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 (%)
Mar 31, 2022 1.367 1.410 1.306 1.367 1,813,173 +0.00(+0.00%)
Mar 30, 2022 1.419 1.419 1.358 1.367 970,545 -0.07(-4.82%)
Mar 29, 2022 1.453 1.497 1.401 1.436 1,352,354 -0.02(-1.19%)
Mar 28, 2022 1.514 1.514 1.453 1.453 960,209 -0.07(-4.55%)
Mar 25, 2022 1.462 1.523 1.453 1.523 679,778 +0.08(+5.39%)
Mar 24, 2022 1.462 1.488 1.445 1.445 380,929 -0.01(-0.60%)
Mar 23, 2022 1.453 1.471 1.427 1.453 630,340 -0.03(-1.75%)
Mar 22, 2022 1.549 1.574 1.471 1.479 1,017,408 +0.01(+0.59%)
Mar 21, 2022 1.471 1.510 1.427 1.471 1,089,914 +0.02(+1.19%)
Mar 18, 2022 1.488 1.531 1.453 1.453 1,479,427 +0.01(+0.60%)
Mar 17, 2022 1.436 1.501 1.427 1.445 1,341,606 +0.06(+4.38%)
Mar 16, 2022 1.341 1.419 1.337 1.384 1,330,979 +0.07(+5.26%)
Mar 15, 2022 1.332 1.354 1.298 1.315 2,205,515 +0.04(+3.40%)
Mar 14, 2022 1.237 1.315 1.194 1.272 1,996,376 +0.03(+2.08%)
Mar 11, 2022 1.246 1.272 1.228 1.246 753,301 +0.01(+0.70%)
Mar 10, 2022 1.272 1.298 1.228 1.237 613,926 -0.01(-0.69%)
Mar 09, 2022 1.220 1.272 1.198 1.246 1,330,333 +0.04(+3.60%)
Mar 08, 2022 1.228 1.254 1.185 1.202 1,207,960 +0.00(+0.00%)
Mar 07, 2022 1.263 1.263 1.177 1.202 2,343,888 -0.08(-6.08%)
Mar 04, 2022 1.280 1.289 1.228 1.280 1,501,918 -0.02(-1.33%)
Mar 03, 2022 1.332 1.341 1.289 1.298 1,429,591 -0.04(-3.23%)
Mar 02, 2022 1.393 1.401 1.324 1.341 2,549,037 -0.06(-4.32%)
Mar 01, 2022 1.445 1.445 1.358 1.401 1,284,274 -0.08(-5.26%)
Feb 28, 2022 1.488 1.523 1.393 1.479 1,815,555 -0.02(-1.16%)
Feb 25, 2022 1.523 1.505 1.462 1.497 955,859 -0.02(-1.14%)
Feb 24, 2022 1.497 1.527 1.462 1.514 1,094,203 -0.03(-2.23%)
Feb 23, 2022 1.574 1.609 1.531 1.549 660,028 -0.01(-0.56%)
Feb 22, 2022 1.540 1.574 1.531 1.557 500,318 +0.00(+0.00%)
Feb 18, 2022 1.557 0 +0.00(+0.00%)
Feb 17, 2022 1.574 1.592 1.540 1.557 1,284,311 -0.04(-2.70%)
Feb 16, 2022 1.609 1.618 1.574 1.600 895,955 +0.00(+0.00%)
Feb 15, 2022 1.583 1.609 1.566 1.600 533,480 +0.03(+1.65%)
Feb 14, 2022 1.618 1.626 1.557 1.574 1,130,983 -0.06(-3.70%)
Feb 11, 2022 1.635 1.644 1.626 1.635 425,202 +0.01(+0.53%)
Feb 10, 2022 1.644 1.687 1.618 1.626 566,565 -0.02(-1.05%)
Feb 09, 2022 1.635 1.652 1.600 1.644 628,427 +0.02(+1.06%)
Feb 08, 2022 1.626 1.652 1.600 1.626 718,361 +0.00(+0.00%)
Feb 07, 2022 1.600 1.648 1.583 1.626 1,114,282 +0.01(+0.53%)
Feb 04, 2022 1.687 1.691 1.600 1.618 1,562,639 -0.08(-4.59%)
Feb 03, 2022 1.696 1.696 1,499,508 -0.05(-2.97%)
Feb 02, 2022 1.756 1.756 1.722 1.748 699,699 -0.03(-1.46%)
Feb 01, 2022 1.756 1.773 1.730 1.773 1,200,157 +0.03(+1.48%)
