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 )

2.975 +0.055 (+1.88%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Jun 30, 2017 3.724 3.772 3.683 3.744 553,765 +0.05(+1.29%)
Jun 29, 2017 3.765 3.765 3.676 3.697 209,623 -0.05(-1.27%)
Jun 28, 2017 3.785 3.826 3.737 3.744 374,728 -0.03(-0.90%)
Jun 27, 2017 3.799 3.799 3.697 3.778 343,079 +0.00(+0.00%)
Jun 26, 2017 3.812 3.812 3.751 3.778 161,812 -0.02(-0.54%)
Jun 23, 2017 3.826 3.826 3.765 3.799 548,744 +0.00(+0.00%)
Jun 22, 2017 3.812 3.846 3.792 3.799 558,271 +0.00(+0.00%)
Jun 21, 2017 3.765 3.833 3.761 3.799 4,466,005 +0.03(+0.90%)
Jun 20, 2017 3.806 3.846 3.744 3.765 3,988,467 -0.03(-0.90%)
Jun 19, 2017 3.792 3.812 3.758 3.799 248,109 +0.03(+0.90%)
Jun 16, 2017 3.772 3.792 3.697 3.765 498,166 +0.01(+0.36%)
Jun 15, 2017 3.772 3.772 3.710 3.751 340,431 -0.01(-0.18%)
Jun 14, 2017 3.785 3.785 3.717 3.758 511,540 -0.01(-0.18%)
Jun 13, 2017 3.778 3.785 3.710 3.765 490,308 -0.01(-0.18%)
Jun 12, 2017 3.812 3.826 3.748 3.772 780,466 -0.03(-0.72%)
Jun 09, 2017 3.812 3.833 3.761 3.799 257,322 +0.00(+0.00%)
Jun 08, 2017 3.826 3.846 3.758 3.799 449,832 -0.01(-0.18%)
Jun 07, 2017 3.826 3.867 3.765 3.806 411,223 -0.02(-0.53%)
Jun 06, 2017 3.846 3.853 3.792 3.826 136,047 +0.00(+0.00%)
Jun 05, 2017 3.826 3.867 3.799 3.826 303,114 +0.01(+0.36%)
Jun 02, 2017 3.806 3.860 3.785 3.812 264,928 -0.01(-0.18%)
Jun 01, 2017 3.737 3.853 3.703 3.819 411,089 +0.10(+2.75%)
May 31, 2017 3.819 3.846 3.703 3.717 598,109 -0.10(-2.67%)
May 30, 2017 3.785 3.833 3.751 3.819 220,297 +0.02(+0.54%)
May 26, 2017 3.853 3.880 3.751 3.799 332,406 -0.05(-1.24%)
May 25, 2017 3.846 3.925 3.778 3.846 522,677 +0.03(+0.71%)
May 24, 2017 3.785 3.860 3.737 3.819 284,089 +0.05(+1.26%)
May 23, 2017 3.737 3.778 3.656 3.772 265,168 +0.04(+1.09%)
May 22, 2017 3.737 3.778 3.710 3.731 267,049 -0.02(-0.54%)
May 19, 2017 3.683 3.772 3.683 3.751 335,133 +0.07(+2.04%)
May 18, 2017 3.683 3.690 3.608 3.676 188,960 -0.05(-1.28%)
May 17, 2017 3.635 3.867 3.622 3.724 342,821 +0.04(+1.12%)
May 16, 2017 3.696 3.719 3.643 3.683 302,629 -0.01(-0.18%)
May 15, 2017 3.643 3.709 3.624 3.689 384,502 +0.06(+1.62%)
May 12, 2017 3.604 3.663 3.598 3.630 174,980 +0.03(+0.91%)
May 11, 2017 3.565 3.624 3.526 3.598 237,396 +0.04(+1.10%)
May 10, 2017 3.532 3.585 3.473 3.558 423,945 +0.02(+0.55%)
May 09, 2017 3.493 3.552 3.480 3.539 108,299 +0.05(+1.50%)
May 08, 2017 3.545 3.545 3.460 3.487 274,510 -0.06(-1.66%)
May 05, 2017 3.532 3.578 3.460 3.545 199,720 +0.02(+0.56%)
