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 )

7.080 +0.030 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Sep 30, 2019 7.380 7.460 7.380 7.460 66,008 +0.09(+1.22%)
Sep 27, 2019 7.340 7.398 7.340 7.370 180,900 -0.04(-0.54%)
Sep 26, 2019 7.388 7.470 7.380 7.410 346,311 +0.05(+0.68%)
Sep 25, 2019 7.320 7.360 7.280 7.360 846,789 -0.03(-0.41%)
Sep 24, 2019 7.345 7.410 7.345 7.390 640,895 +0.08(+1.09%)
Sep 23, 2019 7.260 7.320 7.220 7.310 126,264 +0.05(+0.69%)
Sep 20, 2019 7.390 7.390 7.200 7.260 215,900 +0.02(+0.25%)
Sep 19, 2019 7.300 7.310 7.240 7.242 89,059 -0.09(-1.20%)
Sep 18, 2019 7.270 7.340 7.260 7.330 107,320 +0.14(+1.95%)
Sep 17, 2019 7.140 7.190 7.140 7.190 98,098 +0.09(+1.27%)
Sep 16, 2019 7.200 7.200 7.060 7.100 127,349 -0.13(-1.80%)
Sep 13, 2019 7.250 7.280 7.210 7.230 95,400 -0.04(-0.55%)
Sep 12, 2019 7.225 7.280 7.200 7.270 108,672 +0.19(+2.68%)
Sep 11, 2019 7.060 7.090 7.030 7.080 75,343 -0.07(-0.98%)
Sep 10, 2019 7.115 7.159 7.100 7.150 74,215 -0.04(-0.51%)
Sep 09, 2019 7.209 7.209 7.140 7.187 81,158 -0.09(-1.28%)
Sep 06, 2019 7.250 7.310 7.213 7.280 71,500 -0.03(-0.41%)
Sep 05, 2019 7.310 7.340 7.270 7.310 76,915 -0.09(-1.22%)
Sep 04, 2019 7.380 7.440 7.380 7.400 256,764 +0.08(+1.02%)
Sep 03, 2019 7.240 7.360 7.240 7.325 275,340 +0.12(+1.67%)
Aug 30, 2019 7.295 7.295 7.180 7.205 67,700 -0.06(-0.89%)
Aug 29, 2019 7.270 7.324 7.260 7.270 709,754 +0.11(+1.54%)
Aug 28, 2019 7.160 7.200 7.130 7.160 152,962 -0.02(-0.28%)
Aug 27, 2019 7.100 7.190 7.100 7.180 88,891 +0.17(+2.43%)
Aug 26, 2019 6.950 7.010 6.940 7.010 286,758 +0.16(+2.34%)
Aug 23, 2019 6.918 6.950 6.800 6.850 84,200 -0.10(-1.37%)
Aug 22, 2019 6.988 7.000 6.910 6.945 1,642,812 -0.01(-0.22%)
Aug 21, 2019 6.941 6.987 6.930 6.960 2,399,207 +0.05(+0.72%)
Aug 20, 2019 6.890 6.920 6.850 6.910 63,403 -0.10(-1.43%)
Aug 19, 2019 6.970 7.040 6.960 7.010 56,302 +0.08(+1.15%)
Aug 16, 2019 6.855 6.960 6.840 6.930 122,500 +0.31(+4.68%)
Aug 15, 2019 6.645 6.660 6.580 6.620 173,639 -0.05(-0.75%)
Aug 14, 2019 6.640 6.675 6.600 6.670 62,334 -0.10(-1.48%)
Aug 13, 2019 6.732 6.800 6.710 6.770 128,192 +0.04(+0.62%)
Aug 12, 2019 6.693 6.790 6.693 6.728 82,071 +0.03(+0.42%)
Aug 09, 2019 6.710 6.770 6.684 6.700 64,000 -0.11(-1.62%)
Aug 08, 2019 6.825 6.880 6.710 6.810 112,511 -0.08(-1.16%)
Aug 07, 2019 6.827 6.910 6.800 6.890 92,608 -0.02(-0.29%)
Aug 06, 2019 6.854 6.910 6.830 6.910 189,406 +0.11(+1.65%)
Aug 05, 2019 6.795 6.840 6.730 6.798 160,044 -0.08(-1.19%)
Aug 02, 2019 6.883 6.897 6.810 6.880 78,700 +0.07(+1.03%)
Aug 01, 2019 6.765 6.870 6.730 6.810 73,777 +0.04(+0.59%)
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%)
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.