Jan 31, 2022 1.713 1.756 1.748 1,044,210 +0.03(+2.02%)
Jan 28, 2022 1.756 1.760 1.687 1.713 1,277,947 -0.07(-3.88%)
Jan 27, 2022 1.782 1.817 1.730 1.782 1,139,124 +0.00(+0.00%)
Jan 26, 2022 1.808 1.812 1.765 1.782 663,080 -0.03(-1.44%)
Jan 25, 2022 1.791 1.817 1.765 1.808 571,611 -0.01(-0.48%)
Jan 24, 2022 1.825 1.825 1.773 1.817 1,453,950 +0.00(+0.00%)
Jan 21, 2022 1.825 1.921 1.812 1.817 1,707,739 +0.08(+4.48%)
Jan 20, 2022 1.756 1.773 1.730 1.739 584,891 -0.00(-0.15%)
Jan 19, 2022 1.673 1.756 1.664 1.742 854,492 +0.07(+4.12%)
Jan 18, 2022 1.707 1.776 1.664 1.673 1,609,816 -0.04(-2.51%)
Jan 14, 2022 1.716 0 -0.01(-0.50%)
Jan 13, 2022 1.690 1.733 1.673 1.724 768,744 +0.02(+1.01%)
Jan 12, 2022 1.690 1.707 1.673 1.707 849,784 +0.04(+2.59%)
Jan 11, 2022 1.664 1.681 1.604 1.664 1,191,643 -0.03(-1.53%)
Jan 10, 2022 1.612 1.707 1.578 1.690 2,911,346 +0.08(+4.81%)
Jan 07, 2022 1.638 1.638 1.586 1.612 930,306 -0.01(-0.53%)
Jan 06, 2022 1.647 1.733 1.621 1.621 1,799,641 -0.02(-1.05%)
Jan 05, 2022 1.690 1.707 1.634 1.638 1,264,959 -0.04(-2.56%)
Jan 04, 2022 1.595 1.690 1.578 1.681 2,348,669 +0.07(+4.28%)
Jan 03, 2022 1.578 1.621 1.569 1.612 1,214,098 +0.05(+3.31%)
Dec 31, 2021 1.526 1.573 1.509 1.560 2,863,401 +0.03(+2.26%)
Dec 30, 2021 1.526 1.560 1.526 1.526 1,242,450 +0.00(+0.00%)
Dec 29, 2021 1.560 1.578 1.517 1.526 1,244,210 -0.03(-2.21%)
Dec 28, 2021 1.595 1.612 1.560 1.560 1,086,997 -0.03(-2.16%)
Dec 27, 2021 1.612 1.612 1.569 1.595 1,750,279 -0.04(-2.63%)
Dec 23, 2021 1.569 1.647 1.560 1.638 1,635,824 +0.07(+4.40%)
Dec 22, 2021 1.612 1.612 1.552 1.569 1,770,959 -0.04(-2.67%)
Dec 21, 2021 1.604 1.664 1.604 1.612 1,921,417 +0.01(+0.54%)
Dec 20, 2021 1.681 1.681 1.595 1.604 2,130,398 -0.08(-4.62%)
Dec 17, 2021 1.681 1.742 1.681 1.681 1,833,236 -0.01(-0.51%)
Dec 16, 2021 1.681 1.742 1.681 1.690 871,780 -0.01(-0.51%)
Dec 15, 2021 1.698 1.716 1.655 1.698 1,254,541 +0.02(+1.03%)
Dec 14, 2021 1.733 1.742 1.673 1.681 1,094,405 -0.06(-3.46%)
Dec 13, 2021 1.733 1.802 1.733 1.742 1,217,593 +0.00(+0.00%)
Dec 10, 2021 1.698 1.767 1.698 1.742 582,351 +0.03(+2.02%)
Dec 09, 2021 1.750 1.793 1.698 1.707 2,025,661 -0.04(-2.46%)
Dec 08, 2021 1.767 1.785 1.742 1.750 544,854 -0.02(-0.98%)
Dec 07, 2021 1.767 1.802 1.767 1.767 900,751 -0.03(-1.44%)
Dec 06, 2021 1.836 1.836 1.729 1.793 1,638,725 -0.01(-0.48%)
Dec 03, 2021 1.750 1.810 1.750 1.802 545,517 +0.02(+0.97%)
Dec 02, 2021 1.802 1.832 1.759 1.785 1,090,375 -0.01(-0.48%)
Dec 01, 2021 1.897 1.923 1.785 1.793 1,146,837 -0.10(-5.45%)
