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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 3.162 3.215 3.142 3.182 577,061 +0.00(+0.00%)
Nov 29, 2018 3.155 3.200 3.122 3.182 334,212 +0.04(+1.26%)
Nov 28, 2018 3.122 3.142 3.072 3.142 437,664 +0.03(+0.85%)
Nov 27, 2018 3.162 3.162 3.089 3.115 554,510 -0.05(-1.46%)
Nov 26, 2018 3.162 3.188 3.129 3.162 374,178 -0.01(-0.21%)
Nov 23, 2018 3.188 3.195 3.155 3.168 323,831 -0.05(-1.44%)
Nov 21, 2018 3.215 3.215 3.215 0 +0.10(+3.18%)
Nov 20, 2018 3.043 3.162 3.043 3.115 462,003 +0.04(+1.29%)
Nov 19, 2018 3.043 3.102 3.043 3.076 430,542 +0.00(+0.00%)
Nov 16, 2018 3.023 3.089 2.996 3.076 572,677 +0.04(+1.31%)
Nov 15, 2018 2.943 3.082 2.943 3.036 546,299 +0.07(+2.46%)
Nov 14, 2018 2.937 2.983 2.930 2.963 661,241 +0.03(+0.90%)
Nov 13, 2018 2.950 2.963 2.917 2.937 1,292,818 -0.04(-1.33%)
Nov 12, 2018 2.983 3.016 2.957 2.977 859,870 -0.03(-0.88%)
Nov 09, 2018 3.082 3.082 2.970 3.003 1,918,349 -0.09(-2.78%)
Nov 08, 2018 3.122 3.142 3.069 3.089 584,976 -0.05(-1.68%)
Nov 07, 2018 3.010 3.149 2.983 3.142 2,856,426 +0.15(+4.86%)
Nov 06, 2018 2.977 3.010 2.950 2.996 3,149,881 -0.01(-0.22%)
Nov 05, 2018 2.884 3.049 2.877 3.003 2,111,124 +0.12(+4.13%)
Nov 02, 2018 2.877 2.930 2.864 2.884 1,703,217 +0.03(+0.93%)
Nov 01, 2018 2.871 2.884 2.811 2.857 1,292,127 +0.01(+0.47%)
Oct 31, 2018 2.824 2.866 2.778 2.844 2,482,187 +0.02(+0.70%)
Oct 30, 2018 2.771 2.884 2.762 2.824 2,368,843 +0.04(+1.43%)
Oct 29, 2018 2.963 3.003 2.765 2.785 2,570,940 -0.19(-6.24%)
Oct 26, 2018 2.983 3.001 2.940 2.970 643,582 -0.03(-1.10%)
Oct 25, 2018 2.970 3.036 2.970 3.003 403,526 +0.03(+1.11%)
Oct 24, 2018 3.016 3.023 2.970 2.970 815,163 -0.02(-0.66%)
Oct 23, 2018 2.977 3.023 2.963 2.990 488,460 -0.03(-1.09%)
Oct 22, 2018 3.063 3.063 2.997 3.023 786,926 -0.03(-0.87%)
Oct 19, 2018 3.036 3.096 3.003 3.049 338,950 +0.00(+0.00%)
Oct 18, 2018 3.069 3.076 3.036 3.049 363,276 -0.03(-0.86%)
Oct 17, 2018 3.029 3.089 3.029 3.076 349,779 +0.02(+0.65%)
Oct 16, 2018 3.036 3.103 3.036 3.056 313,170 +0.04(+1.32%)
Oct 15, 2018 3.016 3.053 2.977 3.016 320,472 +0.00(+0.00%)
Oct 12, 2018 3.023 3.076 3.010 3.016 337,136 +0.01(+0.44%)
Oct 11, 2018 3.010 3.056 3.003 3.003 599,798 -0.02(-0.66%)
Oct 10, 2018 3.043 3.089 2.983 3.023 2,253,305 -0.03(-1.08%)
Oct 09, 2018 3.089 3.089 3.029 3.056 704,190 -0.03(-1.07%)
Oct 08, 2018 3.129 3.129 3.069 3.089 495,346 -0.03(-1.06%)
Oct 05, 2018 3.188 3.215 3.102 3.122 774,505 -0.06(-1.87%)
