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 )

N/A 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 (%)
May 31, 2002 7.950 7.970 7.800 7.800 74,900 -0.28(-3.47%)
May 28, 2002 8.350 8.350 8.000 8.080 30,600 -0.21(-2.53%)
May 27, 2002 8.310 8.400 8.290 8.290 16,300 +0.00(+0.00%)
May 24, 2002 8.310 8.400 8.290 8.290 16,300 -0.01(-0.12%)
May 23, 2002 8.490 8.500 8.260 8.300 23,100 -0.15(-1.78%)
May 22, 2002 8.350 8.450 8.310 8.450 22,400 +0.15(+1.81%)
May 21, 2002 8.260 8.450 8.260 8.300 24,300 -0.06(-0.72%)
May 20, 2002 8.260 8.550 8.260 8.360 6,900 +0.09(+1.09%)
May 17, 2002 8.410 8.410 8.260 8.270 17,900 -0.18(-2.13%)
May 16, 2002 8.260 8.450 8.260 8.450 1,460,000 +0.20(+2.42%)
May 15, 2002 8.500 8.500 8.250 8.250 22,600 -0.24(-2.83%)
May 14, 2002 8.700 8.850 8.300 8.490 545,600 -0.21(-2.41%)
May 13, 2002 8.790 8.840 8.680 8.700 101,900 -0.10(-1.14%)
May 10, 2002 8.900 8.900 8.730 8.800 227,300 -0.13(-1.46%)
May 09, 2002 9.160 9.250 8.860 8.930 59,300 -0.18(-1.98%)
May 08, 2002 9.050 9.330 9.050 9.110 18,500 -0.14(-1.51%)
May 07, 2002 9.240 9.300 9.000 9.250 80,500 +0.02(+0.22%)
May 06, 2002 9.150 9.410 9.150 9.230 59,900 +0.13(+1.43%)
May 03, 2002 9.200 9.300 9.020 9.100 7,300 -0.05(-0.55%)
May 02, 2002 9.170 9.430 9.120 9.150 67,200 -0.02(-0.22%)
May 01, 2002 9.100 9.300 9.100 9.170 29,800 +0.17(+1.89%)
Apr 30, 2002 9.010 9.100 8.950 9.000 22,300 -0.01(-0.11%)
Apr 29, 2002 9.020 9.050 8.850 9.010 52,300 -0.01(-0.11%)
Apr 26, 2002 8.900 9.100 8.900 9.020 42,400 +0.12(+1.35%)
Apr 25, 2002 9.350 9.350 8.900 8.900 50,200 -0.50(-5.32%)
Apr 24, 2002 9.130 9.490 9.130 9.400 31,200 +0.22(+2.40%)
Apr 23, 2002 9.300 9.410 9.100 9.180 72,100 -0.15(-1.61%)
Apr 22, 2002 9.720 9.720 9.330 9.330 100,200 -0.45(-4.60%)
Apr 19, 2002 9.600 9.810 9.500 9.780 75,000 +0.18(+1.87%)
Apr 18, 2002 9.650 9.700 9.520 9.600 47,600 -0.01(-0.10%)
Apr 17, 2002 9.750 9.770 9.610 9.610 31,400 -0.22(-2.24%)
Apr 16, 2002 9.560 9.860 9.550 9.830 129,400 +0.32(+3.36%)
Apr 15, 2002 9.750 9.750 9.510 9.510 65,300 -0.14(-1.45%)
Apr 12, 2002 9.550 9.780 9.470 9.650 37,900 +0.13(+1.37%)
Apr 11, 2002 9.890 9.890 9.520 9.520 13,500 -0.36(-3.64%)
Apr 10, 2002 9.710 9.950 9.710 9.880 81,900 +0.27(+2.81%)
Apr 09, 2002 9.490 9.800 9.400 9.610 46,800 +0.22(+2.34%)
Apr 08, 2002 9.550 9.580 9.390 9.390 7,800 -0.11(-1.16%)
Apr 05, 2002 9.300 9.500 9.300 9.500 24,600 +0.27(+2.93%)
Apr 04, 2002 9.230 9.240 9.180 9.230 97,900 +0.05(+0.54%)
Apr 03, 2002 8.990 9.180 8.900 9.180 30,000 +0.20(+2.23%)
Apr 02, 2002 9.000 9.000 8.850 8.980 108,900 -0.02(-0.22%)
Apr 01, 2002 9.010 9.090 9.000 9.000 5,400 -0.04(-0.44%)
Mar 29, 2002 8.910 9.150 8.850 9.040 117,500 +0.00(+0.00%)
Mar 28, 2002 8.910 9.150 8.850 9.040 117,500 +0.23(+2.61%)
Mar 27, 2002 9.000 9.100 8.760 8.810 211,900 -0.18(-2.00%)
Mar 26, 2002 9.200 9.350 8.900 8.990 248,800 -0.16(-1.75%)
Mar 25, 2002 9.400 9.460 9.100 9.150 16,300 -0.20(-2.14%)
Mar 22, 2002 9.800 9.900 9.350 9.350 24,400 -0.40(-4.10%)
Mar 21, 2002 9.680 9.750 9.600 9.750 33,100 +0.15(+1.56%)
Mar 20, 2002 9.800 9.850 9.600 9.600 31,900 -0.21(-2.14%)
Mar 19, 2002 10.15 10.20 9.660 9.810 78,700 -0.29(-2.87%)
Mar 18, 2002 10.25 10.37 10.05 10.10 72,900 -0.11(-1.08%)
Mar 15, 2002 10.15 10.23 10.10 10.21 59,800 +0.10(+0.99%)
Mar 14, 2002 10.30 10.32 10.10 10.11 148,800 -0.12(-1.17%)
Mar 13, 2002 10.20 10.35 10.20 10.23 84,300 +0.10(+0.99%)
Mar 12, 2002 10.15 10.15 10.05 10.13 129,100 -0.02(-0.20%)
Mar 11, 2002 10.20 10.20 10.05 10.15 130,000 -0.02(-0.20%)
Mar 08, 2002 10.36 10.45 10.17 10.17 154,400 -0.05(-0.49%)
Mar 07, 2002 10.40 10.61 10.22 10.22 164,100 -0.04(-0.39%)
Mar 06, 2002 10.25 10.35 10.22 10.26 146,600 +0.04(+0.39%)
Mar 05, 2002 10.35 10.50 10.19 10.22 483,600 -0.09(-0.87%)
Mar 04, 2002 10.25 10.60 10.17 10.31 322,400 +0.59(+6.07%)
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.