Nov 30, 2021 1.931 1.948 1.845 1.897 1,855,243 -0.05(-2.65%)
Nov 29, 2021 1.957 1.992 1.897 1.948 659,863 -0.02(-0.88%)
Nov 26, 2021 1.940 1.992 1.871 1.966 932,936 +0.00(+0.00%)
Nov 24, 2021 1.974 2.035 1.931 1.966 1,073,073 +0.01(+0.44%)
Nov 23, 2021 2.000 2.043 1.940 1.957 1,345,009 +0.01(+0.44%)
Nov 22, 2021 1.845 2.000 1.810 1.948 4,305,514 +0.24(+14.14%)
Nov 19, 2021 1.681 1.759 1.664 1.707 1,555,594 +0.03(+2.06%)
Nov 18, 2021 1.698 1.681 1.638 1.673 1,655,342 -0.05(-3.00%)
Nov 17, 2021 1.750 1.759 1.707 1.724 2,289,534 -0.07(-3.85%)
Nov 16, 2021 1.793 1.819 1.742 1.793 2,058,283 -0.05(-2.80%)
Nov 15, 2021 1.845 1.862 1.785 1.845 2,124,684 -0.04(-2.28%)
Nov 12, 2021 1.948 1.948 1.854 1.888 822,385 -0.04(-2.23%)
Nov 11, 2021 1.931 1.966 1.923 1.931 944,964 +0.03(+1.82%)
Nov 10, 2021 1.905 1.897 781,396 +0.01(+0.46%)
Nov 09, 2021 1.871 1.923 1.854 1.888 784,906 +0.02(+0.92%)
Nov 08, 2021 1.905 1.905 1.845 1.871 778,427 -0.01(-0.46%)
Nov 05, 2021 1.905 1.921 1.836 1.879 857,893 -0.02(-0.91%)
Nov 04, 2021 1.862 1.931 1.862 1.897 1,263,554 +0.03(+1.85%)
Nov 03, 2021 1.845 1.871 1.793 1.862 1,252,592 +0.02(+0.93%)
Nov 02, 2021 1.879 1.884 1.810 1.845 1,278,806 -0.03(-1.84%)
Nov 01, 2021 1.888 1.914 1.879 1.879 832,244 +0.01(+0.46%)
Oct 29, 2021 1.931 1.957 1.823 1.871 2,504,890 -0.06(-3.12%)
Oct 28, 2021 1.974 1.983 1.914 1.931 970,468 -0.01(-0.44%)
Oct 27, 2021 2.043 2.043 1.931 1.940 1,517,115 -0.10(-5.06%)
Oct 26, 2021 2.104 2.022 2.043 1,412,262 -0.05(-2.47%)
Oct 25, 2021 2.061 2.095 2.052 2.095 701,407 +0.04(+2.10%)
Oct 22, 2021 2.052 2.061 2.017 2.052 573,639 +0.00(+0.00%)
Oct 21, 2021 2.104 2.104 2.035 2.052 870,879 -0.04(-2.06%)
Oct 20, 2021 2.052 2.104 2.052 2.095 400,304 +0.03(+1.67%)
Oct 19, 2021 2.017 2.099 2.017 2.061 1,276,945 +0.05(+2.58%)
Oct 18, 2021 1.966 2.043 1.948 2.009 1,307,653 +0.04(+2.19%)
Oct 15, 2021 1.923 1.974 1.894 1.966 1,111,485 +0.05(+2.70%)
Oct 14, 2021 1.940 1.948 1.905 1.914 633,765 +0.00(+0.00%)
Oct 13, 2021 1.940 1.940 1.888 1.914 1,171,556 +0.00(+0.00%)
Oct 12, 2021 1.914 1.940 1.888 1.914 903,111 -0.02(-0.89%)
Oct 11, 2021 1.888 1.961 1.888 1.931 487,057 +0.03(+1.36%)
Oct 08, 2021 1.957 1.960 1.879 1.905 1,121,048 -0.06(-3.07%)
Oct 07, 2021 2.026 2.035 1.940 1.966 1,136,596 -0.04(-2.15%)
Oct 06, 2021 2.035 2.043 1.992 2.009 828,707 -0.04(-2.10%)
Oct 05, 2021 2.078 2.086 2.035 2.052 777,428 -0.04(-2.06%)
Oct 04, 2021 2.069 2.104 2.069 2.095 494,067 +0.01(+0.41%)
Oct 01, 2021 2.078 2.095 2.061 2.086 435,118 +0.01(+0.41%)
