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 (%)
Nov 30, 2020 2.901 2.901 2.757 2.789 713,349 -0.09(-3.06%)
Nov 27, 2020 2.893 2.943 2.869 2.877 295,918 -0.02(-0.55%)
Nov 25, 2020 2.981 2.981 2.877 2.893 582,452 -0.08(-2.69%)
Nov 24, 2020 2.829 2.973 2.828 2.973 472,403 +0.17(+5.98%)
Nov 23, 2020 2.797 2.853 2.765 2.805 308,250 -0.02(-0.85%)
Nov 20, 2020 2.821 2.837 2.765 2.829 378,375 +0.00(+0.00%)
Nov 19, 2020 2.877 2.897 2.797 2.829 287,152 -0.03(-1.12%)
Nov 18, 2020 2.853 2.901 2.829 2.861 410,251 +0.03(+1.13%)
Nov 17, 2020 2.885 2.893 2.821 2.829 217,399 -0.07(-2.48%)
Nov 16, 2020 2.837 2.909 2.837 2.901 343,414 +0.06(+1.97%)
Nov 13, 2020 2.789 2.845 2.777 2.845 304,802 +0.06(+2.01%)
Nov 12, 2020 2.869 2.870 2.789 2.789 307,352 -0.10(-3.32%)
Nov 11, 2020 2.909 2.945 2.861 2.885 321,541 -0.03(-1.10%)
Nov 10, 2020 2.805 2.929 2.805 2.917 373,326 +0.11(+3.99%)
Nov 09, 2020 2.861 2.885 2.781 2.805 459,533 +0.02(+0.86%)
Nov 06, 2020 2.781 2.809 2.749 2.781 243,366 +0.02(+0.58%)
Nov 05, 2020 2.677 2.765 2.637 2.765 469,257 +0.13(+4.85%)
Nov 04, 2020 2.621 2.685 2.573 2.637 453,464 -0.01(-0.30%)
Nov 03, 2020 2.677 2.677 2.601 2.645 229,782 -0.02(-0.60%)
Nov 02, 2020 2.685 2.685 2.617 2.661 243,346 +0.00(+0.00%)
Oct 30, 2020 2.637 2.673 2.573 2.661 354,351 +0.00(+0.00%)
Oct 29, 2020 2.605 2.669 2.573 2.661 997,183 +0.09(+3.42%)
Oct 28, 2020 2.613 2.645 2.533 2.573 557,142 -0.09(-3.30%)
Oct 27, 2020 2.717 2.749 2.637 2.661 341,494 -0.06(-2.06%)
Oct 26, 2020 2.725 2.773 2.709 2.717 247,962 -0.06(-2.02%)
Oct 23, 2020 2.797 2.805 2.749 2.773 248,996 -0.02(-0.57%)
Oct 22, 2020 2.789 2.821 2.773 2.789 316,232 -0.02(-0.57%)
Oct 21, 2020 2.821 2.869 2.781 2.805 331,867 -0.03(-1.13%)
Oct 20, 2020 2.765 2.845 2.741 2.837 399,718 +0.09(+3.20%)
Oct 19, 2020 2.765 2.789 2.733 2.749 267,243 -0.02(-0.58%)
Oct 16, 2020 2.733 2.789 2.717 2.765 409,405 +0.03(+1.17%)
Oct 15, 2020 2.693 2.773 2.677 2.733 277,428 +0.02(+0.89%)
Oct 14, 2020 2.693 2.741 2.661 2.709 466,761 +0.06(+2.42%)
Oct 13, 2020 2.757 2.757 2.637 2.645 372,538 -0.14(-5.16%)
Oct 12, 2020 2.765 2.805 2.733 2.789 430,485 +0.04(+1.45%)
Oct 09, 2020 2.693 2.765 2.693 2.749 303,050 +0.06(+2.08%)
Oct 08, 2020 2.645 2.713 2.645 2.693 298,210 +0.04(+1.51%)
Oct 07, 2020 2.709 2.709 2.637 2.653 250,824 -0.01(-0.30%)