May 04, 2017 3.572 3.578 3.441 3.526 603,462 -0.05(-1.28%)
May 03, 2017 3.637 3.653 3.545 3.572 792,068 -0.05(-1.27%)
May 02, 2017 3.558 3.657 3.545 3.617 396,048 +0.08(+2.22%)
May 01, 2017 3.578 3.578 3.513 3.539 73,205 -0.03(-0.92%)
Apr 28, 2017 3.643 3.676 3.552 3.572 402,168 -0.06(-1.62%)
Apr 27, 2017 3.624 3.702 3.617 3.630 531,231 -0.03(-0.89%)
Apr 26, 2017 3.552 3.689 3.552 3.663 368,305 +0.12(+3.32%)
Apr 25, 2017 3.552 3.598 3.500 3.545 438,621 -0.02(-0.55%)
Apr 24, 2017 3.519 3.585 3.473 3.565 486,818 +0.07(+1.87%)
Apr 21, 2017 3.519 3.545 3.470 3.500 481,897 -0.03(-0.93%)
Apr 20, 2017 3.611 3.611 3.500 3.532 490,666 -0.07(-1.82%)
Apr 19, 2017 3.598 3.630 3.565 3.598 136,992 +0.00(+0.00%)
Apr 18, 2017 3.696 3.696 3.578 3.598 140,877 -0.10(-2.65%)
Apr 17, 2017 3.624 3.742 3.612 3.696 471,902 +0.08(+2.17%)
Apr 13, 2017 3.663 3.709 3.604 3.617 95,629 -0.04(-1.07%)
Apr 12, 2017 3.670 3.696 3.630 3.657 871,355 -0.01(-0.36%)
Apr 11, 2017 3.650 3.683 3.611 3.670 726,353 +0.01(+0.36%)
Apr 10, 2017 3.683 3.683 3.617 3.657 161,067 -0.01(-0.36%)
Apr 07, 2017 3.689 3.689 3.647 3.670 174,098 -0.02(-0.53%)
Apr 06, 2017 3.650 3.715 3.650 3.689 329,311 +0.05(+1.26%)
Apr 05, 2017 3.617 3.702 3.585 3.643 1,446,280 +0.04(+1.09%)
Apr 04, 2017 3.663 3.666 3.585 3.604 835,459 -0.07(-1.78%)
Apr 03, 2017 3.598 3.673 3.552 3.670 311,889 +0.07(+2.00%)
Mar 31, 2017 3.617 3.617 3.552 3.598 357,472 +0.00(+0.00%)
Mar 30, 2017 3.532 3.611 3.532 3.598 165,861 +0.07(+2.04%)
Mar 29, 2017 3.539 3.585 3.487 3.526 466,643 -0.01(-0.37%)
Mar 28, 2017 3.421 3.558 3.410 3.539 559,362 +0.12(+3.44%)
Mar 27, 2017 3.415 3.441 3.379 3.421 985,038 +0.01(+0.19%)
Mar 24, 2017 3.395 3.456 3.343 3.415 534,298 +0.03(+0.77%)
Mar 23, 2017 3.343 3.408 3.310 3.388 372,733 +0.05(+1.57%)
Mar 22, 2017 3.349 3.401 3.310 3.336 1,478,823 -0.03(-0.78%)
Mar 21, 2017 3.421 3.477 3.349 3.362 459,282 -0.03(-0.96%)
Mar 20, 2017 3.369 3.447 3.336 3.395 413,620 +0.02(+0.58%)
Mar 17, 2017 3.441 3.447 3.349 3.375 343,903 -0.05(-1.53%)
Mar 16, 2017 3.330 3.441 3.330 3.428 369,876 +0.12(+3.76%)
Mar 15, 2017 3.303 3.369 3.264 3.303 243,337 +0.00(+0.00%)
Mar 14, 2017 3.336 3.343 3.225 3.303 728,029 -0.05(-1.37%)
Mar 13, 2017 3.271 3.415 3.264 3.349 344,743 +0.09(+2.81%)
Mar 10, 2017 3.271 3.316 3.244 3.258 300,888 +0.04(+1.22%)
Mar 09, 2017 3.284 3.310 3.192 3.218 684,433 -0.07(-1.99%)
Mar 08, 2017 3.356 3.382 3.271 3.284 447,347 -0.07(-2.14%)
Mar 07, 2017 3.290 3.388 3.244 3.356 335,923 +0.07(+2.19%)