Sep 30, 2021 2.061 2.112 2.069 2.078 638,190 +0.01(+0.42%)
Sep 29, 2021 2.112 2.112 2.061 2.069 651,512 +0.00(+0.00%)
Sep 28, 2021 2.086 2.091 2.061 2.069 457,834 -0.01(-0.41%)
Sep 27, 2021 2.086 2.112 2.061 2.078 666,378 -0.02(-0.82%)
Sep 24, 2021 2.121 2.121 2.078 2.095 574,792 -0.06(-2.80%)
Sep 23, 2021 2.129 2.181 2.086 2.155 1,494,453 +0.04(+2.04%)
Sep 22, 2021 2.069 2.129 2.069 2.112 434,472 +0.03(+1.66%)
Sep 21, 2021 2.095 2.121 2.069 2.078 594,358 -0.02(-0.82%)
Sep 20, 2021 2.035 2.138 2.035 2.095 1,215,737 +0.07(+3.40%)
Sep 17, 2021 2.086 2.086 2.026 2.026 1,011,343 -0.08(-3.69%)
Sep 16, 2021 2.069 2.121 2.061 2.104 402,618 +0.04(+2.09%)
Sep 15, 2021 2.112 2.112 2.052 2.061 776,077 -0.06(-2.85%)
Sep 14, 2021 2.095 2.121 2.052 2.121 717,274 +0.05(+2.50%)
Sep 13, 2021 2.069 2.121 2.052 2.069 493,212 +0.01(+0.42%)
Sep 10, 2021 2.078 2.104 2.052 2.061 349,771 -0.03(-1.24%)
Sep 09, 2021 2.104 2.104 2.061 2.086 711,746 -0.05(-2.42%)
Sep 08, 2021 2.155 2.173 2.112 2.138 716,758 -0.07(-3.12%)
Sep 07, 2021 2.259 2.259 2.173 2.207 560,462 -0.04(-1.92%)
Sep 03, 2021 2.276 2.280 2.233 2.250 580,462 -0.01(-0.38%)
Sep 02, 2021 2.242 2.267 2.233 2.259 420,872 +0.00(+0.00%)
Sep 01, 2021 2.276 2.285 2.242 2.259 337,937 +0.00(+0.00%)
Aug 31, 2021 2.302 2.311 2.229 2.259 582,575 -0.02(-0.76%)
Aug 30, 2021 2.173 2.302 2.173 2.276 2,155,620 +0.12(+5.60%)
Aug 27, 2021 2.121 2.164 2.121 2.155 630,803 +0.03(+1.63%)
Aug 26, 2021 2.121 2.138 2.112 2.121 612,650 +0.00(+0.00%)
Aug 25, 2021 2.147 2.151 2.112 2.121 599,085 -0.01(-0.41%)
Aug 24, 2021 2.173 2.173 2.104 2.129 719,785 -0.02(-0.80%)
Aug 23, 2021 2.181 2.189 2.134 2.147 703,883 -0.02(-0.80%)
Aug 20, 2021 2.104 2.164 2.086 2.164 939,200 +0.06(+2.87%)
Aug 19, 2021 2.026 2.112 2.017 2.104 1,003,328 +0.07(+3.39%)
Aug 18, 2021 2.026 2.078 2.026 2.035 830,712 +0.00(+0.00%)
Aug 17, 2021 2.035 2.052 2.026 2.035 685,493 -0.03(-1.26%)
Aug 16, 2021 2.121 2.129 2.035 2.061 855,479 -0.05(-2.45%)
Aug 13, 2021 2.104 2.129 2.104 2.112 864,538 +0.00(+0.00%)
Aug 12, 2021 2.086 2.129 2.086 2.112 645,587 +0.02(+0.82%)
Aug 11, 2021 2.138 2.138 2.095 2.095 632,654 -0.02(-0.82%)
Aug 10, 2021 2.095 2.129 2.086 2.112 957,216 +0.00(+0.00%)
Aug 09, 2021 2.181 2.181 2.112 2.112 425,134 -0.05(-2.39%)
Aug 06, 2021 2.155 2.181 2.147 2.164 429,750 +0.01(+0.40%)
Aug 05, 2021 2.216 2.216 2.138 2.155 536,009 -0.02(-0.79%)
Aug 04, 2021 2.173 2.198 2.164 2.173 376,999 -0.01(-0.40%)
Aug 03, 2021 2.224 2.242 2.181 2.181 1,016,820 -0.05(-2.32%)
Aug 02, 2021 2.242 2.254 2.198 2.233 887,535 -0.01(-0.38%)