Oct 06, 2020 2.717 2.733 2.657 2.661 240,166 -0.07(-2.63%)
Oct 05, 2020 2.741 2.765 2.677 2.733 348,301 +0.01(+0.29%)
Oct 02, 2020 2.717 2.789 2.717 2.725 209,082 -0.02(-0.87%)
Oct 01, 2020 2.765 2.781 2.725 2.749 191,797 +0.00(+0.00%)
Sep 30, 2020 2.645 2.765 2.645 2.749 856,678 +0.10(+3.93%)
Sep 29, 2020 2.717 2.725 2.645 2.645 264,257 -0.07(-2.65%)
Sep 28, 2020 2.717 2.773 2.701 2.717 224,443 +0.02(+0.59%)
Sep 25, 2020 2.661 2.709 2.633 2.701 357,979 +0.05(+1.81%)
Sep 24, 2020 2.669 2.685 2.629 2.653 419,126 -0.02(-0.60%)
Sep 23, 2020 2.757 2.757 2.621 2.669 714,063 -0.09(-3.19%)
Sep 22, 2020 2.733 2.781 2.677 2.757 892,965 +0.01(+0.29%)
Sep 21, 2020 2.733 2.757 2.717 2.749 184,830 -0.01(-0.29%)
Sep 18, 2020 2.821 2.821 2.757 2.757 283,030 -0.06(-1.99%)
Sep 17, 2020 2.805 2.841 2.785 2.813 355,537 -0.01(-0.28%)
Sep 16, 2020 2.813 2.861 2.813 2.821 443,265 +0.01(+0.28%)
Sep 15, 2020 2.845 2.847 2.797 2.813 529,112 -0.01(-0.28%)
Sep 14, 2020 2.877 2.901 2.797 2.821 330,732 -0.06(-1.94%)
Sep 11, 2020 2.821 2.877 2.777 2.877 438,184 +0.10(+3.45%)
Sep 10, 2020 2.885 2.925 2.781 2.781 351,971 -0.10(-3.60%)
Sep 09, 2020 2.933 2.969 2.869 2.885 379,660 -0.04(-1.37%)
Sep 08, 2020 2.933 2.987 2.909 2.925 266,653 -0.02(-0.54%)
Sep 04, 2020 2.981 2.981 2.901 2.941 640,885 +0.01(+0.27%)
Sep 03, 2020 2.989 2.989 2.909 2.933 261,161 -0.06(-1.87%)
Sep 02, 2020 3.053 3.053 2.957 2.989 372,489 -0.04(-1.32%)
Sep 01, 2020 3.005 3.061 2.997 3.029 368,207 +0.02(+0.53%)
Aug 31, 2020 3.045 3.077 2.965 3.013 521,866 -0.06(-2.08%)
Aug 28, 2020 3.053 3.093 3.013 3.077 221,344 +0.08(+2.67%)
Aug 27, 2020 2.957 3.013 2.933 2.997 380,976 +0.02(+0.81%)
Aug 26, 2020 3.069 3.069 2.957 2.973 234,647 -0.06(-2.11%)
Aug 25, 2020 3.077 3.085 2.989 3.037 404,327 -0.01(-0.26%)
Aug 24, 2020 3.061 3.069 3.021 3.045 383,315 -0.02(-0.52%)
Aug 21, 2020 3.069 3.069 3.017 3.061 194,943 +0.01(+0.26%)
Aug 20, 2020 3.037 3.069 3.005 3.053 237,872 +0.02(+0.79%)
Aug 19, 2020 2.989 3.085 2.965 3.029 442,586 +0.03(+1.07%)
Aug 18, 2020 2.989 3.029 2.989 2.997 246,528 +0.02(+0.81%)
Aug 17, 2020 3.013 3.039 2.969 2.973 250,868 -0.06(-1.85%)
Aug 14, 2020 3.069 3.089 3.009 3.029 217,966 -0.02(-0.79%)
Aug 13, 2020 3.109 3.109 3.045 3.053 297,607 -0.04(-1.29%)
