6.190 6.140 6.170 142,587 +0.06(+0.98%)
Mar 11, 2019 6.065 6.120 6.065 6.110 61,475 -0.02(-0.33%)
Mar 08, 2019 6.100 6.140 6.100 6.130 162,500 +0.02(+0.41%)
Mar 07, 2019 6.120 6.160 6.080 6.105 91,618 +0.03(+0.41%)
Mar 06, 2019 6.051 6.080 6.030 6.080 101,379 +0.09(+1.59%)
Mar 05, 2019 6.010 6.010 5.960 5.985 66,228 +0.02(+0.25%)
Mar 04, 2019 5.956 5.990 5.930 5.970 37,492 -0.04(-0.58%)
Mar 01, 2019 5.980 6.020 5.980 6.005 192,200 +0.00(+0.08%)
Feb 28, 2019 5.995 6.020 5.970 6.000 56,647 +0.04(+0.67%)
Feb 27, 2019 5.995 5.999 5.950 5.960 79,139 -0.04(-0.67%)
Feb 26, 2019 5.980 6.034 5.980 6.000 77,424 +0.08(+1.35%)
Feb 25, 2019 5.945 5.970 5.905 5.920 48,687 +0.01(+0.17%)
Feb 22, 2019 5.920 5.960 5.909 5.910 64,900 +0.02(+0.34%)
Feb 21, 2019 5.862 5.920 5.860 5.890 102,650 +0.01(+0.17%)
Feb 20, 2019 5.878 5.930 5.860 5.880 139,986 -0.03(-0.51%)
Feb 19, 2019 5.876 5.920 5.840 5.910 218,722 +0.02(+0.34%)
Feb 15, 2019 5.860 5.910 5.840 5.890 92,000 +0.03(+0.60%)
Feb 14, 2019 5.850 5.887 5.830 5.855 148,960 +0.05(+0.77%)
Feb 13, 2019 5.837 5.870 5.810 5.810 132,258 -0.04(-0.68%)
Feb 12, 2019 5.860 5.870 5.830 5.850 42,911 +0.13(+2.27%)
Feb 11, 2019 5.770 5.770 5.710 5.720 69,592 -0.04(-0.61%)
Feb 08, 2019 5.765 5.780 5.720 5.755 58,100 -0.04(-0.69%)
Feb 07, 2019 5.784 5.830 5.760 5.795 117,162 -0.04(-0.77%)
Feb 06, 2019 5.845 5.870 5.800 5.840 124,751 -0.03(-0.43%)
Feb 05, 2019 5.880 5.890 5.840 5.865 273,720 -0.04(-0.76%)
Feb 04, 2019 5.845 5.930 5.820 5.910 132,121 +0.03(+0.51%)
Feb 01, 2019 5.840 5.910 5.840 5.880 102,100 -0.13(-2.16%)
Jan 31, 2019 5.980 6.030 5.940 6.010 190,446 +0.05(+0.84%)
Jan 30, 2019 5.910 6.030 5.904 5.960 71,512 +0.03(+0.42%)
Jan 29, 2019 5.930 5.970 5.910 5.935 558,913 +0.09(+1.63%)
Jan 28, 2019 5.870 5.900 5.840 5.840 137,166 -0.02(-0.34%)
Jan 25, 2019 5.885 5.900 5.840 5.860 144,500 +0.02(+0.34%)
Jan 24, 2019 5.860 5.860 5.805 5.840 736,305 +0.04(+0.60%)
Jan 23, 2019 5.820 5.830 5.780 5.805 2,118,675 -0.02(-0.34%)
Jan 22, 2019 5.858 5.870 5.791 5.825 2,463,307 -0.19(-3.16%)
Jan 18, 2019 5.890 6.080 5.860 6.015 285,300 +0.06(+1.01%)
Jan 17, 2019 5.930 5.960 5.910 5.955 183,036 +0.04(+0.59%)
Jan 16, 2019 5.920 5.940 5.880 5.920 113,882 -0.00(-0.08%)