Mar 06, 2017 3.231 3.298 3.218 3.284 306,152 +0.03(+0.80%)
Mar 03, 2017 3.192 3.290 3.192 3.258 189,332 +0.05(+1.63%)
Mar 02, 2017 3.251 3.284 3.199 3.205 296,508 -0.07(-2.20%)
Mar 01, 2017 3.244 3.323 3.225 3.277 99,978 -0.03(-0.79%)
Feb 28, 2017 3.303 3.349 3.258 3.303 218,959 +0.00(+0.00%)
Feb 27, 2017 3.271 3.336 3.258 3.303 164,455 +0.02(+0.60%)
Feb 24, 2017 3.264 3.284 3.192 3.284 311,409 +0.01(+0.40%)
Feb 23, 2017 3.290 3.330 3.238 3.271 1,249,230 +0.00(+0.00%)
Feb 22, 2017 3.356 3.356 3.225 3.271 443,576 -0.10(-3.10%)
Feb 21, 2017 3.277 3.382 3.258 3.375 272,869 +0.06(+1.78%)
Feb 17, 2017 3.316 3.316 3.316 0 -0.03(-0.78%)
Feb 16, 2017 3.310 3.401 3.284 3.343 446,586 -0.01(-0.39%)
Feb 15, 2017 3.375 3.434 3.356 3.356 599,652 -0.14(-4.11%)
Feb 14, 2017 3.277 3.506 3.277 3.500 338,887 +0.21(+6.36%)
Feb 13, 2017 3.205 3.310 3.205 3.290 499,464 +0.07(+2.24%)
Feb 10, 2017 3.205 3.231 3.166 3.218 327,018 +0.03(+0.82%)
Feb 09, 2017 3.218 3.244 3.179 3.192 134,574 -0.02(-0.61%)
Feb 08, 2017 3.133 3.238 3.120 3.212 168,929 +0.07(+2.08%)
Feb 07, 2017 3.159 3.166 3.087 3.146 282,143 +0.00(+0.00%)
Feb 06, 2017 3.205 3.205 3.087 3.146 112,933 -0.05(-1.43%)
Feb 03, 2017 3.107 3.231 3.087 3.192 433,886 +0.11(+3.61%)
Feb 02, 2017 3.042 3.114 3.016 3.081 488,856 +0.03(+0.86%)
Feb 01, 2017 3.153 3.153 3.042 3.055 264,244 -0.10(-3.11%)
Jan 31, 2017 3.186 3.212 3.140 3.153 117,308 -0.02(-0.62%)
Jan 30, 2017 3.284 3.284 3.114 3.173 515,080 -0.10(-3.00%)
Jan 27, 2017 3.356 3.356 3.258 3.271 140,577 -0.08(-2.34%)
Jan 26, 2017 3.447 3.460 3.316 3.349 927,231 -0.05(-1.35%)
Jan 25, 2017 3.264 3.418 3.258 3.395 505,762 +0.12(+3.59%)
Jan 24, 2017 3.284 3.303 3.251 3.277 450,400 +0.01(+0.20%)
Jan 23, 2017 3.316 3.336 3.258 3.271 426,698 -0.07(-1.96%)
Jan 20, 2017 3.316 3.349 3.251 3.336 212,132 +0.01(+0.39%)
Jan 19, 2017 3.127 3.343 3.127 3.323 3,012,270 +0.19(+6.05%)
Jan 18, 2017 3.035 3.179 3.035 3.133 144,797 +0.07(+2.32%)
Jan 17, 2017 3.114 3.127 3.036 3.062 230,030 -0.03(-1.04%)
Jan 13, 2017 3.095 3.095 3.095 0 +0.01(+0.21%)
Jan 12, 2017 3.036 3.127 3.036 3.088 439,195 +0.03(+1.06%)
Jan 11, 2017 2.959 3.069 2.959 3.056 464,189 +0.12(+4.19%)
Jan 10, 2017 2.952 3.011 2.907 2.933 284,814 -0.05(-1.52%)
Jan 09, 2017 2.952 3.023 2.946 2.978 179,064 +0.02(+0.65%)
Jan 06, 2017 3.011 3.043 2.959 2.959 189,760 -0.04(-1.29%)
Jan 05, 2017 2.939 3.062 2.939 2.998 370,399 +0.08(+2.88%)
Jan 04, 2017 2.991 3.017 2.907 2.914 164,829 -0.07(-2.38%)
Jan 03, 2017 2.933 3.011 2.933 2.985 381,639 +0.05(+1.54%)
