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 )

4.810 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 29, 2009 10.70 10.82 10.46 10.82 1,229,337 +0.45(+4.33%)
May 28, 2009 10.40 10.49 10.21 10.37 635,436 +0.07(+0.67%)
May 27, 2009 10.42 10.49 10.25 10.30 621,708 -0.12(-1.15%)
May 26, 2009 10.15 10.46 10.13 10.42 973,830 +0.20(+1.98%)
May 22, 2009 10.20 10.24 10.06 10.22 753,988 +0.08(+0.75%)
May 21, 2009 10.44 10.44 9.981 10.15 582,167 -0.20(-1.96%)
May 20, 2009 10.45 10.72 10.31 10.35 1,234,723 -0.04(-0.43%)
May 19, 2009 10.43 10.59 10.31 10.39 841,394 -0.04(-0.36%)
May 18, 2009 10.09 10.44 10.09 10.43 930,686 +0.42(+4.24%)
May 15, 2009 10.06 10.11 9.955 10.01 612,074 -0.09(-0.94%)
May 14, 2009 9.905 10.13 9.905 10.10 683,757 +0.27(+2.70%)
May 13, 2009 10.08 10.08 9.778 9.835 1,305,275 -0.31(-3.06%)
May 12, 2009 9.892 10.16 9.804 10.15 1,074,321 +0.35(+3.62%)
May 11, 2009 9.772 10.000 9.696 9.791 1,038,001 -0.27(-2.64%)
May 08, 2009 9.867 10.07 9.867 10.06 737,777 +0.31(+3.18%)
May 07, 2009 9.892 9.892 9.690 9.747 1,355,095 -0.04(-0.39%)
May 06, 2009 9.696 9.785 9.525 9.785 785,688 +0.19(+1.98%)
May 05, 2009 9.633 9.639 9.424 9.595 1,034,058 -0.14(-1.47%)
May 04, 2009 9.630 9.756 9.592 9.737 1,070,065 +0.18(+1.92%)
May 01, 2009 9.558 9.643 9.403 9.554 586,388 +0.09(+1.00%)
Apr 30, 2009 9.706 9.971 9.384 9.460 822,651 -0.12(-1.25%)
Apr 29, 2009 9.283 9.706 9.283 9.580 1,008,110 +0.30(+3.27%)
Apr 28, 2009 9.245 9.371 9.116 9.277 821,483 +0.03(+0.34%)
Apr 27, 2009 9.252 9.397 9.182 9.245 869,708 -0.17(-1.81%)
Apr 24, 2009 9.466 9.706 9.346 9.416 650,270 -0.21(-2.23%)
Apr 23, 2009 9.580 9.763 9.504 9.630 815,572 +0.06(+0.59%)
Apr 22, 2009 9.706 9.794 9.403 9.573 950,995 +0.01(+0.13%)
Apr 21, 2009 9.075 9.573 8.633 9.561 1,060,001 +0.31(+3.34%)
Apr 20, 2009 9.403 9.454 9.207 9.252 673,291 -0.27(-2.85%)
Apr 17, 2009 9.523 9.681 9.435 9.523 1,074,470 +0.02(+0.20%)
Apr 16, 2009 9.637 9.637 9.491 9.504 1,014,704 -0.07(-0.73%)
Apr 15, 2009 9.308 9.599 9.308 9.573 1,026,284 +0.07(+0.73%)
Apr 14, 2009 9.605 9.611 9.479 9.504 1,289,396 -0.15(-1.50%)
Apr 13, 2009 9.580 9.681 9.435 9.649 411,441 +0.08(+0.79%)
Apr 09, 2009 9.712 9.889 9.498 9.573 945,348 +0.06(+0.66%)
Apr 08, 2009 9.283 9.554 9.214 9.510 1,181,546 +0.28(+3.01%)
Apr 07, 2009 9.151 9.264 9.087 9.233 1,779,802 +0.02(+0.21%)
Apr 06, 2009 9.403 9.479 9.170 9.214 2,506,870 -0.19(-2.01%)
Apr 03, 2009 9.472 9.523 9.315 9.403 1,912,707 -0.08(-0.80%)
Apr 02, 2009 9.693 9.737 9.447 9.479 1,356,028 -0.04(-0.40%)
Apr 01, 2009 9.498 9.763 9.245 9.517 1,300,556 -0.01(-0.13%)
Mar 31, 2009 9.605 9.902 9.435 9.529 1,145,638 +0.06(+0.67%)
Mar 30, 2009 9.599 9.807 9.403 9.466 1,452,033 -0.41(-4.15%)
Mar 26, 2009 9.971 10.14 9.725 9.876 1,403,910 -0.09(-0.95%)
Mar 25, 2009 10.12 10.20 9.908 9.971 1,273,398 -0.05(-0.50%)
Mar 24, 2009 9.725 10.15 9.725 10.02 1,174,238 -0.01(-0.13%)
Mar 23, 2009 10.03 10.10 10.02 10.03 1,992,593 +0.40(+4.13%)
Mar 20, 2009 9.977 10.02 9.637 9.637 1,220,233 -0.28(-2.86%)
Mar 19, 2009 10.13 10.17 9.820 9.920 1,050,174 +0.01(+0.13%)
Mar 18, 2009 9.744 10.02 9.485 9.908 1,868,413 +0.08(+0.77%)
Mar 17, 2009 9.630 9.832 9.302 9.832 773,659 +0.18(+1.83%)
Mar 16, 2009 9.700 9.845 9.599 9.655 534,331 +0.06(+0.66%)
Mar 13, 2009 9.460 9.668 9.416 9.592 0 +0.16(+1.74%)
Mar 12, 2009 9.359 9.435 9.125 9.428 953,998 +0.27(+2.89%)
Mar 11, 2009 9.343 9.343 9.106 9.163 1,041,755 +0.09(+0.97%)
Mar 10, 2009 8.879 9.087 8.816 9.075 770,569 +0.31(+3.53%)
Mar 09, 2009 8.772 8.911 8.684 8.766 958,893 -0.06(-0.64%)
Mar 06, 2009 8.772 9.069 8.526 8.822 0 +0.07(+0.79%)
Mar 05, 2009 8.892 8.898 8.602 8.753 299,481 -0.18(-1.98%)
Mar 04, 2009 8.772 8.986 8.658 8.930 980,244 +0.02(+0.21%)
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.