Oct 04, 2018 3.254 3.254 3.149 3.182 617,019 -0.07(-2.24%)
Oct 03, 2018 3.294 3.327 3.235 3.254 741,483 -0.02(-0.61%)
Oct 02, 2018 3.314 3.327 3.248 3.274 675,277 -0.03(-0.80%)
Oct 01, 2018 3.321 3.321 3.268 3.301 544,107 -0.01(-0.40%)
Sep 28, 2018 3.261 3.321 3.225 3.314 1,708,206 +0.03(+1.01%)
Sep 27, 2018 3.281 3.311 3.268 3.281 706,658 +0.00(+0.00%)
Sep 26, 2018 3.307 3.324 3.268 3.281 589,511 -0.03(-0.80%)
Sep 25, 2018 3.294 3.321 3.248 3.307 402,626 +0.02(+0.60%)
Sep 24, 2018 3.261 3.334 3.221 3.287 351,548 +0.02(+0.61%)
Sep 21, 2018 3.241 3.327 3.208 3.268 1,922,582 +0.02(+0.61%)
Sep 20, 2018 3.162 3.268 3.162 3.248 508,609 +0.08(+2.51%)
Sep 19, 2018 3.228 3.228 3.155 3.168 255,394 -0.05(-1.64%)
Sep 18, 2018 3.228 3.228 3.172 3.221 244,413 +0.01(+0.21%)
Sep 17, 2018 3.109 3.231 3.109 3.215 332,476 +0.09(+2.75%)
Sep 14, 2018 3.182 3.201 3.096 3.129 349,381 -0.05(-1.46%)
Sep 13, 2018 3.076 3.182 3.069 3.175 386,126 +0.13(+4.12%)
Sep 12, 2018 3.063 3.115 3.043 3.049 2,334,753 -0.01(-0.43%)
Sep 11, 2018 3.023 3.096 3.023 3.063 409,523 +0.01(+0.43%)
Sep 10, 2018 3.109 3.135 3.043 3.049 400,479 -0.07(-2.33%)
Sep 07, 2018 3.129 3.142 3.082 3.122 523,392 -0.02(-0.63%)
Sep 06, 2018 3.135 3.168 3.122 3.142 267,598 +0.01(+0.21%)
Sep 05, 2018 3.096 3.149 3.082 3.135 396,861 +0.01(+0.42%)
Sep 04, 2018 3.201 3.201 3.102 3.122 343,289 -0.10(-3.08%)
Aug 31, 2018 3.221 3.221 3.221 0 +0.03(+1.04%)
Aug 30, 2018 3.261 3.261 3.178 3.188 547,959 -0.07(-2.23%)
Aug 29, 2018 3.287 3.287 3.254 3.261 452,616 -0.01(-0.40%)
Aug 28, 2018 3.274 3.307 3.248 3.274 515,323 -0.01(-0.20%)
Aug 27, 2018 3.254 3.341 3.208 3.281 580,666 +0.03(+1.02%)
Aug 24, 2018 3.215 3.294 3.215 3.248 546,371 +0.07(+2.08%)
Aug 23, 2018 3.274 3.274 3.182 3.182 544,724 -0.10(-3.02%)
Aug 22, 2018 3.235 3.294 3.235 3.281 788,101 +0.05(+1.43%)
Aug 21, 2018 3.168 3.281 3.162 3.235 463,215 +0.05(+1.66%)
Aug 20, 2018 3.195 3.235 3.155 3.182 808,372 -0.02(-0.62%)
Aug 17, 2018 3.182 3.208 3.168 3.201 790,228 +0.00(+0.00%)
Aug 16, 2018 3.155 3.228 3.122 3.201 1,344,369 +0.04(+1.26%)
Aug 15, 2018 3.228 3.241 3.149 3.162 258,318 -0.07(-2.25%)
Aug 14, 2018 3.235 3.281 3.215 3.235 641,649 +0.03(+0.82%)
Aug 13, 2018 3.274 3.274 3.205 3.208 608,648 -0.09(-2.61%)
Aug 10, 2018 3.340 3.340 3.261 3.294 932,339 -0.05(-1.58%)
Aug 09, 2018 3.347 3.373 3.327 3.347 1,014,460 -0.03(-0.98%)
Aug 08, 2018 3.426 3.440 3.347 3.380 738,152 -0.03(-0.97%)
Aug 07, 2018 3.426 3.473 3.397 3.413 918,180 -0.03(-0.96%)
