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 )

3.150 +0.020 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2020 3.357 3.373 3.284 3.341 350,472 +0.02(+0.48%)
Jul 30, 2020 3.261 3.325 3.261 3.325 444,438 +0.02(+0.48%)
Jul 29, 2020 3.293 3.357 3.237 3.309 325,654 +0.04(+1.22%)
Jul 28, 2020 3.189 3.309 3.173 3.269 348,470 +0.08(+2.51%)
Jul 27, 2020 3.205 3.229 3.125 3.189 449,572 +0.02(+0.76%)
Jul 24, 2020 3.189 3.189 3.133 3.165 897,765 +0.01(+0.25%)
Jul 23, 2020 3.181 3.309 3.133 3.157 726,689 -0.02(-0.50%)
Jul 22, 2020 3.061 3.189 3.049 3.173 371,331 +0.10(+3.12%)
Jul 21, 2020 3.133 3.149 3.077 3.077 480,881 -0.03(-1.03%)
Jul 20, 2020 3.101 3.141 3.081 3.109 679,541 +0.01(+0.26%)
Jul 17, 2020 3.125 3.173 3.093 3.101 410,281 -0.02(-0.51%)
Jul 16, 2020 3.173 3.181 3.109 3.117 240,761 -0.10(-3.23%)
Jul 15, 2020 3.301 3.309 3.165 3.221 510,840 -0.09(-2.66%)
Jul 14, 2020 3.245 3.309 3.189 3.309 409,654 +0.08(+2.48%)
Jul 13, 2020 3.189 3.256 3.169 3.229 336,078 +0.10(+3.06%)
Jul 10, 2020 3.181 3.221 3.103 3.133 596,716 -0.03(-1.01%)
Jul 09, 2020 3.397 3.405 3.161 3.165 458,365 -0.20(-5.94%)
Jul 08, 2020 3.405 3.420 3.325 3.365 737,292 +0.01(+0.24%)
Jul 07, 2020 3.349 3.381 3.292 3.357 475,620 +0.02(+0.48%)
Jul 06, 2020 3.269 3.341 3.255 3.341 294,175 +0.10(+3.21%)
Jul 02, 2020 3.125 3.237 3.101 3.237 454,450 +0.18(+5.74%)
Jul 01, 2020 3.005 3.101 3.005 3.061 393,915 +0.05(+1.59%)
Jun 30, 2020 2.989 3.033 2.941 3.013 1,461,903 +0.00(+0.00%)
Jun 29, 2020 3.069 3.069 2.965 3.013 238,970 -0.02(-0.79%)
Jun 26, 2020 3.085 3.093 2.997 3.037 639,133 -0.09(-2.81%)
Jun 25, 2020 3.021 3.133 3.005 3.125 715,523 +0.10(+3.44%)
Jun 24, 2020 2.989 3.053 2.945 3.021 620,775 +0.03(+1.07%)
Jun 23, 2020 3.013 3.071 2.965 2.989 489,730 -0.01(-0.27%)
Jun 22, 2020 2.965 3.013 2.965 2.997 527,092 +0.05(+1.63%)
Jun 19, 2020 3.093 3.093 2.941 2.949 1,726,837 -0.08(-2.64%)
Jun 18, 2020 3.085 3.125 3.021 3.029 376,270 -0.05(-1.56%)
Jun 17, 2020 2.981 3.125 2.941 3.077 875,678 +0.06(+1.85%)
Jun 16, 2020 3.109 3.165 3.013 3.021 485,432 -0.02(-0.79%)
Jun 15, 2020 3.069 3.085 2.973 3.045 883,278 -0.02(-0.78%)
Jun 12, 2020 3.117 3.165 3.045 3.069 765,383 +0.01(+0.26%)
Jun 11, 2020 3.165 3.253 3.053 3.061 504,278 -0.17(-5.20%)
Jun 10, 2020 3.373 3.397 3.229 3.229 955,499 -0.15(-4.49%)
Jun 09, 2020 3.397 3.405 3.299 3.381 616,147 -0.04(-1.17%)
Jun 08, 2020 3.365 3.445 3.331 3.421 485,500 +0.05(+1.42%)
Jun 05, 2020 3.245 3.385 3.245 3.373 500,996 +0.18(+5.76%)
Jun 04, 2020 3.109 3.205 3.109 3.189 450,442 +0.06(+2.05%)
Jun 03, 2020 3.117 3.245 3.089 3.125 961,586 -0.03(-1.01%)
Jun 02, 2020 3.021 3.173 3.021 3.157 717,415 +0.11(+3.67%)
Jun 01, 2020 2.981 3.093 2.929 3.045 402,056 +0.08(+2.70%)
May 29, 2020 2.997 3.013 2.861 2.965 1,497,610 +0.01(+0.27%)
May 28, 2020 3.069 3.069 2.949 2.957 369,701 -0.03(-1.07%)
May 27, 2020 3.085 3.093 2.979 2.989 534,493 -0.06(-1.84%)
May 26, 2020 2.957 3.077 2.933 3.045 541,765 +0.14(+4.96%)
May 22, 2020 3.085 3.085 2.897 2.901 782,901 -0.17(-5.47%)
May 21, 2020 2.957 3.069 2.925 3.069 488,989 +0.11(+3.78%)
May 20, 2020 2.933 2.989 2.925 2.957 566,352 +0.03(+1.09%)
May 19, 2020 2.925 3.065 2.901 2.925 2,938,415 +0.04(+1.25%)
May 18, 2020 2.852 2.945 2.840 2.889 1,445,707 +0.10(+3.49%)
May 15, 2020 2.739 2.809 2.739 2.792 482,447 +0.05(+1.91%)
May 14, 2020 2.732 2.784 2.661 2.739 1,573,040 -0.01(-0.27%)
May 13, 2020 2.762 2.807 2.687 2.747 1,186,404 -0.01(-0.54%)
May 12, 2020 2.762 2.897 2.747 2.762 790,954 +0.00(+0.00%)
May 11, 2020 2.739 2.792 2.665 2.762 744,534 +0.01(+0.54%)
May 08, 2020 2.844 2.912 2.739 2.747 663,615 -0.07(-2.65%)
May 07, 2020 2.822 2.889 2.799 2.822 789,690 +0.03(+1.07%)
May 06, 2020 2.814 2.852 2.762 2.792 509,777 -0.02(-0.80%)
May 05, 2020 2.942 2.942 2.788 2.814 1,026,960 -0.04(-1.31%)
May 04, 2020 2.859 2.942 2.811 2.852 849,638 -0.04(-1.30%)
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.