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:

Eversource Energy (NY: ES )

59.69 +0.70 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 59.12 59.91 58.98 59.69 2,323,469 +0.70(+1.19%)
Apr 18, 2024 58.77 59.19 58.08 58.99 1,626,195 +0.48(+0.82%)
Apr 17, 2024 57.54 58.57 57.07 58.51 1,993,999 +1.31(+2.29%)
Apr 16, 2024 57.90 57.90 56.67 57.20 2,391,638 -1.04(-1.79%)
Apr 15, 2024 59.02 59.25 57.67 58.24 2,131,360 -0.55(-0.94%)
Apr 12, 2024 59.35 59.49 58.43 58.79 2,204,619 -0.36(-0.61%)
Apr 11, 2024 59.49 59.66 58.54 59.15 1,310,097 +0.08(+0.14%)
Apr 10, 2024 59.24 59.39 58.28 59.07 2,344,802 -0.89(-1.48%)
Apr 09, 2024 59.57 60.44 59.43 59.96 1,862,023 +0.49(+0.82%)
Apr 08, 2024 58.58 59.61 58.58 59.47 1,654,333 +0.96(+1.64%)
Apr 05, 2024 58.55 58.85 58.06 58.51 1,426,325 -0.41(-0.70%)
Apr 04, 2024 59.43 59.60 58.30 58.92 1,733,572 +0.49(+0.84%)
Apr 03, 2024 59.18 59.27 58.04 58.43 1,660,809 -0.84(-1.42%)
Apr 02, 2024 58.56 59.65 58.51 59.27 1,839,478 +0.39(+0.66%)
Apr 01, 2024 59.71 59.71 58.52 58.88 1,533,062 -0.89(-1.49%)
Mar 28, 2024 59.27 59.98 59.90 59.77 1,921,036 +0.79(+1.34%)
Mar 27, 2024 56.91 58.99 56.91 58.98 2,840,905 +2.69(+4.78%)
Mar 26, 2024 57.49 57.82 56.16 56.29 2,165,646 -1.23(-2.14%)
Mar 25, 2024 57.89 58.25 57.19 57.52 1,923,841 -0.37(-0.64%)
Mar 22, 2024 58.40 58.60 57.78 57.89 2,157,059 +0.00(+0.00%)
Mar 21, 2024 59.40 59.50 57.87 57.89 3,736,081 -1.32(-2.23%)
Mar 20, 2024 58.69 59.66 58.44 59.21 1,955,151 +0.41(+0.70%)
Mar 19, 2024 59.06 59.38 58.47 58.80 2,784,412 -0.16(-0.27%)
Mar 18, 2024 58.92 59.37 58.42 58.96 2,246,509 +0.04(+0.07%)
Mar 15, 2024 58.71 59.52 58.50 58.92 6,062,314 -0.14(-0.24%)
Mar 14, 2024 58.95 59.13 57.76 59.06 2,950,306 -0.08(-0.14%)
Mar 13, 2024 59.86 60.47 58.66 59.14 3,252,033 -0.67(-1.12%)
Mar 12, 2024 60.41 60.68 59.26 59.81 2,028,663 -0.84(-1.38%)
Mar 11, 2024 60.08 60.78 60.08 60.65 2,871,016 +0.57(+0.95%)
Mar 08, 2024 59.62 60.38 59.15 60.08 1,874,681 +0.66(+1.11%)
Mar 07, 2024 58.98 59.70 58.70 59.42 2,297,889 +0.92(+1.57%)
Mar 06, 2024 58.70 58.96 57.93 58.50 2,078,863 +0.36(+0.62%)
Mar 05, 2024 59.10 59.73 58.11 58.14 2,516,686 -0.77(-1.31%)
Mar 04, 2024 57.28 59.25 56.76 58.91 2,788,988 +1.21(+2.11%)
Mar 01, 2024 57.98 58.31 56.83 57.70 3,127,777 -0.29(-0.49%)
Feb 29, 2024 58.29 58.47 57.53 57.98 4,787,376 +0.09(+0.15%)
Feb 28, 2024 58.32 58.51 57.49 57.89 1,763,363 -0.65(-1.11%)
Feb 27, 2024 57.41 58.75 57.18 58.54 2,710,539 +1.61(+2.83%)
Feb 26, 2024 57.65 58.11 56.72 56.93 2,070,711 -1.22(-2.09%)
Feb 23, 2024 57.32 58.60 57.16 58.15 2,211,341 +0.75(+1.31%)
Feb 22, 2024 57.06 57.88 56.66 57.40 3,612,390 -0.31(-0.53%)
Feb 21, 2024 57.10 58.63 56.83 57.70 3,327,092 +0.89(+1.56%)
Feb 20, 2024 57.99 58.82 56.81 56.82 3,599,343 -1.33(-2.29%)
Feb 16, 2024 57.70 58.24 56.89 58.15 5,306,781 +0.25(+0.43%)
Feb 15, 2024 57.56 58.70 56.81 57.90 5,816,994 +1.54(+2.73%)
Feb 14, 2024 57.30 58.13 55.31 56.36 8,530,971 +2.53(+4.70%)
Feb 13, 2024 54.43 55.16 53.10 53.83 3,433,833 -0.96(-1.75%)
Feb 12, 2024 54.31 55.26 54.18 54.79 2,405,065 +0.48(+0.89%)
Feb 09, 2024 53.22 54.59 53.10 54.31 3,541,438 +0.90(+1.68%)
Feb 08, 2024 52.80 53.45 52.06 53.41 3,187,518 +0.28(+0.52%)
Feb 07, 2024 53.26 53.30 52.36 53.13 2,409,062 +0.05(+0.09%)
Feb 06, 2024 53.06 53.34 52.82 53.08 2,979,350 +0.05(+0.09%)
Feb 05, 2024 53.78 54.01 52.99 53.03 2,252,520 -1.49(-2.74%)
Feb 02, 2024 54.40 55.20 53.65 54.52 2,473,594 -0.75(-1.36%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.