Aug 06, 2018 3.459 3.492 3.403 3.446 453,391 -0.03(-0.76%)
Aug 03, 2018 3.453 3.512 3.413 3.473 505,099 +0.01(+0.38%)
Aug 02, 2018 3.420 3.466 3.373 3.459 326,585 +0.03(+0.77%)
Aug 01, 2018 3.453 3.479 3.433 3.433 195,032 -0.04(-1.14%)
Jul 31, 2018 3.400 3.539 3.400 3.473 394,666 +0.03(+0.96%)
Jul 30, 2018 3.426 3.454 3.380 3.440 476,856 +0.02(+0.58%)
Jul 27, 2018 3.486 3.516 3.400 3.420 327,913 -0.07(-2.08%)
Jul 26, 2018 3.512 3.545 3.473 3.492 296,954 -0.03(-0.75%)
Jul 25, 2018 3.492 3.565 3.453 3.519 480,456 +0.05(+1.33%)
Jul 24, 2018 3.420 3.487 3.393 3.473 731,149 +0.09(+2.54%)
Jul 23, 2018 3.406 3.433 3.380 3.387 201,010 -0.03(-0.77%)
Jul 20, 2018 3.393 3.433 3.360 3.413 442,821 +0.03(+0.98%)
Jul 19, 2018 3.420 3.446 3.367 3.380 437,558 -0.07(-1.92%)
Jul 18, 2018 3.426 3.466 3.373 3.446 582,333 +0.03(+0.77%)
Jul 17, 2018 3.440 3.479 3.406 3.420 468,058 -0.03(-0.77%)
Jul 16, 2018 3.406 3.479 3.380 3.446 508,727 +0.03(+0.97%)
Jul 13, 2018 3.360 3.433 3.334 3.413 469,825 +0.04(+1.18%)
Jul 12, 2018 3.387 3.426 3.354 3.373 404,418 -0.01(-0.39%)
Jul 11, 2018 3.400 3.426 3.347 3.387 774,564 -0.05(-1.54%)
Jul 10, 2018 3.327 3.459 3.278 3.440 1,220,161 +0.10(+2.97%)
Jul 09, 2018 3.294 3.360 3.294 3.340 584,670 +0.08(+2.43%)
Jul 06, 2018 3.188 3.287 3.182 3.261 577,878 +0.06(+1.86%)
Jul 05, 2018 3.195 3.208 3.139 3.201 481,351 +0.01(+0.41%)
Jul 03, 2018 3.188 3.188 3.188 0 -0.01(-0.41%)
Jul 02, 2018 3.228 3.268 3.195 3.201 437,032 -0.03(-0.82%)
Jun 29, 2018 3.221 3.248 3.172 3.228 1,437,085 -0.01(-0.20%)
Jun 28, 2018 3.188 3.274 3.182 3.235 2,120,621 +0.05(+1.45%)
Jun 27, 2018 3.473 3.473 3.188 3.188 852,361 -0.07(-2.23%)
Jun 26, 2018 3.321 3.321 3.241 3.261 704,618 -0.05(-1.40%)
Jun 25, 2018 3.380 3.393 3.307 3.307 667,846 -0.07(-1.96%)
Jun 22, 2018 3.393 3.400 3.354 3.373 666,102 +0.01(+0.39%)
Jun 21, 2018 3.420 3.440 3.347 3.360 821,967 -0.03(-0.97%)
Jun 20, 2018 3.453 3.499 3.393 3.393 2,283,757 -0.05(-1.54%)
Jun 19, 2018 3.473 3.499 3.400 3.446 1,271,385 -0.05(-1.51%)
Jun 18, 2018 3.492 3.499 3.446 3.499 689,571 -0.01(-0.19%)
Jun 15, 2018 3.532 3.453 3.506 2,622,968 +0.01(+0.19%)
Jun 14, 2018 3.492 3.522 3.479 3.499 964,515 +0.02(+0.57%)
Jun 13, 2018 3.506 3.519 3.453 3.479 1,486,603 -0.03(-0.75%)
Jun 12, 2018 3.565 3.585 3.499 3.506 397,061 -0.05(-1.49%)
Jun 11, 2018 3.592 3.592 3.519 3.559 496,258 -0.01(-0.37%)
Jun 08, 2018 3.506 3.598 3.466 3.572 518,215 +0.08(+2.27%)
Jun 07, 2018 3.572 3.578 3.446 3.492 463,002 -0.08(-2.22%)