Dec 30, 2016 2.939 2.939 2.939 0 -0.01(-0.44%)
Dec 29, 2016 2.946 3.030 2.927 2.952 564,474 +0.01(+0.22%)
Dec 28, 2016 2.862 2.978 2.862 2.946 566,748 +0.11(+3.87%)
Dec 27, 2016 2.856 2.868 2.746 2.836 291,156 -0.01(-0.23%)
Dec 23, 2016 2.843 2.843 2.843 0 -0.14(-4.76%)
Dec 22, 2016 2.939 3.023 2.939 2.985 897,024 +0.06(+1.99%)
Dec 21, 2016 2.946 2.975 2.920 2.927 222,640 -0.04(-1.31%)
Dec 20, 2016 3.004 3.004 2.914 2.965 270,306 -0.06(-1.92%)
Dec 19, 2016 2.959 3.030 2.920 3.023 233,536 +0.05(+1.52%)
Dec 16, 2016 3.011 3.036 2.952 2.978 250,908 -0.03(-1.07%)
Dec 15, 2016 2.978 3.036 2.952 3.011 357,944 +0.01(+0.43%)
Dec 14, 2016 3.088 3.098 2.985 2.998 200,606 -0.12(-3.93%)
Dec 13, 2016 3.101 3.133 3.056 3.120 425,749 +0.02(+0.62%)
Dec 12, 2016 3.069 3.107 3.030 3.101 425,074 +0.02(+0.63%)
Dec 09, 2016 3.036 3.114 3.023 3.082 575,350 +0.01(+0.42%)
Dec 08, 2016 3.023 3.075 3.017 3.069 368,562 +0.03(+0.85%)
Dec 07, 2016 3.036 3.140 3.023 3.043 1,195,458 +0.02(+0.64%)
Dec 06, 2016 3.036 3.082 3.011 3.023 436,259 -0.04(-1.27%)
Dec 05, 2016 3.159 3.159 3.036 3.062 161,479 -0.12(-3.66%)
Dec 02, 2016 3.049 3.217 3.030 3.179 437,602 +0.11(+3.58%)
Dec 01, 2016 3.036 3.088 3.027 3.069 313,331 +0.03(+0.85%)
Nov 30, 2016 3.069 3.069 3.017 3.043 571,017 +0.00(+0.00%)
Nov 29, 2016 2.978 3.062 2.978 3.043 355,472 +0.08(+2.61%)
Nov 28, 2016 2.978 3.030 2.959 2.965 231,891 -0.03(-1.08%)
Nov 25, 2016 3.017 3.036 2.965 2.998 59,085 -0.04(-1.28%)
Nov 23, 2016 3.036 3.036 3.036 0 +0.14(+4.68%)
Nov 22, 2016 2.894 2.940 2.888 2.901 726,376 +0.01(+0.22%)
Nov 21, 2016 2.985 2.985 2.868 2.894 291,264 -0.05(-1.75%)
Nov 18, 2016 2.862 2.969 2.862 2.946 303,542 +0.08(+2.70%)
Nov 17, 2016 2.939 2.978 2.862 2.868 523,290 -0.08(-2.63%)
Nov 16, 2016 2.933 2.991 2.901 2.946 767,685 +0.02(+0.66%)
Nov 15, 2016 2.939 3.049 2.927 2.927 632,117 -0.01(-0.44%)
Nov 14, 2016 3.095 3.159 2.927 2.939 248,103 -0.16(-5.21%)
Nov 11, 2016 3.191 3.204 3.030 3.101 357,729 -0.12(-3.61%)
Nov 10, 2016 3.353 3.353 3.179 3.217 1,015,124 -0.12(-3.68%)
Nov 09, 2016 3.334 3.379 3.288 3.340 265,280 -0.01(-0.39%)
Nov 08, 2016 3.295 3.372 3.295 3.353 284,119 +0.03(+0.97%)
Nov 07, 2016 3.321 3.353 3.282 3.321 116,795 +0.01(+0.39%)
Nov 04, 2016 3.334 3.366 3.275 3.308 221,238 -0.02(-0.58%)
Nov 03, 2016 3.347 3.359 3.263 3.327 418,647 -0.01(-0.39%)
Nov 02, 2016 3.243 3.359 3.204 3.340 166,412 +0.08(+2.58%)
Nov 01, 2016 3.211 3.263 3.185 3.256 136,674 +0.05(+1.41%)
Oct 31, 2016 3.185 3.250 3.159 3.211 323,477 +0.01(+0.20%)
