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 (%)
Mar 31, 2004 6.300 6.430 6.280 6.430 483,200 +0.18(+2.88%)
Mar 30, 2004 6.310 6.310 6.200 6.250 545,300 -0.01(-0.16%)
Mar 29, 2004 6.250 6.320 6.210 6.260 376,100 +0.09(+1.46%)
Mar 26, 2004 6.130 6.200 6.020 6.170 596,400 +0.04(+0.65%)
Mar 25, 2004 6.200 6.200 5.880 6.130 680,900 +0.03(+0.49%)
Mar 24, 2004 6.070 6.200 6.050 6.100 872,300 -0.02(-0.33%)
Mar 23, 2004 6.260 6.260 6.100 6.120 438,400 -0.04(-0.65%)
Mar 22, 2004 6.320 6.320 6.060 6.160 504,600 -0.14(-2.22%)
Mar 19, 2004 6.300 6.390 6.300 6.300 310,300 -0.07(-1.10%)
Mar 18, 2004 6.500 6.500 6.340 6.370 208,200 -0.06(-0.93%)
Mar 17, 2004 6.490 6.490 6.400 6.430 607,800 +0.01(+0.16%)
Mar 16, 2004 6.440 6.500 6.230 6.420 418,900 +0.06(+0.94%)
Mar 15, 2004 6.490 6.490 6.310 6.360 547,100 -0.22(-3.34%)
Mar 12, 2004 6.490 6.620 6.310 6.580 1,220,000 +0.11(+1.70%)
Mar 11, 2004 6.510 6.570 6.390 6.470 1,313,800 -0.03(-0.46%)
Mar 10, 2004 6.840 6.840 6.500 6.500 1,203,600 -0.32(-4.69%)
Mar 09, 2004 6.890 6.900 6.720 6.820 422,800 -0.08(-1.16%)
Mar 08, 2004 6.900 6.920 6.840 6.900 382,000 -0.11(-1.57%)
Mar 05, 2004 7.010 7.050 6.990 7.010 324,200 +0.00(+0.00%)
Mar 04, 2004 7.030 7.030 6.920 7.010 267,700 -0.01(-0.14%)
Mar 03, 2004 7.110 7.170 7.000 7.020 515,500 -0.16(-2.23%)
Mar 02, 2004 7.240 7.270 7.150 7.180 411,700 -0.13(-1.78%)
Mar 01, 2004 7.130 7.350 7.100 7.310 760,400 +0.14(+1.95%)
Feb 27, 2004 7.120 7.390 7.000 7.170 1,835,300 +0.00(+0.00%)
Feb 26, 2004 7.150 7.200 7.110 7.170 1,019,400 +0.04(+0.56%)
Feb 25, 2004 6.960 7.190 6.960 7.130 1,272,400 +0.12(+1.71%)
Feb 24, 2004 7.000 7.040 6.950 7.010 130,300 -0.06(-0.85%)
Feb 23, 2004 6.990 7.150 6.920 7.070 612,000 +0.06(+0.86%)
Feb 20, 2004 7.050 7.140 7.010 7.010 63,300 -0.15(-2.09%)
Feb 19, 2004 7.270 7.300 7.150 7.160 466,600 -0.13(-1.78%)
Feb 18, 2004 7.200 7.340 7.200 7.290 807,200 -0.01(-0.14%)
Feb 17, 2004 6.900 7.300 6.900 7.300 634,300 +0.41(+5.95%)
Feb 13, 2004 6.860 6.930 6.750 6.890 476,100 +0.06(+0.88%)
Feb 12, 2004 6.790 6.900 6.710 6.830 417,500 -0.06(-0.87%)
Feb 11, 2004 6.750 6.980 6.600 6.890 241,800 +0.07(+1.03%)
Feb 10, 2004 6.540 6.880 6.540 6.820 291,000 +0.28(+4.28%)
Feb 09, 2004 6.530 6.620 6.440 6.540 626,100 -0.03(-0.46%)
Feb 06, 2004 6.670 6.670 6.550 6.570 798,800 -0.13(-1.94%)
Feb 05, 2004 6.750 6.800 6.700 6.700 958,300 -0.13(-1.90%)
Feb 04, 2004 6.900 6.900 6.770 6.830 1,475,400 -0.07(-1.01%)
Feb 03, 2004 6.800 7.000 6.770 6.900 1,406,000 +0.19(+2.83%)
Feb 02, 2004 6.650 7.010 6.550 6.710 338,600 +0.13(+1.98%)
Jan 30, 2004 6.550 6.630 6.500 6.580 429,000 -0.02(-0.30%)
Jan 29, 2004 6.620 6.620 6.090 6.600 1,280,600 -0.12(-1.79%)
Jan 28, 2004 6.900 6.900 6.710 6.720 790,200 -0.23(-3.31%)
Jan 27, 2004 6.840 6.950 6.840 6.950 1,025,100 +0.12(+1.76%)
Jan 26, 2004 7.070 7.070 6.800 6.830 803,000 -0.24(-3.39%)
Jan 23, 2004 7.110 7.150 7.070 7.070 433,400 -0.08(-1.12%)
Jan 22, 2004 7.100 7.180 7.040 7.150 383,600 +0.05(+0.70%)
Jan 21, 2004 7.260 7.260 7.080 7.100 1,067,200 -0.10(-1.39%)
Jan 20, 2004 7.140 7.300 7.100 7.200 727,900 +0.16(+2.27%)
Jan 16, 2004 7.270 7.300 7.030 7.040 234,900 -0.13(-1.81%)
Jan 15, 2004 7.300 7.300 7.170 7.170 565,800 -0.23(-3.11%)
Jan 14, 2004 7.270 7.470 7.020 7.400 799,000 +0.08(+1.09%)
Jan 13, 2004 7.350 7.590 7.310 7.320 228,300 -0.08(-1.08%)
Jan 12, 2004 7.600 7.600 7.350 7.400 737,500 -0.20(-2.63%)
Jan 09, 2004 7.700 7.730 7.550 7.600 1,719,800 +0.00(+0.00%)
Jan 08, 2004 7.380 7.590 7.360 7.600 575,000 +0.23(+3.12%)
Jan 07, 2004 7.430 7.430 7.280 7.370 431,300 -0.07(-0.94%)
Jan 06, 2004 7.410 7.500 7.400 7.440 310,500 -0.04(-0.53%)
Jan 05, 2004 7.550 7.550 7.330 7.480 607,800 +0.03(+0.40%)
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.