Jun 06, 2018 3.572 571,636 +0.01(+0.37%)
Jun 05, 2018 3.598 3.598 3.552 3.559 268,287 -0.04(-1.10%)
Jun 04, 2018 3.552 3.625 3.526 3.598 842,223 +0.06(+1.68%)
Jun 01, 2018 3.539 3.559 3.519 3.539 812,674 +0.01(+0.19%)
May 31, 2018 3.631 3.645 3.526 3.532 1,398,539 -0.09(-2.38%)
May 30, 2018 3.618 3.653 3.598 3.618 590,657 -0.01(-0.18%)
May 29, 2018 3.737 3.750 3.602 3.625 287,642 -0.12(-3.18%)
May 25, 2018 3.744 3.744 3.744 0 -0.01(-0.35%)
May 24, 2018 3.830 3.830 3.744 3.757 1,787,018 -0.07(-1.73%)
May 23, 2018 3.797 3.843 3.757 3.823 485,778 +0.03(+0.70%)
May 22, 2018 3.750 3.817 3.711 3.797 436,875 +0.06(+1.59%)
May 21, 2018 3.757 3.790 3.721 3.737 577,361 -0.01(-0.18%)
May 18, 2018 3.724 3.757 3.711 3.744 582,917 +0.01(+0.18%)
May 17, 2018 3.744 3.757 3.717 3.737 912,391 -0.02(-0.53%)
May 16, 2018 3.803 3.850 3.741 3.757 449,243 -0.03(-0.87%)
May 15, 2018 3.823 3.830 3.770 3.790 505,930 -0.05(-1.21%)
May 14, 2018 3.843 3.889 3.777 3.836 728,175 -0.01(-0.34%)
May 11, 2018 3.883 3.916 3.836 3.850 578,440 -0.05(-1.36%)
May 10, 2018 3.750 3.949 3.750 3.903 732,764 +0.17(+4.57%)
May 09, 2018 3.809 3.809 3.719 3.732 661,931 -0.04(-1.02%)
May 08, 2018 3.841 3.841 3.739 3.771 1,110,886 -0.05(-1.34%)
May 07, 2018 3.809 3.848 3.796 3.822 857,445 +0.00(+0.00%)
May 04, 2018 3.873 3.969 3.809 3.822 575,952 -0.03(-0.83%)
May 03, 2018 3.925 3.925 3.848 3.854 572,349 -0.06(-1.48%)
May 02, 2018 3.944 3.957 3.860 3.912 762,630 -0.04(-1.13%)
May 01, 2018 3.995 3.995 3.931 3.957 142,324 -0.03(-0.80%)
Apr 30, 2018 4.078 4.078 3.957 3.989 701,239 -0.06(-1.58%)
Apr 27, 2018 4.066 4.066 3.998 4.053 594,374 +0.01(+0.32%)
Apr 26, 2018 4.078 4.091 4.002 4.040 502,945 -0.02(-0.47%)
Apr 25, 2018 4.091 4.098 4.027 4.059 658,257 -0.03(-0.78%)
Apr 24, 2018 4.078 4.123 4.062 4.091 831,735 +0.01(+0.31%)
Apr 23, 2018 4.123 4.136 4.046 4.078 505,475 -0.03(-0.78%)
Apr 20, 2018 4.162 4.181 4.094 4.111 522,850 -0.04(-1.08%)
Apr 19, 2018 4.155 4.168 4.123 4.155 411,946 +0.01(+0.31%)
Apr 18, 2018 4.091 4.175 4.091 4.143 746,368 +0.05(+1.25%)
Apr 17, 2018 4.175 4.194 4.069 4.091 871,330 -0.08(-1.85%)
Apr 16, 2018 4.136 4.168 4.111 4.168 510,554 +0.06(+1.40%)
Apr 13, 2018 4.168 4.210 4.085 4.111 778,498 -0.06(-1.38%)
Apr 12, 2018 4.117 4.181 4.117 4.168 879,552 +0.05(+1.25%)
Apr 11, 2018 4.059 4.162 4.046 4.117 878,449 +0.06(+1.42%)
Apr 10, 2018 3.989 4.066 3.989 4.059 391,898 +0.08(+1.93%)
Apr 09, 2018 3.989 4.034 3.966 3.982 1,295,507 +0.00(+0.00%)
Apr 06, 2018 4.021 4.040 3.950 3.982 829,195 -0.05(-1.27%)