Jan 15, 2019 5.910 5.960 5.900 5.925 1,320,504 -0.03(-0.42%)
Jan 14, 2019 5.940 5.970 5.900 5.950 438,178 +0.02(+0.34%)
Jan 11, 2019 5.925 5.940 5.880 5.930 335,500 -0.05(-0.84%)
Jan 10, 2019 5.980 6.000 5.950 5.980 268,580 +0.09(+1.53%)
Jan 09, 2019 5.930 5.950 5.880 5.890 204,150 +0.02(+0.43%)
Jan 08, 2019 5.890 5.910 5.860 5.865 203,113 -0.01(-0.19%)
Jan 07, 2019 5.900 5.920 5.860 5.876 242,433 -0.01(-0.24%)
Jan 04, 2019 5.780 5.910 5.780 5.890 109,100 +0.13(+2.35%)
Jan 03, 2019 5.755 5.800 5.740 5.755 122,346 +0.01(+0.26%)
Jan 02, 2019 5.710 5.752 5.700 5.740 105,133 -0.07(-1.20%)
Dec 31, 2018 5.790 5.810 5.720 5.810 273,100 +0.07(+1.22%)
Dec 28, 2018 5.777 5.790 5.690 5.740 117,500 -0.07(-1.20%)
Dec 27, 2018 5.687 5.810 5.645 5.810 207,839 +0.05(+0.87%)
Dec 26, 2018 5.800 5.830 5.530 5.760 273,285 +0.22(+4.07%)
Dec 24, 2018 5.810 5.813 5.510 5.535 236,600 -0.17(-3.06%)
Dec 21, 2018 5.830 5.890 5.710 5.710 180,300 -0.10(-1.72%)
Dec 20, 2018 5.805 5.850 5.792 5.810 349,119 +0.08(+1.48%)
Dec 19, 2018 5.760 5.830 5.690 5.725 319,789 +0.04(+0.79%)
Dec 18, 2018 5.630 5.690 5.610 5.680 319,428 +0.09(+1.61%)
Dec 17, 2018 5.680 5.705 5.560 5.590 299,416 +0.00(+0.00%)
Dec 14, 2018 5.600 5.650 5.590 5.590 1,246,000 -0.07(-1.24%)
Dec 13, 2018 5.640 5.690 5.617 5.660 413,375 +0.11(+1.89%)
Dec 12, 2018 5.540 5.610 5.530 5.555 161,326 +0.12(+2.30%)
Dec 11, 2018 5.430 5.460 5.360 5.430 576,805 +0.02(+0.46%)
Dec 10, 2018 5.400 5.440 5.330 5.405 259,938 +0.06(+1.03%)
Dec 07, 2018 5.385 5.400 5.330 5.350 180,500 -0.08(-1.56%)
Dec 06, 2018 5.380 5.460 5.300 5.435 363,308 +0.11(+2.16%)
Dec 04, 2018 5.410 5.420 5.300 5.320 1,035,000 -0.11(-2.12%)
Dec 03, 2018 5.400 5.450 5.400 5.435 236,688 +0.02(+0.46%)
Nov 30, 2018 5.410 5.430 5.360 5.410 257,600 +0.01(+0.15%)
Nov 29, 2018 5.344 5.420 5.340 5.402 123,156 -0.03(-0.52%)
Nov 28, 2018 5.330 5.450 5.320 5.430 143,751 +0.05(+0.93%)
Nov 27, 2018 5.376 5.380 5.310 5.380 128,339 +0.01(+0.19%)
Nov 26, 2018 5.390 5.400 5.320 5.370 241,210 +0.11(+1.99%)
Nov 23, 2018 5.290 5.300 5.250 5.265 114,700 +0.03(+0.57%)
Nov 21, 2018 5.235 5.235 5.235 0 +0.07(+1.26%)
Nov 20, 2018 5.240 5.240 5.140 5.170 171,359 +0.00(+0.00%)
Nov 19, 2018 5.190 5.205 5.140 5.170 179,210 +0.08(+1.57%)
Nov 16, 2018 5.080 5.130 5.070 5.090 117,400 +0.05(+1.09%)
