Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Enersis Chile S.A. ADR (NY: ENIC )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 3.798 3.884 3.795 3.877 255,245 +0.09(+2.26%)
Jan 30, 2019 3.748 3.813 3.741 3.791 224,329 +0.04(+0.95%)
Jan 29, 2019 3.698 3.770 3.691 3.756 214,327 +0.08(+2.14%)
Jan 28, 2019 3.684 3.713 3.670 3.677 201,186 -0.05(-1.34%)
Jan 25, 2019 3.698 3.748 3.691 3.727 233,058 +0.04(+0.97%)
Jan 24, 2019 3.713 3.734 3.629 3.691 234,455 -0.02(-0.58%)
Jan 23, 2019 3.763 3.763 3.648 3.713 203,095 -0.04(-0.95%)
Jan 22, 2019 3.784 3.784 3.670 3.748 434,422 -0.06(-1.50%)
Jan 18, 2019 3.798 3.827 3.777 3.806 1,417,121 +0.01(+0.38%)
Jan 17, 2019 3.734 3.791 3.727 3.791 368,188 +0.06(+1.60%)
Jan 16, 2019 3.689 3.767 3.689 3.732 465,263 +0.04(+0.96%)
Jan 15, 2019 3.696 3.724 3.632 3.696 403,243 +0.00(+0.00%)
Jan 14, 2019 3.646 3.703 3.618 3.696 348,388 +0.03(+0.77%)
Jan 11, 2019 3.597 3.682 3.583 3.668 417,383 +0.04(+1.17%)
Jan 10, 2019 3.575 3.654 3.526 3.625 343,200 +0.04(+1.19%)
Jan 09, 2019 3.512 3.597 3.490 3.583 608,949 +0.10(+2.85%)
Jan 08, 2019 3.490 3.540 3.462 3.483 334,727 -0.03(-0.81%)
Jan 07, 2019 3.519 3.540 3.483 3.512 472,222 -0.01(-0.20%)
Jan 04, 2019 3.448 3.529 3.419 3.519 337,881 +0.08(+2.27%)
Jan 03, 2019 3.462 3.519 3.356 3.441 512,535 -0.04(-1.02%)
Jan 02, 2019 3.497 3.497 3.384 3.476 500,165 -0.04(-1.01%)
Dec 31, 2018 3.505 3.533 3.448 3.512 278,255 +0.01(+0.20%)
Dec 28, 2018 3.448 3.547 3.405 3.505 492,656 +0.06(+1.65%)
Dec 27, 2018 3.348 3.462 3.341 3.448 480,892 +0.05(+1.46%)
Dec 26, 2018 3.341 3.405 3.292 3.398 506,143 +0.06(+1.91%)
Dec 24, 2018 3.341 3.377 3.292 3.334 291,928 -0.02(-0.63%)
Dec 21, 2018 3.327 3.398 3.327 3.356 528,600 +0.01(+0.42%)
Dec 20, 2018 3.341 3.370 3.320 3.341 295,394 +0.00(+0.00%)
Dec 19, 2018 3.348 3.406 3.302 3.341 485,626 +0.00(+0.00%)
Dec 18, 2018 3.441 3.441 3.341 3.341 384,863 -0.10(-2.89%)
Dec 17, 2018 3.441 3.462 3.384 3.441 576,693 -0.01(-0.21%)
Dec 14, 2018 3.412 3.462 3.377 3.448 317,583 +0.01(+0.41%)
Dec 13, 2018 3.419 3.441 3.398 3.434 289,116 +0.01(+0.41%)
Dec 12, 2018 3.426 3.476 3.419 3.419 346,191 +0.01(+0.21%)
Dec 11, 2018 3.419 3.434 3.377 3.412 419,043 +0.00(+0.00%)
Dec 10, 2018 3.405 3.441 3.377 3.412 468,515 -0.01(-0.41%)
Dec 07, 2018 3.384 3.448 3.377 3.426 737,785 +0.03(+0.84%)
Dec 06, 2018 3.384 3.434 3.320 3.398 789,342 -0.03(-0.83%)
Dec 04, 2018 3.405 3.476 3.384 3.426 394,547 +0.01(+0.21%)
Dec 03, 2018 3.412 3.469 3.405 3.419 439,031 +0.01(+0.21%)
Nov 30, 2018 3.391 3.448 3.370 3.412 538,045 +0.00(+0.00%)
Nov 29, 2018 3.384 3.432 3.348 3.412 311,615 +0.04(+1.26%)
Nov 28, 2018 3.348 3.370 3.295 3.370 408,072 +0.03(+0.85%)
Nov 27, 2018 3.391 3.391 3.313 3.341 517,018 -0.05(-1.46%)
Nov 26, 2018 3.391 3.419 3.356 3.391 348,879 -0.01(-0.21%)
Nov 23, 2018 3.419 3.426 3.384 3.398 301,936 -0.05(-1.44%)
Nov 21, 2018 3.448 3.448 3.448 0 +0.11(+3.18%)
Nov 20, 2018 3.263 3.391 3.263 3.341 430,766 +0.04(+1.29%)
Nov 19, 2018 3.263 3.327 3.263 3.299 401,432 +0.00(+0.00%)
Nov 16, 2018 3.242 3.313 3.214 3.299 533,957 +0.04(+1.31%)
Nov 15, 2018 3.157 3.306 3.157 3.256 509,362 +0.08(+2.46%)
Nov 14, 2018 3.150 3.199 3.143 3.178 616,533 +0.03(+0.90%)
Nov 13, 2018 3.164 3.178 3.129 3.150 1,205,407 -0.04(-1.33%)
Nov 12, 2018 3.199 3.235 3.171 3.192 801,732 -0.03(-0.88%)
Nov 09, 2018 3.306 3.306 3.185 3.221 1,788,644 -0.09(-2.78%)
Nov 08, 2018 3.348 3.370 3.292 3.313 545,424 -0.06(-1.68%)
Nov 07, 2018 3.228 3.377 3.199 3.370 2,663,295 +0.16(+4.86%)
Nov 06, 2018 3.192 3.228 3.164 3.214 2,936,909 -0.01(-0.22%)
Nov 05, 2018 3.093 3.270 3.086 3.221 1,968,385 +0.13(+4.13%)
Nov 02, 2018 3.086 3.143 3.072 3.093 1,588,058 +0.03(+0.93%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.