Aug 12, 2020 3.077 3.125 3.041 3.093 447,653 +0.01(+0.26%)
Aug 11, 2020 3.109 3.149 3.037 3.085 410,079 -0.03(-1.03%)
Aug 10, 2020 3.205 3.237 3.085 3.117 1,390,754 -0.07(-2.26%)
Aug 07, 2020 3.197 3.252 3.173 3.189 1,308,547 -0.03(-0.99%)
Aug 06, 2020 3.165 3.241 3.113 3.221 273,630 +0.04(+1.26%)
Aug 05, 2020 3.237 3.237 3.149 3.181 218,600 -0.03(-1.00%)
Aug 04, 2020 3.229 3.261 3.205 3.213 317,821 -0.05(-1.47%)
Aug 03, 2020 3.325 3.341 3.253 3.261 365,955 -0.08(-2.39%)
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%)
May 01, 2020 2.889 2.956 2.852 2.889 1,068,705 -0.11(-3.74%)
Apr 30, 2020 2.927 3.024 2.919 3.001 599,133 +0.00(+0.00%)
Apr 29, 2020 2.867 3.050 2.867 3.001 1,013,474 +0.12(+4.16%)
Apr 28, 2020 2.695 2.934 2.695 2.882 1,063,258 +0.16(+5.77%)
Apr 27, 2020 2.627 2.792 2.627 2.724 760,393 +0.10(+3.70%)
Apr 24, 2020 2.709 2.747 2.626 2.627 430,074 -0.07(-2.50%)
Apr 23, 2020 2.739 2.762 2.657 2.695 1,065,119 -0.04(-1.64%)
Apr 22, 2020 2.769 2.784 2.732 2.739 573,398 +0.00(+0.00%)
Apr 21, 2020 2.724 2.818 2.713 2.739 867,573 -0.04(-1.35%)
Apr 20, 2020 2.837 2.889 2.777 2.777 1,105,878 -0.10(-3.39%)
Apr 17, 2020 2.942 3.028 2.867 2.874 1,118,272 -0.02(-0.78%)
Apr 16, 2020 2.904 2.998 2.889 2.897 1,284,738 -0.04(-1.53%)
Apr 15, 2020 2.829 3.013 2.792 2.942 1,369,052 +0.01(+0.25%)
Apr 14, 2020 2.897 3.031 2.893 2.934 1,073,539 +0.04(+1.29%)
Apr 13, 2020 2.844 2.972 2.829 2.897 2,320,541 +0.01(+0.26%)
Apr 09, 2020 2.852 3.009 2.825 2.889 1,805,803 +0.05(+1.85%)
Apr 08, 2020 2.762 2.912 2.709 2.837 1,638,229 +0.14(+5.28%)
Apr 07, 2020 2.829 2.921 2.695 2.695 1,869,202 -0.10(-3.49%)
Apr 06, 2020 2.702 2.854 2.702 2.792 1,280,492 +0.15(+5.67%)
Apr 03, 2020 2.642 2.781 2.590 2.642 1,465,378 +0.07(+2.62%)
Apr 02, 2020 2.462 2.680 2.418 2.575 2,059,168 +0.12(+4.88%)
Apr 01, 2020 2.403 2.522 2.403 2.455 953,915 -0.03(-1.20%)
Mar 31, 2020 2.358 2.627 2.350 2.485 1,397,998 +0.13(+5.40%)
Mar 30, 2020 2.522 2.545 2.350 2.358 2,249,788 -0.10(-3.96%)
Mar 27, 2020 2.455 2.530 2.365 2.455 2,160,390 +0.00(+0.00%)
Mar 26, 2020 2.650 2.739 2.391 2.455 1,841,792 -0.07(-2.67%)
Mar 25, 2020 2.343 2.567 2.343 2.522 1,518,024 +0.11(+4.66%)
Mar 24, 2020 2.470 2.552 2.388 2.410 1,102,066 +0.08(+3.54%)
Mar 23, 2020 2.350 2.552 2.298 2.328 1,058,083 -0.04(-1.58%)
