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 )

3.070 +0.020 (+0.66%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 9, 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, 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%)
Dec 02, 2019 2.754 2.791 2.716 2.761 810,156 -0.03(-1.07%)
Nov 29, 2019 2.813 2.813 2.707 2.791 466,926 +0.04(+1.63%)
Nov 27, 2019 2.843 2.843 2.709 2.746 859,145 -0.08(-2.89%)
Nov 26, 2019 2.917 2.932 2.802 2.828 1,105,881 -0.13(-4.28%)
Nov 25, 2019 2.977 3.007 2.940 2.955 580,757 -0.02(-0.75%)
Nov 22, 2019 2.902 2.984 2.902 2.977 1,309,141 +0.06(+2.04%)
Nov 21, 2019 2.917 2.962 2.917 2.917 1,062,730 -0.01(-0.51%)
Nov 20, 2019 2.925 2.977 2.880 2.932 594,444 -0.03(-1.01%)
Nov 19, 2019 2.992 3.029 2.917 2.962 552,810 -0.05(-1.73%)
Nov 18, 2019 3.111 3.156 2.969 3.014 549,738 -0.12(-3.80%)
Nov 15, 2019 2.791 3.141 2.791 3.133 1,145,347 +0.41(+15.03%)
Nov 14, 2019 2.761 2.772 2.724 2.724 979,202 -0.04(-1.61%)
Nov 13, 2019 2.798 2.858 2.664 2.769 1,673,028 -0.08(-2.87%)
Nov 12, 2019 2.739 2.880 2.672 2.850 1,087,267 -0.06(-2.05%)
Nov 11, 2019 2.917 3.044 2.888 2.910 646,395 -0.04(-1.51%)
Nov 08, 2019 3.074 3.074 2.917 2.955 554,937 -0.09(-2.93%)
Nov 07, 2019 3.036 3.074 2.967 3.044 562,092 +0.10(+3.28%)
Nov 06, 2019 2.925 3.007 2.843 2.947 854,080 +0.04(+1.28%)
Nov 05, 2019 3.051 3.051 2.876 2.910 1,083,030 -0.16(-5.33%)
Nov 04, 2019 3.141 3.148 3.022 3.074 472,766 -0.07(-2.13%)
Nov 01, 2019 3.089 3.170 3.074 3.141 546,740 +0.05(+1.69%)
Oct 31, 2019 3.163 3.275 3.081 3.089 324,685 -0.07(-2.35%)
Oct 30, 2019 3.141 3.170 3.025 3.163 288,556 -0.01(-0.23%)
Oct 29, 2019 3.208 3.208 3.156 3.170 174,697 -0.05(-1.62%)
Oct 28, 2019 3.170 3.267 3.156 3.223 145,491 +0.05(+1.64%)
Oct 25, 2019 3.200 3.260 3.148 3.170 323,691 -0.05(-1.62%)
Oct 24, 2019 3.156 3.282 3.096 3.223 452,142 +0.10(+3.10%)
Oct 23, 2019 3.267 3.278 3.111 3.126 366,980 -0.14(-4.33%)
Oct 22, 2019 3.312 3.327 3.200 3.267 459,369 -0.05(-1.57%)
Oct 21, 2019 3.528 3.572 3.308 3.319 441,404 -0.36(-9.90%)
Oct 18, 2019 3.669 3.743 3.654 3.684 392,218 -0.01(-0.20%)
Oct 17, 2019 3.587 3.706 3.587 3.691 258,407 +0.09(+2.48%)
Oct 16, 2019 3.557 3.624 3.513 3.602 368,076 +0.06(+1.68%)
Oct 15, 2019 3.483 3.557 3.483 3.543 297,015 +0.07(+1.93%)
Oct 14, 2019 3.356 3.528 3.356 3.476 354,721 +0.08(+2.41%)
Oct 11, 2019 3.364 3.416 3.351 3.394 375,959 +0.04(+1.33%)
Oct 10, 2019 3.297 3.371 3.282 3.349 319,093 +0.05(+1.58%)
Oct 09, 2019 3.289 3.327 3.289 3.297 169,595 +0.00(+0.00%)
Oct 08, 2019 3.349 3.349 3.282 3.297 285,013 -0.07(-1.99%)
Oct 07, 2019 3.319 3.364 3.260 3.364 436,320 +0.06(+1.80%)
Oct 04, 2019 3.289 3.349 3.223 3.304 317,778 +0.04(+1.14%)
Oct 03, 2019 3.215 3.282 3.204 3.267 270,273 +0.05(+1.62%)
Oct 02, 2019 3.223 3.230 3.144 3.215 252,077 -0.02(-0.69%)
Oct 01, 2019 3.133 3.275 3.133 3.237 349,210 +0.10(+3.33%)
Sep 30, 2019 3.163 3.223 3.044 3.133 3,021,968 -0.01(-0.24%)
Sep 27, 2019 3.178 3.286 3.141 3.141 1,092,406 -0.04(-1.17%)
Sep 26, 2019 3.170 3.245 3.103 3.178 698,482 -0.01(-0.23%)
Sep 25, 2019 3.133 3.193 3.119 3.185 313,140 +0.01(+0.47%)
Sep 24, 2019 3.252 3.282 3.170 3.170 885,903 -0.07(-2.29%)
Sep 23, 2019 3.304 3.304 3.237 3.245 496,565 -0.09(-2.68%)
Sep 20, 2019 3.327 3.356 3.275 3.334 279,349 +0.01(+0.22%)
Sep 19, 2019 3.312 3.394 3.301 3.327 152,574 +0.01(+0.45%)
Sep 18, 2019 3.371 3.371 3.297 3.312 93,119 -0.04(-1.33%)
Sep 17, 2019 3.349 3.364 3.327 3.356 122,299 -0.01(-0.44%)
Sep 16, 2019 3.312 3.394 3.312 3.371 183,733 +0.04(+1.12%)
Sep 13, 2019 3.304 3.379 3.296 3.334 369,510 +0.01(+0.22%)
Sep 12, 2019 3.319 3.379 3.297 3.327 308,762 -0.01(-0.22%)
Sep 11, 2019 3.245 3.349 3.200 3.334 292,185 +0.07(+2.28%)
Sep 10, 2019 3.178 3.260 3.156 3.260 244,416 +0.06(+1.86%)
Sep 09, 2019 3.208 3.208 3.137 3.200 223,689 +0.01(+0.23%)
Sep 06, 2019 3.156 3.245 3.133 3.193 337,530 +0.01(+0.47%)
Sep 05, 2019 3.178 3.252 3.118 3.178 201,727 +0.06(+1.91%)
Sep 04, 2019 3.081 3.156 3.081 3.118 240,672 +0.04(+1.45%)
Sep 03, 2019 3.178 3.178 3.074 3.074 296,282 -0.09(-2.82%)
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%)
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.