Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

16.35 +0.57 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 4.150 4.150 3.740 3.950 47,253 -0.23(-5.50%)
Jun 29, 2020 4.030 4.180 4.025 4.180 19,848 +0.19(+4.79%)
Jun 26, 2020 4.260 4.260 3.920 3.989 20,200 -0.21(-5.02%)
Jun 25, 2020 3.800 4.280 3.750 4.200 228,598 +0.38(+9.95%)
Jun 24, 2020 3.910 4.000 3.810 3.820 27,583 -0.19(-4.74%)
Jun 23, 2020 4.060 4.180 3.890 4.010 19,509 +0.09(+2.30%)
Jun 22, 2020 3.970 4.020 3.900 3.920 22,325 -0.20(-4.85%)
Jun 19, 2020 3.900 4.220 3.900 4.120 40,000 +0.27(+7.01%)
Jun 18, 2020 4.250 4.300 3.840 3.850 65,007 -0.49(-11.29%)
Jun 17, 2020 4.590 4.590 4.260 4.340 42,465 -0.11(-2.47%)
Jun 16, 2020 4.370 4.680 4.370 4.450 89,797 +0.11(+2.53%)
Jun 15, 2020 4.510 4.510 4.159 4.340 33,157 -0.12(-2.69%)
Jun 12, 2020 4.350 4.560 4.295 4.460 42,200 +0.18(+4.21%)
Jun 11, 2020 4.550 4.600 4.270 4.280 112,666 -0.55(-11.39%)
Jun 10, 2020 4.620 4.840 4.196 4.830 78,469 +0.21(+4.55%)
Jun 09, 2020 4.580 4.660 4.150 4.620 73,925 -0.11(-2.33%)
Jun 08, 2020 4.400 4.800 4.302 4.730 114,441 +0.51(+12.09%)
Jun 05, 2020 4.160 4.400 4.135 4.220 62,800 +0.20(+4.98%)
Jun 04, 2020 3.930 4.140 3.920 4.020 81,746 +0.17(+4.42%)
Jun 03, 2020 4.060 4.140 3.850 3.850 65,819 +0.02(+0.52%)
Jun 02, 2020 3.560 3.900 3.530 3.830 59,096 +0.30(+8.50%)
Jun 01, 2020 3.270 3.530 3.190 3.530 42,837 +0.46(+14.98%)
May 29, 2020 3.380 3.450 3.070 3.070 31,800 -0.22(-6.69%)
May 28, 2020 3.510 3.510 3.280 3.290 35,176 -0.24(-6.80%)
May 27, 2020 3.700 3.700 3.450 3.530 22,246 -0.02(-0.56%)
May 26, 2020 3.580 3.770 3.510 3.550 28,329 +0.06(+1.72%)
May 22, 2020 3.390 3.490 3.390 3.490 7,400 +0.09(+2.65%)
May 21, 2020 3.400 3.486 3.310 3.400 23,241 +0.00(+0.00%)
May 20, 2020 3.420 3.500 3.250 3.400 24,917 +0.05(+1.49%)
May 19, 2020 3.510 3.514 3.270 3.350 14,697 -0.13(-3.74%)
May 18, 2020 3.580 3.580 3.350 3.480 45,218 +0.13(+3.88%)
May 15, 2020 3.330 3.430 3.230 3.350 14,300 +0.05(+1.52%)
May 14, 2020 3.060 3.300 3.059 3.300 15,765 +0.20(+6.45%)
May 13, 2020 3.333 3.439 3.070 3.100 14,695 -0.20(-6.06%)
May 12, 2020 3.350 3.600 3.300 3.300 43,162 -0.05(-1.49%)
May 11, 2020 3.260 3.530 3.060 3.350 35,432 +0.21(+6.69%)
May 08, 2020 3.080 3.320 2.900 3.140 66,700 +0.19(+6.44%)
May 07, 2020 3.000 3.080 2.950 2.950 21,918 +0.00(+0.00%)
May 06, 2020 2.910 3.020 2.890 2.950 21,059 +0.05(+1.72%)
May 05, 2020 3.050 3.060 2.900 2.900 25,854 -0.06(-2.03%)
May 04, 2020 2.950 3.021 2.863 2.960 19,120 +0.03(+1.02%)
May 01, 2020 3.035 3.080 2.880 2.930 32,300 -0.07(-2.33%)
Apr 30, 2020 3.330 3.330 2.950 3.000 44,277 -0.11(-3.54%)
Apr 29, 2020 3.130 3.310 2.940 3.110 111,269 +0.02(+0.65%)
Apr 28, 2020 2.930 3.090 2.930 3.090 44,914 +0.13(+4.39%)
Apr 27, 2020 2.950 2.980 2.840 2.960 38,574 +0.13(+4.59%)
Apr 24, 2020 3.130 3.130 2.820 2.830 23,100 -0.21(-6.91%)
Apr 23, 2020 3.040 3.081 2.910 3.040 25,071 -0.02(-0.65%)
Apr 22, 2020 3.010 3.060 2.920 3.060 9,792 +0.11(+3.73%)
Apr 21, 2020 3.050 3.050 2.900 2.950 18,215 -0.12(-3.91%)
Apr 20, 2020 3.200 3.290 3.060 3.070 17,644 -0.13(-4.06%)
Apr 17, 2020 3.220 3.224 3.130 3.200 25,900 +0.08(+2.56%)
Apr 16, 2020 3.070 3.200 3.030 3.120 13,519 +0.04(+1.30%)
Apr 15, 2020 3.030 3.180 2.914 3.080 34,999 +0.02(+0.65%)
Apr 14, 2020 3.138 3.240 3.010 3.060 35,914 -0.01(-0.33%)
Apr 13, 2020 3.460 3.460 3.020 3.070 36,112 -0.23(-6.97%)
Apr 09, 2020 3.470 3.560 3.110 3.300 26,500 -0.01(-0.30%)
Apr 08, 2020 3.510 3.550 3.270 3.310 33,262 -0.20(-5.70%)
Apr 07, 2020 3.190 3.510 3.069 3.510 47,353 +0.31(+9.69%)
Apr 06, 2020 3.240 3.365 3.010 3.200 35,006 +0.09(+2.89%)
Apr 03, 2020 3.250 3.250 3.040 3.110 14,800 -0.15(-4.60%)
Apr 02, 2020 3.050 3.260 2.963 3.260 30,579 +0.18(+5.84%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.