Mar 20, 2020 2.537 2.724 2.343 2.365 1,591,768 -0.25(-9.46%)
Mar 19, 2020 2.253 2.665 2.231 2.612 868,020 +0.37(+16.33%)
Mar 18, 2020 2.425 2.477 2.208 2.245 1,112,026 -0.27(-10.71%)
Mar 17, 2020 2.657 2.732 2.358 2.515 704,709 -0.04(-1.47%)
Mar 16, 2020 2.889 2.927 2.552 2.552 1,565,609 -0.52(-16.83%)
Mar 13, 2020 3.076 3.099 2.863 3.069 1,275,391 +0.04(+1.49%)
Mar 12, 2020 2.994 3.218 2.792 3.024 2,774,803 -0.08(-2.65%)
Mar 11, 2020 3.114 3.136 3.016 3.106 1,459,152 -0.05(-1.66%)
Mar 10, 2020 3.136 3.196 3.069 3.159 1,260,372 +0.05(+1.69%)
Mar 09, 2020 3.181 3.196 3.001 3.106 1,743,724 -0.14(-4.38%)
Mar 06, 2020 3.226 3.286 3.196 3.248 1,012,323 -0.01(-0.46%)
Mar 05, 2020 3.293 3.324 3.233 3.263 1,562,833 -0.05(-1.58%)
Mar 04, 2020 3.301 3.364 3.293 3.316 1,784,084 +0.03(+0.91%)
Mar 03, 2020 3.308 3.394 3.263 3.286 2,664,541 -0.03(-0.90%)
Mar 02, 2020 3.293 3.383 3.293 3.316 1,842,540 +0.03(+0.91%)
Feb 28, 2020 3.196 3.338 3.189 3.286 1,552,488 +0.02(+0.69%)
Feb 27, 2020 3.368 3.368 3.252 3.263 1,480,515 -0.08(-2.46%)
Feb 26, 2020 3.450 3.457 3.342 3.346 922,966 -0.05(-1.54%)
Feb 25, 2020 3.473 3.484 3.383 3.398 2,609,698 -0.04(-1.09%)
Feb 24, 2020 3.421 3.495 3.368 3.436 567,035 -0.04(-1.29%)
Feb 21, 2020 3.503 3.555 3.464 3.480 984,400 -0.01(-0.43%)
Feb 20, 2020 3.488 3.499 3.421 3.495 1,070,961 +0.02(+0.65%)
Feb 19, 2020 3.578 3.578 3.428 3.473 572,433 -0.10(-2.93%)
Feb 18, 2020 3.600 3.600 3.484 3.578 628,231 -0.05(-1.44%)
Feb 14, 2020 3.608 3.653 3.596 3.630 392,130 +0.01(+0.21%)
Feb 13, 2020 3.608 3.634 3.574 3.623 431,101 +0.01(+0.21%)
Feb 12, 2020 3.638 3.656 3.593 3.615 631,989 -0.02(-0.62%)
Feb 11, 2020 3.645 3.671 3.623 3.638 570,556 +0.00(+0.00%)
Feb 10, 2020 3.623 3.645 3.593 3.638 1,480,309 +0.00(+0.00%)
Feb 07, 2020 3.653 3.671 3.623 3.638 341,894 -0.04(-1.22%)
Feb 06, 2020 3.690 3.712 3.667 3.683 322,340 -0.01(-0.20%)
Feb 05, 2020 3.705 3.722 3.656 3.690 1,780,963 +0.01(+0.20%)
Feb 04, 2020 3.623 3.724 3.593 3.683 1,558,564 +0.09(+2.50%)
Feb 03, 2020 3.555 3.626 3.548 3.593 1,497,710 +0.06(+1.69%)
Jan 31, 2020 3.540 3.555 3.510 3.533 1,183,605 -0.01(-0.42%)
Jan 30, 2020 3.450 3.566 3.368 3.548 1,651,449 +0.04(+1.28%)
Jan 29, 2020 3.578 3.578 3.488 3.503 678,637 -0.02(-0.64%)
Jan 28, 2020 3.510 3.570 3.510 3.525 405,537 +0.02(+0.64%)
