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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 3.880 3.880 3.880 0 -0.08(-1.90%)
Dec 28, 2017 3.908 3.976 3.908 3.955 187,328 +0.05(+1.22%)
Dec 27, 2017 3.860 3.935 3.819 3.908 189,070 +0.01(+0.18%)
Dec 26, 2017 3.791 3.949 3.757 3.901 237,439 +0.10(+2.70%)
Dec 22, 2017 3.914 3.914 3.771 3.798 369,577 -0.12(-2.97%)
Dec 21, 2017 3.873 3.908 3.832 3.914 312,658 +0.05(+1.42%)
Dec 20, 2017 3.846 3.935 3.839 3.860 468,798 -0.05(-1.22%)
Dec 19, 2017 3.894 3.986 3.894 3.908 908,651 -0.01(-0.17%)
Dec 18, 2017 3.860 4.010 3.860 3.914 1,708,881 +0.27(+7.50%)
Dec 15, 2017 3.593 3.696 3.559 3.641 718,096 +0.05(+1.33%)
Dec 14, 2017 3.566 3.648 3.552 3.593 355,513 +0.01(+0.19%)
Dec 13, 2017 3.504 3.614 3.504 3.586 397,399 +0.07(+1.94%)
Dec 12, 2017 3.532 3.552 3.491 3.518 1,100,605 -0.03(-0.77%)
Dec 11, 2017 3.552 3.573 3.525 3.545 775,230 +0.00(+0.00%)
Dec 08, 2017 3.491 3.583 3.491 3.545 350,622 +0.04(+1.17%)
Dec 07, 2017 3.511 3.539 3.436 3.504 2,193,958 -0.01(-0.19%)
Dec 06, 2017 3.545 3.559 3.508 3.511 645,750 -0.03(-0.77%)
Dec 05, 2017 3.634 3.634 3.525 3.539 609,648 -0.08(-2.26%)
Dec 04, 2017 3.655 3.696 3.614 3.621 439,778 -0.03(-0.93%)
Dec 01, 2017 3.668 3.682 3.563 3.655 479,389 -0.01(-0.37%)
Nov 30, 2017 3.689 3.744 3.580 3.668 683,895 -0.01(-0.19%)
Nov 29, 2017 3.778 3.778 3.641 3.675 544,798 -0.10(-2.71%)
Nov 28, 2017 3.771 3.805 3.696 3.778 573,509 +0.01(+0.36%)
Nov 27, 2017 3.703 3.791 3.662 3.764 1,109,924 +0.05(+1.47%)
Nov 24, 2017 3.607 3.737 3.607 3.709 358,493 +0.08(+2.07%)
Nov 22, 2017 3.757 3.771 3.614 3.634 441,164 -0.12(-3.10%)
Nov 21, 2017 3.757 3.805 3.723 3.750 239,708 +0.01(+0.37%)
Nov 20, 2017 3.901 3.901 3.709 3.737 214,803 -0.16(-4.04%)
Nov 17, 2017 3.873 3.955 3.867 3.894 178,621 +0.01(+0.35%)
Nov 16, 2017 3.880 3.918 3.832 3.880 301,655 -0.01(-0.35%)
Nov 15, 2017 3.812 3.921 3.812 3.894 245,857 +0.03(+0.89%)
Nov 14, 2017 3.901 3.942 3.856 3.860 255,059 -0.02(-0.53%)
Nov 13, 2017 3.887 3.935 3.873 3.880 158,142 -0.01(-0.18%)
Nov 10, 2017 3.914 3.921 3.867 3.887 188,023 -0.02(-0.52%)
Nov 09, 2017 3.894 3.935 3.860 3.908 121,544 +0.00(+0.00%)
Nov 08, 2017 3.894 3.969 3.894 3.908 201,207 +0.00(+0.00%)
Nov 07, 2017 3.976 4.017 3.908 3.908 155,131 -0.06(-1.55%)
Nov 06, 2017 3.955 3.976 3.894 3.969 164,814 +0.01(+0.17%)
Nov 03, 2017 3.942 3.976 3.863 3.962 705,287 +0.00(+0.00%)
Nov 02, 2017 3.819 4.003 3.819 3.962 283,667 +0.12(+3.02%)
Nov 01, 2017 3.976 3.983 3.737 3.846 503,957 -0.18(-4.41%)
Oct 31, 2017 4.051 4.051 3.928 4.024 621,924 -0.03(-0.67%)
Oct 30, 2017 4.065 4.065 3.983 4.051 154,494 -0.01(-0.34%)
Oct 27, 2017 4.092 4.106 4.044 4.065 61,389 +0.00(+0.00%)
Oct 26, 2017 4.065 4.085 4.024 4.065 172,659 +0.01(+0.17%)
Oct 25, 2017 4.030 4.078 4.017 4.058 202,955 +0.02(+0.51%)
Oct 24, 2017 4.092 4.133 4.010 4.037 295,716 -0.04(-1.01%)
Oct 23, 2017 4.085 4.092 4.050 4.078 407,005 +0.02(+0.50%)
Oct 20, 2017 4.112 4.119 3.969 4.058 202,527 -0.03(-0.83%)
Oct 19, 2017 4.078 4.112 4.044 4.092 184,396 +0.01(+0.33%)
Oct 18, 2017 4.153 4.167 4.024 4.078 721,442 -0.09(-2.13%)
Oct 17, 2017 4.188 4.201 4.092 4.167 216,576 +0.00(+0.00%)
Oct 16, 2017 4.181 4.194 4.153 4.167 156,883 +0.00(+0.00%)
Oct 13, 2017 4.222 4.283 4.099 4.167 358,436 -0.02(-0.49%)
Oct 12, 2017 4.201 4.235 4.153 4.188 230,898 +0.01(+0.16%)
Oct 11, 2017 4.263 4.276 4.140 4.181 365,339 -0.08(-1.77%)
Oct 10, 2017 4.201 4.311 4.201 4.256 220,824 +0.07(+1.63%)
Oct 09, 2017 4.283 4.304 4.160 4.188 91,802 -0.05(-1.13%)
Oct 06, 2017 4.229 4.261 4.181 4.235 224,708 -0.01(-0.16%)
Oct 05, 2017 4.229 4.263 4.181 4.242 210,265 +0.01(+0.32%)
Oct 04, 2017 4.201 4.242 4.143 4.229 273,890 +0.03(+0.65%)
Oct 03, 2017 4.092 4.222 4.065 4.201 370,478 +0.07(+1.65%)
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.