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 (%)
Jul 31, 2023 6.900 6.920 6.820 6.835 91,480 -0.01(-0.08%)
Jul 28, 2023 6.858 6.910 6.820 6.840 387,844 -0.02(-0.29%)
Jul 27, 2023 6.900 6.920 6.820 6.860 203,392 -0.12(-1.72%)
Jul 26, 2023 6.760 6.980 6.660 6.980 149,856 +0.21(+3.10%)
Jul 25, 2023 6.700 6.820 6.700 6.770 115,300 -0.02(-0.29%)
Jul 24, 2023 6.810 6.845 6.780 6.790 144,164 -0.24(-3.41%)
Jul 21, 2023 7.040 7.050 7.000 7.030 128,921 +0.02(+0.29%)
Jul 20, 2023 6.990 7.020 6.930 7.010 149,802 -0.01(-0.14%)
Jul 19, 2023 6.980 7.020 6.940 7.020 154,929 +0.04(+0.57%)
Jul 18, 2023 6.990 7.010 6.940 6.980 116,729 +0.02(+0.29%)
Jul 17, 2023 6.950 6.980 6.920 6.960 259,746 +0.03(+0.44%)
Jul 14, 2023 6.980 6.980 6.920 6.929 382,295 -0.09(-1.29%)
Jul 13, 2023 7.020 7.050 6.990 7.020 2,466,039 +0.15(+2.18%)
Jul 12, 2023 6.780 6.910 6.780 6.870 160,085 +0.18(+2.69%)
Jul 11, 2023 6.660 6.710 6.640 6.690 217,844 +0.05(+0.75%)
Jul 10, 2023 6.667 6.670 6.610 6.640 142,631 +0.02(+0.30%)
Jul 07, 2023 6.580 6.670 6.570 6.620 101,063 +0.09(+1.38%)
Jul 06, 2023 6.583 6.590 6.500 6.530 162,938 -0.19(-2.83%)
Jul 05, 2023 6.750 6.770 6.680 6.720 316,904 -0.05(-0.74%)
Jul 03, 2023 6.760 6.790 6.740 6.770 69,112 +0.08(+1.20%)
Jun 30, 2023 6.690 6.720 6.670 6.690 292,333 +0.07(+1.06%)
Jun 29, 2023 6.570 6.650 6.560 6.620 140,720 -0.03(-0.45%)
Jun 28, 2023 6.670 6.689 6.640 6.650 158,633 -0.05(-0.75%)
Jun 27, 2023 6.660 6.700 6.660 6.700 133,730 +0.11(+1.67%)
Jun 26, 2023 6.570 6.600 6.550 6.590 175,408 +0.06(+0.92%)
Jun 23, 2023 6.540 6.580 6.510 6.530 163,883 -0.05(-0.76%)
Jun 22, 2023 6.590 6.610 6.550 6.580 249,403 -0.02(-0.30%)
Jun 21, 2023 6.540 6.600 6.510 6.600 234,725 -0.01(-0.15%)
Jun 20, 2023 6.605 6.620 6.580 6.610 230,789 -0.02(-0.30%)
Jun 16, 2023 6.640 6.660 6.600 6.630 109,123 -0.01(-0.15%)
Jun 15, 2023 6.600 6.660 6.580 6.640 174,211 +0.10(+1.60%)
Jun 14, 2023 6.580 6.615 6.510 6.535 127,260 +0.03(+0.39%)
Jun 13, 2023 6.510 6.540 6.480 6.510 262,040 +0.00(+0.00%)
Jun 12, 2023 6.520 6.550 6.486 6.510 123,164 +0.03(+0.46%)
Jun 09, 2023 6.485 6.520 6.460 6.480 185,681 -0.03(-0.46%)
Jun 08, 2023 6.530 6.530 6.480 6.510 112,813 +0.12(+1.88%)
Jun 07, 2023 6.400 6.410 6.360 6.390 141,713 -0.03(-0.47%)
Jun 06, 2023 6.400 6.430 6.380 6.420 121,875 +0.07(+1.10%)
Jun 05, 2023 6.380 6.390 6.348 6.350 158,067 -0.06(-0.94%)
Jun 02, 2023 6.400 6.440 6.380 6.410 2,941,529 +0.08(+1.26%)
Jun 01, 2023 6.270 6.380 6.265 6.330 423,777 +0.10(+1.61%)
May 31, 2023 6.250 6.260 6.157 6.230 197,454 -0.18(-2.81%)
May 30, 2023 6.420 6.448 6.362 6.410 162,440 +0.06(+1.00%)
May 26, 2023 6.300 6.350 6.290 6.346 155,391 +0.10(+1.54%)
May 25, 2023 6.270 6.280 6.210 6.250 277,007 -0.09(-1.42%)
May 24, 2023 6.330 6.380 6.325 6.340 150,829 -0.08(-1.25%)
May 23, 2023 6.410 6.470 6.410 6.420 161,984 -0.06(-0.93%)
May 22, 2023 6.460 6.490 6.460 6.480 169,263 +0.03(+0.47%)
May 19, 2023 6.430 6.485 6.410 6.450 405,613 +0.15(+2.38%)
May 18, 2023 6.410 6.410 6.260 6.300 418,129 -0.16(-2.48%)
May 17, 2023 6.440 6.470 6.410 6.460 111,385 -0.01(-0.15%)
May 16, 2023 6.570 6.570 6.450 6.470 395,092 +0.00(+0.00%)
May 15, 2023 6.480 6.520 6.460 6.470 386,104 -0.06(-0.92%)
May 12, 2023 6.565 6.590 6.490 6.530 157,146 -0.03(-0.46%)
May 11, 2023 6.520 6.570 6.490 6.560 96,496 -0.09(-1.35%)
May 10, 2023 6.660 6.680 6.595 6.650 169,582 +0.01(+0.08%)
May 09, 2023 6.590 6.660 6.580 6.645 124,988 -0.02(-0.23%)
May 08, 2023 6.680 6.710 6.650 6.660 283,816 -0.09(-1.33%)
May 05, 2023 6.660 6.750 6.660 6.750 288,193 +0.09(+1.35%)
May 04, 2023 6.640 6.670 6.583 6.660 1,145,793 -0.08(-1.11%)
May 03, 2023 6.670 6.810 6.660 6.735 79,876 +0.04(+0.52%)
May 02, 2023 6.688 6.700 6.610 6.700 206,995 -0.05(-0.74%)
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.