Jul 30, 2021 2.345 2.345 2.242 2.242 887,192 -0.06(-2.62%)
Jul 29, 2021 2.293 2.336 2.293 2.302 483,776 +0.01(+0.38%)
Jul 28, 2021 2.336 2.362 2.276 2.293 617,241 -0.03(-1.48%)
Jul 27, 2021 2.319 2.336 2.293 2.328 802,413 -0.01(-0.37%)
Jul 26, 2021 2.388 2.388 2.319 2.336 593,311 -0.03(-1.09%)
Jul 23, 2021 2.457 2.474 2.354 2.362 691,126 -0.08(-3.18%)
Jul 22, 2021 2.474 2.483 2.423 2.440 883,329 -0.03(-1.39%)
Jul 21, 2021 2.483 2.492 2.457 2.474 742,132 +0.00(+0.00%)
Jul 20, 2021 2.371 2.492 2.345 2.474 1,851,086 +0.10(+4.36%)
Jul 19, 2021 2.362 2.375 2.302 2.371 1,010,574 +0.02(+0.73%)
Jul 16, 2021 2.319 2.457 2.302 2.354 1,232,768 +0.04(+1.87%)
Jul 15, 2021 2.319 2.328 2.259 2.311 1,056,768 -0.01(-0.37%)
Jul 14, 2021 2.285 2.319 2.276 2.319 825,943 +0.03(+1.51%)
Jul 13, 2021 2.345 2.345 2.267 2.285 743,423 -0.05(-2.21%)
Jul 12, 2021 2.354 2.354 2.319 2.336 667,320 +0.00(+0.00%)
Jul 09, 2021 2.311 2.354 2.311 2.336 561,610 +0.01(+0.37%)
Jul 08, 2021 2.319 2.328 2.285 2.328 635,151 -0.01(-0.37%)
Jul 07, 2021 2.328 2.362 2.302 2.336 864,525 +0.03(+1.12%)
Jul 06, 2021 2.483 2.535 2.302 2.311 2,631,880 -0.20(-7.90%)
Jul 02, 2021 2.517 2.517 2.500 2.509 318,829 +0.00(+0.00%)
Jul 01, 2021 2.543 2.552 2.500 2.509 631,585 -0.03(-1.36%)
Jun 30, 2021 2.535 2.569 2.509 2.543 796,010 +0.01(+0.34%)
Jun 29, 2021 2.552 2.552 2.500 2.535 693,092 +0.00(+0.00%)
Jun 28, 2021 2.517 2.543 2.492 2.535 473,508 +0.03(+1.03%)
Jun 25, 2021 2.543 2.543 2.492 2.509 1,486,239 -0.03(-1.36%)
Jun 24, 2021 2.500 2.543 2.483 2.543 948,622 +0.03(+1.37%)
Jun 23, 2021 2.500 2.543 2.500 2.509 992,429 +0.00(+0.00%)
Jun 22, 2021 2.517 2.543 2.500 2.509 833,076 -0.01(-0.34%)
Jun 21, 2021 2.492 2.543 2.457 2.517 674,569 +0.05(+2.10%)
Jun 18, 2021 2.569 2.569 2.466 2.466 3,123,539 -0.10(-4.03%)
Jun 17, 2021 2.569 2.612 2.543 2.569 2,467,426 -0.02(-0.67%)
Jun 16, 2021 2.586 2.599 2.569 2.586 1,504,106 +0.01(+0.33%)
Jun 15, 2021 2.621 2.630 2.569 2.578 1,666,252 -0.04(-1.64%)
Jun 14, 2021 2.612 2.673 2.561 2.621 1,640,756 +0.03(+1.00%)
Jun 11, 2021 2.586 2.595 2.545 2.595 994,062 +0.02(+0.67%)
Jun 10, 2021 2.569 2.595 2.552 2.578 1,328,261 +0.03(+1.01%)
Jun 09, 2021 2.535 2.561 2.500 2.552 879,024 +0.03(+1.37%)
Jun 08, 2021 2.517 2.526 2.474 2.517 873,111 +0.02(+0.69%)
Jun 07, 2021 2.569 2.595 2.492 2.500 1,028,952 -0.05(-2.03%)
Jun 04, 2021 2.543 2.569 2.492 2.552 877,208 +0.03(+1.37%)
Jun 03, 2021 2.621 2.655 2.517 2.517 807,460 -0.12(-4.58%)
Jun 02, 2021 2.630 2.673 2.604 2.638 1,392,603 +0.00(+0.00%)