Oct 28, 2016 3.140 3.224 3.120 3.204 1,550,520 +0.04(+1.22%)
Oct 27, 2016 3.179 3.185 3.127 3.166 325,680 -0.03(-0.81%)
Oct 26, 2016 3.217 3.243 3.159 3.191 1,282,737 -0.03(-1.00%)
Oct 25, 2016 3.243 3.282 3.179 3.224 501,499 -0.03(-0.99%)
Oct 24, 2016 3.288 3.288 3.198 3.256 430,717 -0.03(-0.79%)
Oct 21, 2016 3.237 3.324 3.191 3.282 811,787 +0.05(+1.40%)
Oct 20, 2016 3.308 3.363 3.217 3.237 537,262 -0.07(-2.15%)
Oct 19, 2016 3.314 3.392 3.269 3.308 399,701 -0.01(-0.39%)
Oct 18, 2016 3.314 3.347 3.250 3.321 431,807 +0.05(+1.38%)
Oct 17, 2016 3.250 3.335 3.198 3.275 417,542 +0.00(+0.00%)
Oct 14, 2016 3.211 3.295 3.179 3.275 1,074,649 +0.07(+2.22%)
Oct 13, 2016 3.198 3.250 3.185 3.204 695,436 -0.01(-0.20%)
Oct 12, 2016 3.153 3.250 3.140 3.211 269,854 +0.07(+2.26%)
Oct 11, 2016 3.101 3.217 3.101 3.140 349,834 +0.01(+0.21%)
Oct 10, 2016 3.172 3.179 3.120 3.133 167,749 -0.03(-1.02%)
Oct 07, 2016 3.120 3.211 3.088 3.166 740,940 +0.03(+0.82%)
Oct 06, 2016 3.146 3.159 3.101 3.140 570,765 +0.00(+0.00%)
Oct 05, 2016 3.127 3.191 3.114 3.140 392,769 +0.06(+1.89%)
Oct 04, 2016 3.088 3.172 3.049 3.082 488,089 -0.01(-0.42%)
Oct 03, 2016 3.062 3.120 2.985 3.095 559,117 +0.03(+0.84%)
Sep 30, 2016 3.036 3.082 2.920 3.069 2,093,699 +0.03(+0.85%)
Sep 29, 2016 3.140 3.216 3.011 3.043 649,670 -0.12(-3.88%)
Sep 28, 2016 3.172 3.205 3.153 3.166 389,971 +0.01(+0.41%)
Sep 27, 2016 3.230 3.230 3.140 3.153 283,944 -0.07(-2.20%)
Sep 26, 2016 3.340 3.372 3.198 3.224 543,513 -0.12(-3.67%)
Sep 23, 2016 3.372 3.418 3.327 3.347 489,735 -0.04(-1.15%)
Sep 22, 2016 3.385 3.405 3.340 3.385 230,206 -0.01(-0.19%)
Sep 21, 2016 3.295 3.398 3.263 3.392 349,429 +0.08(+2.54%)
Sep 20, 2016 3.204 3.340 3.198 3.308 439,305 +0.09(+2.81%)
Sep 19, 2016 3.256 3.295 3.153 3.217 525,678 -0.05(-1.39%)
Sep 16, 2016 3.269 3.321 3.204 3.263 448,015 -0.01(-0.39%)
Sep 15, 2016 3.308 3.372 3.237 3.275 663,935 -0.02(-0.59%)
Sep 14, 2016 3.359 3.359 3.295 3.295 306,059 -0.05(-1.54%)
Sep 13, 2016 3.379 3.392 3.324 3.347 510,529 -0.08(-2.45%)
Sep 12, 2016 3.398 3.443 3.327 3.430 252,005 +0.04(+1.14%)
Sep 09, 2016 3.437 3.469 3.372 3.392 547,426 -0.05(-1.50%)
Sep 08, 2016 3.463 3.482 3.405 3.443 325,703 -0.01(-0.19%)
Sep 07, 2016 3.502 3.502 3.401 3.450 209,220 -0.03(-0.74%)
Sep 06, 2016 3.495 3.502 3.437 3.476 249,225 -0.03(-0.74%)
Sep 02, 2016 3.495 3.502 3.502 3.502 318,863 +0.05(+1.31%)
Sep 01, 2016 3.521 3.540 3.421 3.456 257,209 -0.05(-1.29%)
Aug 31, 2016 3.540 3.560 3.430 3.502 526,033 -0.06(-1.81%)
