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 (%)
Oct 30, 2020 2.637 2.673 2.573 2.661 354,351 +0.00(+0.00%)
Oct 29, 2020 2.605 2.669 2.573 2.661 997,183 +0.09(+3.42%)
Oct 28, 2020 2.613 2.645 2.533 2.573 557,142 -0.09(-3.30%)
Oct 27, 2020 2.717 2.749 2.637 2.661 341,494 -0.06(-2.06%)
Oct 26, 2020 2.725 2.773 2.709 2.717 247,962 -0.06(-2.02%)
Oct 23, 2020 2.797 2.805 2.749 2.773 248,996 -0.02(-0.57%)
Oct 22, 2020 2.789 2.821 2.773 2.789 316,232 -0.02(-0.57%)
Oct 21, 2020 2.821 2.869 2.781 2.805 331,867 -0.03(-1.13%)
Oct 20, 2020 2.765 2.845 2.741 2.837 399,718 +0.09(+3.20%)
Oct 19, 2020 2.765 2.789 2.733 2.749 267,243 -0.02(-0.58%)
Oct 16, 2020 2.733 2.789 2.717 2.765 409,405 +0.03(+1.17%)
Oct 15, 2020 2.693 2.773 2.677 2.733 277,428 +0.02(+0.89%)
Oct 14, 2020 2.693 2.741 2.661 2.709 466,761 +0.06(+2.42%)
Oct 13, 2020 2.757 2.757 2.637 2.645 372,538 -0.14(-5.16%)
Oct 12, 2020 2.765 2.805 2.733 2.789 430,485 +0.04(+1.45%)
Oct 09, 2020 2.693 2.765 2.693 2.749 303,050 +0.06(+2.08%)
Oct 08, 2020 2.645 2.713 2.645 2.693 298,210 +0.04(+1.51%)
Oct 07, 2020 2.709 2.709 2.637 2.653 250,824 -0.01(-0.30%)
Oct 06, 2020 2.717 2.733 2.657 2.661 240,166 -0.07(-2.63%)
Oct 05, 2020 2.741 2.765 2.677 2.733 348,301 +0.01(+0.29%)
Oct 02, 2020 2.717 2.789 2.717 2.725 209,082 -0.02(-0.87%)
Oct 01, 2020 2.765 2.781 2.725 2.749 191,797 +0.00(+0.00%)
Sep 30, 2020 2.645 2.765 2.645 2.749 856,678 +0.10(+3.93%)
Sep 29, 2020 2.717 2.725 2.645 2.645 264,257 -0.07(-2.65%)
Sep 28, 2020 2.717 2.773 2.701 2.717 224,443 +0.02(+0.59%)
Sep 25, 2020 2.661 2.709 2.633 2.701 357,979 +0.05(+1.81%)
Sep 24, 2020 2.669 2.685 2.629 2.653 419,126 -0.02(-0.60%)
Sep 23, 2020 2.757 2.757 2.621 2.669 714,063 -0.09(-3.19%)
Sep 22, 2020 2.733 2.781 2.677 2.757 892,965 +0.01(+0.29%)
Sep 21, 2020 2.733 2.757 2.717 2.749 184,830 -0.01(-0.29%)
Sep 18, 2020 2.821 2.821 2.757 2.757 283,030 -0.06(-1.99%)
Sep 17, 2020 2.805 2.841 2.785 2.813 355,537 -0.01(-0.28%)
Sep 16, 2020 2.813 2.861 2.813 2.821 443,265 +0.01(+0.28%)
Sep 15, 2020 2.845 2.847 2.797 2.813 529,112 -0.01(-0.28%)
Sep 14, 2020 2.877 2.901 2.797 2.821 330,732 -0.06(-1.94%)
Sep 11, 2020 2.821 2.877 2.777 2.877 438,184 +0.10(+3.45%)
Sep 10, 2020 2.885 2.925 2.781 2.781 351,971 -0.10(-3.60%)
Sep 09, 2020 2.933 2.969 2.869 2.885 379,660 -0.04(-1.37%)
Sep 08, 2020 2.933 2.987 2.909 2.925 266,653 -0.02(-0.54%)
Sep 04, 2020 2.981 2.981 2.901 2.941 640,885 +0.01(+0.27%)
Sep 03, 2020 2.989 2.989 2.909 2.933 261,161 -0.06(-1.87%)
Sep 02, 2020 3.053 3.053 2.957 2.989 372,489 -0.04(-1.32%)
Sep 01, 2020 3.005 3.061 2.997 3.029 368,207 +0.02(+0.53%)
Aug 31, 2020 3.045 3.077 2.965 3.013 521,866 -0.06(-2.08%)
Aug 28, 2020 3.053 3.093 3.013 3.077 221,344 +0.08(+2.67%)
Aug 27, 2020 2.957 3.013 2.933 2.997 380,976 +0.02(+0.81%)
Aug 26, 2020 3.069 3.069 2.957 2.973 234,647 -0.06(-2.11%)
Aug 25, 2020 3.077 3.085 2.989 3.037 404,327 -0.01(-0.26%)
Aug 24, 2020 3.061 3.069 3.021 3.045 383,315 -0.02(-0.52%)
Aug 21, 2020 3.069 3.069 3.017 3.061 194,943 +0.01(+0.26%)
Aug 20, 2020 3.037 3.069 3.005 3.053 237,872 +0.02(+0.79%)
Aug 19, 2020 2.989 3.085 2.965 3.029 442,586 +0.03(+1.07%)
Aug 18, 2020 2.989 3.029 2.989 2.997 246,528 +0.02(+0.81%)
Aug 17, 2020 3.013 3.039 2.969 2.973 250,868 -0.06(-1.85%)
Aug 14, 2020 3.069 3.089 3.009 3.029 217,966 -0.02(-0.79%)
Aug 13, 2020 3.109 3.109 3.045 3.053 297,607 -0.04(-1.29%)
Aug 12, 2020 3.077 3.125 3.041 3.093 447,653 +0.01(+0.26%)
Aug 11, 2020 3.109 3.149 3.037 3.085 410,079 -0.03(-1.03%)
Aug 10, 2020 3.205 3.237 3.085 3.117 1,390,754 -0.07(-2.26%)
Aug 07, 2020 3.197 3.252 3.173 3.189 1,308,547 -0.03(-0.99%)
Aug 06, 2020 3.165 3.241 3.113 3.221 273,630 +0.04(+1.26%)
Aug 05, 2020 3.237 3.237 3.149 3.181 218,600 -0.03(-1.00%)
Aug 04, 2020 3.229 3.261 3.205 3.213 317,821 -0.05(-1.47%)
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.