Jun 01, 2021 2.604 2.681 2.604 2.638 1,193,834 +0.09(+3.38%)
May 28, 2021 2.492 2.578 2.457 2.552 1,164,333 +0.09(+3.86%)
May 27, 2021 2.483 2.500 2.457 2.457 903,176 +0.00(+0.00%)
May 26, 2021 2.483 2.543 2.427 2.457 2,530,432 -0.03(-1.04%)
May 25, 2021 2.474 2.552 2.466 2.483 1,085,855 +0.03(+1.41%)
May 24, 2021 2.561 2.586 2.440 2.448 3,434,727 -0.12(-4.70%)
May 21, 2021 2.561 2.604 2.556 2.569 541,777 +0.01(+0.34%)
May 20, 2021 2.578 2.664 2.535 2.561 1,563,124 +0.07(+2.69%)
May 19, 2021 2.557 2.589 2.478 2.494 3,299,932 -0.06(-2.50%)
May 18, 2021 2.693 2.717 2.533 2.557 3,466,318 -0.07(-2.74%)
May 17, 2021 2.845 2.845 2.597 2.629 3,990,321 -0.30(-10.11%)
May 14, 2021 2.829 2.933 2.821 2.925 724,420 +0.12(+4.27%)
May 13, 2021 2.853 2.893 2.805 2.805 1,923,539 -0.05(-1.68%)
May 12, 2021 2.909 2.909 2.845 2.853 1,389,353 -0.06(-1.92%)
May 11, 2021 2.909 2.981 2.869 2.909 1,398,666 +0.00(+0.00%)
May 10, 2021 2.917 2.935 2.877 2.909 873,138 +0.00(+0.00%)
May 07, 2021 2.973 3.029 2.909 2.909 565,461 -0.06(-1.89%)
May 06, 2021 3.013 3.021 2.957 2.965 761,261 -0.05(-1.59%)
May 05, 2021 2.981 3.037 2.917 3.013 1,123,210 +0.10(+3.57%)
May 04, 2021 2.837 2.965 2.829 2.909 1,233,171 +0.07(+2.54%)
May 03, 2021 2.797 2.861 2.765 2.837 746,221 +0.05(+1.72%)
Apr 30, 2021 2.853 2.893 2.789 2.789 1,008,374 -0.05(-1.69%)
Apr 29, 2021 2.981 2.981 2.837 2.837 1,407,579 -0.12(-4.05%)
Apr 28, 2021 3.077 3.117 2.941 2.957 1,358,838 -0.10(-3.14%)
Apr 27, 2021 3.141 3.141 3.053 3.053 871,314 -0.06(-2.05%)
Apr 26, 2021 3.165 3.181 3.101 3.117 296,402 -0.02(-0.51%)
Apr 23, 2021 3.149 3.165 3.067 3.133 855,973 +0.00(+0.00%)
Apr 22, 2021 3.237 3.237 3.109 3.133 589,615 -0.11(-3.45%)
Apr 21, 2021 3.189 3.253 3.157 3.245 468,921 +0.07(+2.27%)
Apr 20, 2021 3.197 3.237 3.157 3.173 686,904 -0.06(-1.98%)
Apr 19, 2021 3.157 3.269 3.101 3.237 667,550 +0.06(+1.76%)
Apr 16, 2021 3.141 3.221 3.117 3.181 467,088 +0.06(+1.79%)
Apr 15, 2021 3.101 3.149 3.085 3.125 412,375 +0.02(+0.51%)
Apr 14, 2021 3.077 3.141 3.077 3.109 247,018 +0.02(+0.52%)
Apr 13, 2021 3.157 3.157 3.093 3.093 282,940 -0.06(-1.78%)
Apr 12, 2021 3.181 3.181 3.132 3.149 497,702 -0.02(-0.76%)
Apr 09, 2021 3.181 3.181 3.101 3.173 347,594 +0.02(+0.51%)
Apr 08, 2021 3.101 3.157 3.101 3.157 241,744 +0.07(+2.33%)
Apr 07, 2021 3.141 3.141 3.061 3.085 262,791 -0.03(-1.03%)
Apr 06, 2021 3.141 3.149 3.089 3.117 130,732 +0.02(+0.52%)
Apr 05, 2021 3.117 3.165 3.069 3.101 382,889 -0.02(-0.77%)
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.