Apr 05, 2018 4.008 4.098 4.008 4.034 1,634,065 +0.04(+0.96%)
Apr 04, 2018 4.072 4.072 3.963 3.995 550,149 -0.08(-1.89%)
Apr 03, 2018 4.053 4.091 4.021 4.072 657,348 +0.03(+0.79%)
Apr 02, 2018 4.091 4.104 4.021 4.040 599,616 -0.06(-1.56%)
Mar 29, 2018 4.104 4.104 4.104 0 +0.03(+0.63%)
Mar 28, 2018 4.027 4.123 3.995 4.078 689,281 +0.05(+1.27%)
Mar 27, 2018 3.989 4.066 3.982 4.027 439,541 +0.03(+0.80%)
Mar 26, 2018 3.944 3.995 3.944 3.995 523,193 +0.10(+2.64%)
Mar 23, 2018 3.969 3.992 3.880 3.892 603,075 -0.05(-1.30%)
Mar 22, 2018 3.976 3.989 3.899 3.944 673,706 -0.04(-1.13%)
Mar 21, 2018 4.027 4.027 3.912 3.989 1,798,039 -0.02(-0.48%)
Mar 20, 2018 4.123 4.123 3.995 4.008 500,968 -0.10(-2.50%)
Mar 19, 2018 4.059 4.111 4.027 4.111 687,380 +0.03(+0.79%)
Mar 16, 2018 4.008 4.098 4.002 4.078 784,817 +0.08(+1.92%)
Mar 15, 2018 4.059 4.091 3.982 4.002 477,366 -0.06(-1.58%)
Mar 14, 2018 4.078 4.078 4.034 4.066 450,231 +0.01(+0.16%)
Mar 13, 2018 4.078 4.118 4.027 4.059 527,252 -0.01(-0.32%)
Mar 12, 2018 4.078 4.078 4.040 4.072 257,351 +0.00(+0.00%)
Mar 09, 2018 3.995 4.085 3.995 4.072 1,473,926 +0.09(+2.25%)
Mar 08, 2018 3.976 4.002 3.931 3.982 409,036 +0.02(+0.49%)
Mar 07, 2018 3.989 3.905 3.963 436,636 +0.01(+0.32%)
Mar 06, 2018 3.969 4.014 3.931 3.950 317,281 +0.00(+0.00%)
Mar 05, 2018 3.899 3.963 3.867 3.950 395,107 +0.01(+0.33%)
Mar 02, 2018 3.957 3.957 3.841 3.937 816,882 -0.01(-0.32%)
Mar 01, 2018 3.937 3.963 3.899 3.950 395,938 +0.03(+0.65%)
Feb 28, 2018 3.969 4.021 3.912 3.925 442,239 +0.02(+0.49%)
Feb 27, 2018 4.149 4.149 3.899 3.905 1,698,879 -0.24(-5.87%)
Feb 26, 2018 4.066 4.155 4.066 4.149 797,706 +0.11(+2.70%)
Feb 23, 2018 3.976 4.066 3.944 4.040 1,266,737 +0.08(+1.94%)
Feb 22, 2018 4.008 3.963 824,989 +0.15(+3.87%)
Feb 21, 2018 3.873 3.925 3.803 3.816 1,025,731 -0.07(-1.82%)
Feb 20, 2018 3.957 3.957 3.803 3.886 1,525,709 -0.06(-1.62%)
Feb 16, 2018 3.950 3.950 3.950 0 -0.02(-0.48%)
Feb 15, 2018 3.873 3.969 3.873 3.969 868,474 +0.12(+3.00%)
Feb 14, 2018 3.886 3.899 3.816 3.854 698,229 -0.04(-1.15%)
Feb 13, 2018 3.918 3.943 3.880 3.899 640,985 -0.01(-0.33%)
Feb 12, 2018 3.854 3.925 3.841 3.912 565,730 +0.07(+1.84%)
Feb 09, 2018 3.860 3.892 3.771 3.841 1,076,963 +0.04(+1.01%)
Feb 08, 2018 3.931 4.021 3.790 3.803 864,073 -0.14(-3.58%)
Feb 07, 2018 3.976 4.034 3.931 3.944 802,156 -0.01(-0.16%)
Feb 06, 2018 3.969 4.008 3.921 3.950 686,527 -0.06(-1.60%)
Feb 05, 2018 4.021 4.168 3.989 4.014 416,304 -0.04(-1.11%)
