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 )

2.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2018 4.272 4.327 4.210 4.224 410,921 +0.02(+0.49%)
Feb 27, 2018 4.465 4.465 4.196 4.203 1,578,569 -0.26(-5.87%)
Feb 26, 2018 4.375 4.472 4.375 4.465 741,214 +0.12(+2.70%)
Feb 23, 2018 4.279 4.375 4.244 4.348 1,177,030 +0.08(+1.94%)
Feb 22, 2018 4.313 4.265 766,566 +0.16(+3.87%)
Feb 21, 2018 4.168 4.224 4.093 4.106 953,092 -0.08(-1.82%)
Feb 20, 2018 4.258 4.258 4.093 4.182 1,417,663 -0.07(-1.62%)
Feb 16, 2018 4.251 4.251 4.251 0 -0.02(-0.48%)
Feb 15, 2018 4.168 4.272 4.168 4.272 806,971 +0.12(+3.00%)
Feb 14, 2018 4.182 4.196 4.106 4.148 648,782 -0.05(-1.15%)
Feb 13, 2018 4.217 4.244 4.175 4.196 595,592 -0.01(-0.33%)
Feb 12, 2018 4.148 4.224 4.134 4.210 525,667 +0.08(+1.84%)
Feb 09, 2018 4.155 4.189 4.058 4.134 1,000,695 +0.04(+1.01%)
Feb 08, 2018 4.231 4.327 4.079 4.093 802,882 -0.15(-3.58%)
Feb 07, 2018 4.279 4.341 4.231 4.244 745,350 -0.01(-0.16%)
Feb 06, 2018 4.272 4.314 4.220 4.251 637,909 -0.07(-1.60%)
Feb 05, 2018 4.327 4.486 4.293 4.320 386,823 -0.05(-1.11%)
Feb 02, 2018 4.369 4.417 4.348 4.369 473,048 -0.01(-0.16%)
Feb 01, 2018 4.355 4.438 4.293 4.375 461,951 +0.03(+0.64%)
Jan 31, 2018 4.355 4.372 4.300 4.348 474,758 +0.01(+0.32%)
Jan 30, 2018 4.403 4.403 4.286 4.334 300,985 -0.08(-1.72%)
Jan 29, 2018 4.472 4.472 4.389 4.410 214,521 -0.06(-1.24%)
Jan 26, 2018 4.493 4.493 4.396 4.465 391,730 +0.01(+0.15%)
Jan 25, 2018 4.403 4.507 4.389 4.458 572,128 +0.08(+1.89%)
Jan 24, 2018 4.300 4.410 4.251 4.375 432,144 +0.07(+1.60%)
Jan 23, 2018 4.258 4.320 4.231 4.306 247,646 +0.07(+1.63%)
Jan 22, 2018 4.237 4.286 4.189 4.237 342,569 +0.00(+0.00%)
Jan 19, 2018 4.258 4.265 4.189 4.237 296,838 +0.00(+0.00%)
Jan 18, 2018 4.231 4.272 4.210 4.237 513,164 +0.06(+1.36%)
Jan 17, 2018 4.126 4.263 4.119 4.181 365,863 +0.03(+0.82%)
Jan 16, 2018 4.112 4.208 4.099 4.147 572,926 +0.04(+1.00%)
Jan 12, 2018 4.106 4.106 4.106 0 -0.03(-0.82%)
Jan 11, 2018 4.153 4.181 4.071 4.140 481,729 +0.00(+0.00%)
Jan 10, 2018 4.140 373,336 +0.03(+0.66%)
Jan 09, 2018 4.181 4.181 4.085 4.112 289,136 -0.04(-0.99%)
Jan 08, 2018 4.058 4.222 4.051 4.153 377,271 +0.07(+1.67%)
Jan 05, 2018 4.024 4.112 4.024 4.085 367,196 +0.02(+0.50%)
Jan 04, 2018 4.099 4.140 4.051 4.065 277,845 +0.00(+0.00%)
Jan 03, 2018 4.181 4.201 4.030 4.065 355,890 -0.08(-1.82%)
Jan 02, 2018 3.928 4.147 3.928 4.140 405,721 +0.26(+6.69%)
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%)
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.