Nov 15, 2018 4.970 5.070 4.965 5.035 175,232 +0.02(+0.30%)
Nov 14, 2018 5.040 5.100 5.000 5.020 171,152 +0.03(+0.60%)
Nov 13, 2018 4.965 5.020 4.960 4.990 222,653 +0.04(+0.81%)
Nov 12, 2018 4.980 4.985 4.940 4.950 181,231 -0.07(-1.39%)
Nov 09, 2018 5.010 5.050 4.980 5.020 250,500 -0.04(-0.79%)
Nov 08, 2018 5.060 5.090 5.000 5.060 182,672 -0.08(-1.56%)
Nov 07, 2018 5.100 5.140 5.080 5.140 193,050 +0.07(+1.48%)
Nov 06, 2018 5.000 5.120 4.970 5.065 207,262 +0.08(+1.60%)
Nov 05, 2018 4.980 5.030 4.960 4.985 174,587 +0.03(+0.50%)
Nov 02, 2018 4.978 5.020 4.930 4.960 308,800 +0.00(+0.10%)
Nov 01, 2018 4.948 4.980 4.900 4.955 249,267 +0.09(+1.95%)
Oct 31, 2018 4.877 4.890 4.838 4.860 92,607 -0.10(-2.11%)
Oct 30, 2018 4.910 4.980 4.900 4.965 180,168 +0.04(+0.91%)
Oct 29, 2018 4.960 5.000 4.860 4.920 156,237 -0.02(-0.40%)
Oct 26, 2018 4.860 5.000 4.840 4.940 151,300 -0.06(-1.12%)
Oct 25, 2018 4.955 5.050 4.942 4.996 229,964 +0.09(+1.86%)
Oct 24, 2018 4.960 5.000 4.890 4.905 129,348 -0.17(-3.35%)
Oct 23, 2018 5.010 5.100 4.970 5.075 321,427 +0.04(+0.69%)
Oct 22, 2018 5.024 5.070 5.000 5.040 96,239 -0.02(-0.40%)
Oct 19, 2018 5.000 5.090 5.000 5.060 106,800 +0.17(+3.48%)
Oct 18, 2018 4.980 5.020 4.890 4.890 230,651 -0.13(-2.59%)
Oct 17, 2018 5.030 5.090 5.000 5.020 141,053 -0.09(-1.76%)
Oct 16, 2018 5.110 5.140 5.080 5.110 373,899 +0.18(+3.65%)
Oct 15, 2018 4.948 4.970 4.880 4.930 582,365 +0.01(+0.31%)
Oct 12, 2018 4.943 4.955 4.850 4.915 369,100 -0.05(-1.11%)
Oct 11, 2018 5.060 5.080 4.910 4.970 168,346 +0.04(+0.91%)
Oct 10, 2018 5.010 5.050 4.910 4.925 236,550 -0.08(-1.50%)
Oct 09, 2018 4.985 5.040 4.970 5.000 365,143 +0.00(+0.00%)
Oct 08, 2018 4.985 5.000 4.940 5.000 243,032 -0.06(-1.19%)
Oct 05, 2018 5.090 5.090 5.020 5.060 276,100 -0.03(-0.59%)
Oct 04, 2018 5.110 5.110 5.040 5.090 160,656 -0.08(-1.55%)
Oct 03, 2018 5.210 5.247 5.120 5.170 355,043 +0.12(+2.27%)
Oct 02, 2018 5.064 5.080 5.030 5.055 269,544 +0.02(+0.50%)
Oct 01, 2018 5.090 5.090 4.980 5.030 238,740 -0.02(-0.49%)
Sep 28, 2018 5.020 5.090 4.990 5.055 105,500 -0.20(-3.81%)
Sep 27, 2018 5.300 5.330 5.255 5.255 99,566 -0.09(-1.78%)
Sep 26, 2018 5.360 5.390 5.320 5.350 158,088 -0.01(-0.19%)
Sep 25, 2018 5.355 5.380 5.350 5.360 224,337 +0.03(+0.56%)
