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 (%)
May 31, 2018 3.908 3.922 3.794 3.801 1,299,499 -0.09(-2.38%)
May 30, 2018 3.894 3.931 3.873 3.894 548,828 -0.01(-0.18%)
May 29, 2018 4.022 4.036 3.876 3.901 267,271 -0.13(-3.18%)
May 25, 2018 4.029 4.029 4.029 0 -0.01(-0.35%)
May 24, 2018 4.122 4.122 4.029 4.043 1,660,467 -0.07(-1.73%)
May 23, 2018 4.086 4.136 4.043 4.115 451,376 +0.03(+0.70%)
May 22, 2018 4.036 4.107 3.994 4.086 405,937 +0.06(+1.59%)
May 21, 2018 4.043 4.079 4.004 4.022 536,474 -0.01(-0.18%)
May 18, 2018 4.008 4.043 3.994 4.029 541,636 +0.01(+0.18%)
May 17, 2018 4.029 4.043 4.001 4.022 847,778 -0.02(-0.53%)
May 16, 2018 4.093 4.143 4.026 4.043 417,429 -0.04(-0.87%)
May 15, 2018 4.115 4.122 4.058 4.079 470,102 -0.05(-1.21%)
May 14, 2018 4.136 4.186 4.065 4.129 676,608 -0.01(-0.34%)
May 11, 2018 4.179 4.214 4.129 4.143 537,477 -0.06(-1.36%)
May 10, 2018 4.036 4.250 4.036 4.200 680,871 +0.18(+4.57%)
May 09, 2018 4.099 4.099 4.003 4.017 615,054 -0.04(-1.02%)
May 08, 2018 4.134 4.134 4.024 4.058 1,032,216 -0.06(-1.34%)
May 07, 2018 4.099 4.141 4.086 4.113 796,723 +0.00(+0.00%)
May 04, 2018 4.168 4.272 4.099 4.113 535,165 -0.03(-0.83%)
May 03, 2018 4.224 4.224 4.141 4.148 531,816 -0.06(-1.48%)
May 02, 2018 4.244 4.258 4.155 4.210 708,622 -0.05(-1.13%)
May 01, 2018 4.300 4.300 4.231 4.258 132,245 -0.03(-0.80%)
Apr 30, 2018 4.389 4.389 4.258 4.293 651,579 -0.07(-1.58%)
Apr 27, 2018 4.375 4.375 4.303 4.362 552,282 +0.01(+0.32%)
Apr 26, 2018 4.389 4.403 4.306 4.348 467,328 -0.02(-0.47%)
Apr 25, 2018 4.403 4.410 4.334 4.369 611,641 -0.03(-0.78%)
Apr 24, 2018 4.389 4.438 4.372 4.403 772,834 +0.01(+0.31%)
Apr 23, 2018 4.438 4.451 4.355 4.389 469,678 -0.03(-0.78%)
Apr 20, 2018 4.479 4.500 4.407 4.424 485,823 -0.05(-1.08%)
Apr 19, 2018 4.472 4.486 4.438 4.472 382,773 +0.01(+0.31%)
Apr 18, 2018 4.403 4.493 4.403 4.458 693,512 +0.06(+1.25%)
Apr 17, 2018 4.493 4.514 4.379 4.403 809,625 -0.08(-1.85%)
Apr 16, 2018 4.451 4.486 4.424 4.486 474,397 +0.06(+1.40%)
Apr 13, 2018 4.486 4.531 4.396 4.424 723,367 -0.06(-1.38%)
Apr 12, 2018 4.431 4.500 4.431 4.486 817,264 +0.06(+1.25%)
Apr 11, 2018 4.369 4.479 4.355 4.431 816,240 +0.06(+1.42%)
Apr 10, 2018 4.293 4.375 4.293 4.369 364,144 +0.08(+1.93%)
Apr 09, 2018 4.293 4.341 4.269 4.286 1,203,763 +0.00(+0.00%)
Apr 06, 2018 4.327 4.348 4.251 4.286 770,474 -0.06(-1.27%)
Apr 05, 2018 4.313 4.410 4.313 4.341 1,518,345 +0.04(+0.96%)
Apr 04, 2018 4.382 4.382 4.265 4.300 511,189 -0.08(-1.89%)
Apr 03, 2018 4.362 4.403 4.327 4.382 610,796 +0.03(+0.79%)
Apr 02, 2018 4.403 4.417 4.327 4.348 557,153 -0.07(-1.56%)
Mar 29, 2018 4.417 4.417 4.417 0 +0.03(+0.63%)
Mar 28, 2018 4.334 4.438 4.300 4.389 640,468 +0.06(+1.27%)
Mar 27, 2018 4.293 4.375 4.286 4.334 408,414 +0.03(+0.80%)
Mar 26, 2018 4.244 4.300 4.244 4.300 486,141 +0.11(+2.64%)
Mar 23, 2018 4.272 4.296 4.175 4.189 560,367 -0.06(-1.30%)
Mar 22, 2018 4.279 4.293 4.196 4.244 625,996 -0.05(-1.13%)
Mar 21, 2018 4.334 4.334 4.210 4.293 1,670,707 -0.02(-0.48%)
Mar 20, 2018 4.438 4.438 4.300 4.313 465,491 -0.11(-2.50%)
Mar 19, 2018 4.369 4.424 4.334 4.424 638,702 +0.03(+0.79%)
Mar 16, 2018 4.313 4.410 4.306 4.389 729,239 +0.08(+1.92%)
Mar 15, 2018 4.369 4.403 4.286 4.306 443,560 -0.07(-1.58%)
Mar 14, 2018 4.389 4.389 4.341 4.375 418,347 +0.01(+0.16%)
Mar 13, 2018 4.389 4.431 4.334 4.369 489,913 -0.01(-0.31%)
Mar 12, 2018 4.389 4.389 4.348 4.382 239,126 +0.00(+0.00%)
Mar 09, 2018 4.300 4.396 4.300 4.382 1,369,546 +0.10(+2.25%)
Mar 08, 2018 4.279 4.306 4.231 4.286 380,069 +0.02(+0.49%)
Mar 07, 2018 4.293 4.203 4.265 405,714 +0.01(+0.32%)
Mar 06, 2018 4.272 4.320 4.231 4.251 294,812 +0.00(+0.00%)
Mar 05, 2018 4.196 4.265 4.162 4.251 367,127 +0.01(+0.33%)
Mar 02, 2018 4.258 4.258 4.134 4.237 759,033 -0.01(-0.32%)
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.