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 )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 3.103 3.178 3.089 3.163 265,644 +0.04(+1.43%)
Aug 29, 2019 3.014 3.135 3.014 3.118 330,052 +0.09(+2.95%)
Aug 28, 2019 3.036 3.054 2.962 3.029 257,277 -0.03(-0.97%)
Aug 27, 2019 3.007 3.066 2.977 3.059 332,555 +0.09(+3.01%)
Aug 26, 2019 3.014 3.051 2.969 2.969 227,165 +0.01(+0.25%)
Aug 23, 2019 3.022 3.081 2.962 2.962 191,070 -0.08(-2.69%)
Aug 22, 2019 3.118 3.148 3.029 3.044 251,019 -0.09(-2.85%)
Aug 21, 2019 3.118 3.163 3.103 3.133 136,733 -0.01(-0.47%)
Aug 20, 2019 3.096 3.148 3.085 3.148 237,075 +0.04(+1.20%)
Aug 19, 2019 3.141 3.163 3.096 3.111 138,784 -0.03(-0.95%)
Aug 16, 2019 3.066 3.178 3.066 3.141 221,303 +0.08(+2.68%)
Aug 15, 2019 3.081 3.133 3.059 3.059 207,842 -0.03(-0.96%)
Aug 14, 2019 3.118 3.223 3.089 3.089 184,177 -0.07(-2.12%)
Aug 13, 2019 3.074 3.208 3.074 3.156 257,114 +0.07(+2.17%)
Aug 12, 2019 3.163 3.178 3.089 3.089 328,831 -0.10(-3.26%)
Aug 09, 2019 3.200 3.330 3.126 3.193 570,792 +0.00(+0.00%)
Aug 08, 2019 3.193 3.223 3.159 3.193 274,476 -0.01(-0.46%)
Aug 07, 2019 3.148 3.208 3.133 3.208 309,492 +0.03(+0.94%)
Aug 06, 2019 3.126 3.193 3.102 3.178 300,317 +0.10(+3.14%)
Aug 05, 2019 3.237 3.260 3.081 3.081 159,641 -0.18(-5.48%)
Aug 02, 2019 3.289 3.319 3.252 3.260 170,109 -0.06(-1.79%)
Aug 01, 2019 3.409 3.423 3.282 3.319 572,378 -0.10(-3.04%)
Jul 31, 2019 3.312 3.446 3.237 3.423 1,670,497 +0.08(+2.45%)
Jul 30, 2019 3.297 3.361 3.260 3.342 1,022,865 +0.01(+0.45%)
Jul 29, 2019 3.327 3.371 3.282 3.327 245,970 -0.01(-0.22%)
Jul 26, 2019 3.304 3.364 3.286 3.334 220,496 +0.02(+0.67%)
Jul 25, 2019 3.349 3.349 3.275 3.312 155,948 -0.01(-0.45%)
Jul 24, 2019 3.364 3.364 3.319 3.327 120,573 -0.01(-0.45%)
Jul 23, 2019 3.386 3.409 3.304 3.342 226,255 -0.06(-1.75%)
Jul 22, 2019 3.379 3.423 3.356 3.401 239,793 +0.01(+0.44%)
Jul 19, 2019 3.438 3.438 3.386 3.386 162,718 -0.05(-1.51%)
Jul 18, 2019 3.453 3.483 3.431 3.438 222,000 -0.04(-1.07%)
Jul 17, 2019 3.483 3.490 3.446 3.476 107,891 -0.01(-0.43%)
Jul 16, 2019 3.505 3.505 3.438 3.490 244,425 -0.03(-0.85%)
Jul 15, 2019 3.490 3.535 3.483 3.520 171,180 +0.03(+0.85%)
Jul 12, 2019 3.476 3.513 3.468 3.490 132,083 +0.00(+0.00%)
Jul 11, 2019 3.476 3.498 3.461 3.490 131,978 +0.00(+0.00%)
Jul 10, 2019 3.490 3.535 3.453 3.490 114,842 +0.00(+0.00%)
Jul 09, 2019 3.461 3.490 3.409 3.490 418,108 +0.01(+0.21%)
Jul 08, 2019 3.476 3.535 3.446 3.483 489,274 -0.01(-0.43%)
Jul 05, 2019 3.535 3.535 3.446 3.498 325,706 -0.02(-0.63%)
Jul 03, 2019 3.446 3.557 3.431 3.520 255,029 +0.07(+2.16%)
Jul 02, 2019 3.505 3.535 3.446 3.446 349,718 -0.07(-1.91%)
Jul 01, 2019 3.602 3.610 3.513 3.513 247,945 -0.04(-1.26%)
Jun 28, 2019 3.535 3.587 3.446 3.557 561,790 +0.03(+0.84%)
Jun 27, 2019 3.610 3.632 3.516 3.528 261,891 -0.07(-1.86%)
Jun 26, 2019 3.624 3.632 3.528 3.595 412,841 -0.01(-0.41%)
Jun 25, 2019 3.550 3.624 3.550 3.610 2,484,794 +0.05(+1.46%)
Jun 24, 2019 3.550 3.602 3.528 3.557 233,299 +0.01(+0.21%)
Jun 21, 2019 3.498 3.550 3.468 3.550 504,952 +0.05(+1.49%)
Jun 20, 2019 3.468 3.565 3.464 3.498 180,519 +0.04(+1.08%)
Jun 19, 2019 3.409 3.476 3.397 3.461 412,600 +0.05(+1.53%)
Jun 18, 2019 3.446 3.490 3.394 3.409 890,572 -0.02(-0.65%)
Jun 17, 2019 3.476 3.498 3.431 3.431 162,731 -0.04(-1.07%)
Jun 14, 2019 3.476 3.484 3.450 3.468 237,695 -0.03(-0.85%)
Jun 13, 2019 3.461 3.498 3.453 3.498 236,352 +0.04(+1.08%)
Jun 12, 2019 3.505 3.557 3.446 3.461 296,743 -0.07(-1.90%)
Jun 11, 2019 3.513 3.557 3.472 3.528 329,944 +0.04(+1.07%)
Jun 10, 2019 3.468 3.498 3.451 3.490 438,929 +0.01(+0.21%)
Jun 07, 2019 3.513 3.528 3.461 3.483 273,168 -0.03(-0.85%)
Jun 06, 2019 3.595 3.595 3.498 3.513 725,249 -0.01(-0.21%)
Jun 05, 2019 3.528 3.554 3.488 3.520 428,771 -0.01(-0.21%)
Jun 04, 2019 3.498 3.543 3.468 3.528 623,650 +0.03(+0.85%)
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.