Jan 27, 2020 3.570 3.585 3.473 3.503 508,800 -0.15(-4.10%)
Jan 24, 2020 3.653 3.693 3.634 3.653 388,790 +0.01(+0.21%)
Jan 23, 2020 3.668 3.675 3.615 3.645 514,540 -0.02(-0.65%)
Jan 22, 2020 3.654 3.680 3.647 3.669 975,565 +0.01(+0.20%)
Jan 21, 2020 3.676 3.691 3.639 3.662 834,981 -0.05(-1.40%)
Jan 17, 2020 3.736 3.739 3.676 3.714 538,410 -0.01(-0.40%)
Jan 16, 2020 3.736 3.736 3.699 3.729 460,327 +0.01(+0.20%)
Jan 15, 2020 3.773 3.803 3.714 3.721 466,369 -0.04(-1.19%)
Jan 14, 2020 3.706 3.773 3.691 3.766 872,838 +0.07(+1.81%)
Jan 13, 2020 3.691 3.721 3.632 3.699 741,407 +0.01(+0.40%)
Jan 10, 2020 3.632 3.699 3.602 3.684 727,330 +0.05(+1.43%)
Jan 09, 2020 3.647 3.647 3.598 3.632 359,039 +0.00(+0.00%)
Jan 08, 2020 3.580 3.662 3.557 3.632 3,154,520 +0.06(+1.67%)
Jan 07, 2020 3.595 3.654 3.550 3.572 861,727 -0.04(-1.03%)
Jan 06, 2020 3.587 3.662 3.535 3.610 1,347,382 +0.02(+0.62%)
Jan 03, 2020 3.550 3.595 3.524 3.587 340,621 +0.01(+0.21%)
Jan 02, 2020 3.572 3.617 3.490 3.580 530,928 +0.04(+1.26%)
Dec 31, 2019 3.490 3.543 3.446 3.535 1,902,373 +0.04(+1.28%)
Dec 30, 2019 3.461 3.513 3.438 3.490 414,567 +0.01(+0.21%)
Dec 27, 2019 3.528 3.535 3.468 3.483 330,946 -0.07(-1.89%)
Dec 26, 2019 3.565 3.565 3.505 3.550 322,671 +0.00(+0.00%)
Dec 24, 2019 3.505 3.572 3.483 3.550 244,414 +0.05(+1.49%)
Dec 23, 2019 3.490 3.528 3.446 3.498 478,892 -0.01(-0.21%)
Dec 20, 2019 3.483 3.528 3.476 3.505 670,493 +0.03(+0.86%)
Dec 19, 2019 3.520 3.528 3.468 3.476 440,854 -0.04(-1.06%)
Dec 18, 2019 3.483 3.543 3.483 3.513 591,926 -0.01(-0.21%)
Dec 17, 2019 3.528 3.583 3.513 3.520 660,106 +0.01(+0.21%)
Dec 16, 2019 3.476 3.528 3.461 3.513 527,124 +0.04(+1.29%)
Dec 13, 2019 3.461 3.550 3.420 3.468 640,260 +0.02(+0.65%)
Dec 12, 2019 3.409 3.461 3.386 3.446 634,219 +0.03(+0.87%)
Dec 11, 2019 3.379 3.446 3.379 3.416 569,037 +0.04(+1.32%)
Dec 10, 2019 3.289 3.409 3.289 3.371 1,966,835 +0.05(+1.57%)
Dec 09, 2019 3.327 3.394 3.297 3.319 2,499,756 +0.04(+1.36%)
Dec 06, 2019 3.193 3.342 3.185 3.275 2,967,235 +0.06(+1.85%)
Dec 05, 2019 3.059 3.237 3.059 3.215 1,881,733 +0.34(+11.92%)
Dec 04, 2019 2.754 2.895 2.754 2.873 1,083,322 +0.16(+5.75%)
Dec 03, 2019 2.731 2.806 2.716 2.716 646,225 -0.04(-1.62%)
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.