Feb 02, 2018 4.059 4.104 4.040 4.059 509,102 -0.01(-0.16%)
Feb 01, 2018 4.046 4.123 3.989 4.066 497,158 +0.03(+0.63%)
Jan 31, 2018 4.046 4.062 3.995 4.040 510,942 +0.01(+0.32%)
Jan 30, 2018 4.091 4.091 3.982 4.027 323,924 -0.07(-1.72%)
Jan 29, 2018 4.155 4.155 4.078 4.098 230,871 -0.05(-1.24%)
Jan 26, 2018 4.175 4.175 4.085 4.149 421,586 +0.01(+0.15%)
Jan 25, 2018 4.091 4.187 4.078 4.143 615,733 +0.08(+1.89%)
Jan 24, 2018 3.995 4.098 3.950 4.066 465,079 +0.06(+1.60%)
Jan 23, 2018 3.957 4.014 3.931 4.002 266,521 +0.06(+1.63%)
Jan 22, 2018 3.937 3.982 3.892 3.937 368,678 +0.00(+0.00%)
Jan 19, 2018 3.957 3.963 3.892 3.937 319,461 +0.00(+0.00%)
Jan 18, 2018 3.931 3.969 3.912 3.937 552,274 +0.05(+1.36%)
Jan 17, 2018 3.834 3.961 3.828 3.885 393,748 +0.03(+0.82%)
Jan 16, 2018 3.821 3.910 3.809 3.853 616,592 +0.04(+1.00%)
Jan 12, 2018 3.815 3.815 3.815 0 -0.03(-0.83%)
Jan 11, 2018 3.859 3.885 3.783 3.847 518,443 +0.00(+0.00%)
Jan 10, 2018 3.847 401,790 +0.03(+0.66%)
Jan 09, 2018 3.885 3.885 3.796 3.821 311,172 -0.04(-0.99%)
Jan 08, 2018 3.770 3.923 3.764 3.859 406,025 +0.06(+1.67%)
Jan 05, 2018 3.739 3.821 3.739 3.796 395,181 +0.02(+0.50%)
Jan 04, 2018 3.809 3.847 3.764 3.777 299,021 +0.00(+0.00%)
Jan 03, 2018 3.885 3.904 3.745 3.777 383,014 -0.07(-1.82%)
Jan 02, 2018 3.650 3.853 3.650 3.847 436,643 +0.24(+6.69%)
Dec 29, 2017 3.605 3.605 3.605 0 -0.07(-1.90%)
Dec 28, 2017 3.631 3.694 3.631 3.675 201,605 +0.04(+1.22%)
Dec 27, 2017 3.586 3.656 3.548 3.631 203,480 +0.01(+0.18%)
Dec 26, 2017 3.523 3.669 3.491 3.624 255,535 +0.10(+2.70%)
Dec 22, 2017 3.637 3.637 3.504 3.529 397,744 -0.11(-2.97%)
Dec 21, 2017 3.599 3.631 3.561 3.637 336,488 +0.05(+1.42%)
Dec 20, 2017 3.574 3.656 3.567 3.586 504,528 -0.04(-1.22%)
Dec 19, 2017 3.618 3.704 3.618 3.631 977,904 -0.01(-0.17%)
Dec 18, 2017 3.586 3.726 3.586 3.637 1,839,123 +0.25(+7.50%)
Dec 15, 2017 3.339 3.434 3.307 3.383 772,826 +0.04(+1.33%)
Dec 14, 2017 3.313 3.390 3.301 3.339 382,608 +0.01(+0.19%)
Dec 13, 2017 3.256 3.358 3.256 3.332 427,687 +0.06(+1.94%)
Dec 12, 2017 3.282 3.301 3.244 3.269 1,184,488 -0.03(-0.77%)
Dec 11, 2017 3.301 3.320 3.275 3.294 834,314 +0.00(+0.00%)
Dec 08, 2017 3.244 3.329 3.244 3.294 377,344 +0.04(+1.17%)
Dec 07, 2017 3.263 3.288 3.193 3.256 2,361,170 -0.01(-0.19%)
Dec 06, 2017 3.294 3.307 3.259 3.263 694,965 -0.03(-0.77%)
Dec 05, 2017 3.377 3.377 3.275 3.288 656,113 -0.08(-2.26%)
Dec 04, 2017 3.396 3.434 3.358 3.364 473,295 -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.