Sep 24, 2018 5.340 5.350 5.303 5.330 169,681 -0.09(-1.66%)
Sep 21, 2018 5.380 5.440 5.360 5.420 136,500 +0.09(+1.69%)
Sep 20, 2018 5.305 5.350 5.280 5.330 206,622 +0.12(+2.21%)
Sep 19, 2018 5.200 5.270 5.190 5.215 55,632 -0.05(-0.95%)
Sep 18, 2018 5.300 5.312 5.230 5.265 179,320 +0.01(+0.29%)
Sep 17, 2018 5.270 5.290 5.250 5.250 162,365 +0.05(+0.96%)
Sep 14, 2018 5.230 5.250 5.180 5.200 509,000 -0.05(-1.05%)
Sep 13, 2018 5.258 5.310 5.210 5.255 113,859 +0.02(+0.48%)
Sep 12, 2018 5.200 5.280 5.200 5.230 175,267 -0.06(-1.13%)
Sep 11, 2018 5.240 5.300 5.230 5.290 291,094 +0.04(+0.86%)
Sep 10, 2018 5.230 5.260 5.220 5.245 178,061 +0.22(+4.38%)
Sep 07, 2018 5.025 5.060 5.010 5.025 178,200 -0.02(-0.50%)
Sep 06, 2018 5.080 5.106 5.010 5.050 171,184 +0.05(+1.10%)
Sep 05, 2018 4.982 5.020 4.920 4.995 339,660 +0.08(+1.52%)
Sep 04, 2018 4.940 4.940 4.880 4.920 106,169 +0.04(+0.72%)
Aug 31, 2018 4.885 4.885 4.885 0 -0.06(-1.21%)
Aug 30, 2018 5.010 5.020 4.940 4.945 152,099 -0.12(-2.47%)
Aug 29, 2018 5.032 5.070 5.030 5.070 97,421 +0.04(+0.70%)
Aug 28, 2018 5.040 5.070 5.010 5.035 692,425 -0.04(-0.89%)
Aug 27, 2018 5.035 5.110 5.020 5.080 126,592 +0.03(+0.59%)
Aug 24, 2018 5.060 5.100 5.050 5.050 83,900 +0.02(+0.40%)
Aug 23, 2018 5.010 5.060 4.990 5.030 113,438 -0.04(-0.89%)
Aug 22, 2018 5.080 5.106 5.070 5.075 86,802 -0.02(-0.39%)
Aug 21, 2018 5.113 5.150 5.080 5.095 184,255 +0.08(+1.49%)
Aug 20, 2018 4.997 5.030 4.970 5.020 146,252 -0.02(-0.40%)
Aug 17, 2018 4.970 5.040 4.960 5.040 131,000 +0.05(+1.00%)
Aug 16, 2018 4.995 5.030 4.980 4.990 145,934 -0.01(-0.30%)
Aug 15, 2018 4.960 5.030 4.930 5.005 185,799 -0.05(-0.99%)
Aug 14, 2018 5.040 5.070 5.030 5.055 312,963 +0.02(+0.50%)
Aug 13, 2018 5.040 5.070 4.990 5.030 230,565 -0.02(-0.49%)
Aug 10, 2018 5.090 5.090 5.000 5.055 164,200 -0.14(-2.69%)
Aug 09, 2018 5.220 5.250 5.180 5.195 213,640 -0.10(-1.98%)
Aug 08, 2018 5.280 5.310 5.250 5.300 105,265 +0.03(+0.57%)
Aug 07, 2018 5.275 5.305 5.250 5.270 123,333 +0.10(+2.03%)
Aug 06, 2018 5.190 5.220 5.140 5.165 72,200 -0.05(-1.05%)
Aug 03, 2018 5.180 5.227 5.164 5.220 294,700 +0.05(+0.97%)
Aug 02, 2018 5.204 5.220 5.146 5.170 266,274 -0.10(-1.90%)
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.