Aug 30, 2016 3.566 3.579 3.514 3.566 1,574,972 +0.03(+0.73%)
Aug 29, 2016 3.566 3.592 3.508 3.540 222,167 -0.01(-0.18%)
Aug 26, 2016 3.598 3.612 3.502 3.547 382,911 -0.05(-1.26%)
Aug 25, 2016 3.553 3.631 3.482 3.592 401,821 +0.05(+1.27%)
Aug 24, 2016 3.540 3.566 3.495 3.547 1,366,968 +0.02(+0.55%)
Aug 23, 2016 3.540 3.573 3.514 3.527 982,317 +0.00(+0.00%)
Aug 22, 2016 3.514 3.547 3.450 3.527 438,440 +0.05(+1.49%)
Aug 19, 2016 3.502 3.592 3.476 3.476 761,501 -0.05(-1.47%)
Aug 18, 2016 3.411 3.586 3.411 3.527 1,607,620 +0.12(+3.61%)
Aug 17, 2016 3.573 3.573 3.405 3.405 1,420,263 -0.17(-4.70%)
Aug 16, 2016 3.702 3.754 3.560 3.573 1,478,347 -0.11(-2.98%)
Aug 15, 2016 3.799 3.812 3.644 3.682 1,108,212 -0.10(-2.56%)
Aug 12, 2016 3.876 3.911 3.760 3.779 461,218 -0.07(-1.85%)
Aug 11, 2016 3.857 3.896 3.818 3.850 191,769 +0.01(+0.17%)
Aug 10, 2016 3.876 3.876 3.818 3.844 510,187 -0.01(-0.17%)
Aug 09, 2016 3.896 3.896 3.825 3.850 417,636 -0.02(-0.50%)
Aug 08, 2016 3.818 3.928 3.779 3.870 1,722,442 +0.05(+1.35%)
Aug 05, 2016 3.786 3.825 3.779 3.818 906,142 +0.02(+0.51%)
Aug 04, 2016 3.779 3.818 3.754 3.799 196,552 +0.01(+0.17%)
Aug 03, 2016 3.695 3.805 3.689 3.792 221,221 +0.08(+2.09%)
Aug 02, 2016 3.650 3.728 3.650 3.715 266,484 +0.01(+0.35%)
Aug 01, 2016 3.695 3.734 3.657 3.702 670,095 -0.01(-0.17%)
Jul 29, 2016 3.663 3.747 3.657 3.708 500,293 +0.01(+0.17%)
Jul 28, 2016 3.695 3.715 3.618 3.702 729,984 +0.02(+0.53%)
Jul 27, 2016 3.695 3.721 3.637 3.682 633,768 -0.04(-1.04%)
Jul 26, 2016 3.747 3.760 3.676 3.721 450,255 -0.03(-0.86%)
Jul 25, 2016 3.825 3.825 3.715 3.754 626,905 -0.03(-0.68%)
Jul 22, 2016 3.728 3.825 3.682 3.779 626,307 +0.02(+0.52%)
Jul 21, 2016 3.773 3.812 3.734 3.760 690,956 +0.03(+0.69%)
Jul 20, 2016 3.734 3.818 3.715 3.734 1,782,490 -0.05(-1.37%)
Jul 19, 2016 3.805 3.857 3.747 3.786 1,018,792 -0.04(-1.01%)
Jul 18, 2016 3.702 3.838 3.676 3.825 238,207 +0.08(+2.25%)
Jul 15, 2016 3.702 3.792 3.702 3.741 2,057,374 +0.00(+0.00%)
Jul 14, 2016 3.721 3.815 3.611 3.741 504,358 +0.01(+0.17%)
Jul 13, 2016 3.682 3.786 3.657 3.734 560,332 +0.01(+0.35%)
Jul 12, 2016 3.715 3.773 3.705 3.721 550,697 +0.01(+0.35%)
Jul 11, 2016 3.663 3.766 3.631 3.708 325,243 +0.07(+1.95%)
Jul 08, 2016 3.728 3.747 3.657 3.637 14,852,003 -0.05(-1.40%)
Jul 07, 2016 3.695 3.747 3.644 3.689 151,557 -0.07(-1.89%)
Jul 06, 2016 3.657 3.773 3.644 3.760 478,454 +0.05(+1.39%)
Jul 05, 2016 3.682 3.728 3.631 3.708 184,008 -0.01(-0.17%)
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.