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 )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 29, 2017 3.867 3.867 3.867 0 -0.07(-1.90%)
Dec 28, 2017 3.894 3.962 3.894 3.942 187,974 +0.05(+1.22%)
Dec 27, 2017 3.846 3.921 3.806 3.894 189,722 +0.01(+0.18%)
Dec 26, 2017 3.778 3.935 3.744 3.887 238,258 +0.10(+2.70%)
Dec 22, 2017 3.901 3.901 3.758 3.785 370,852 -0.12(-2.97%)
Dec 21, 2017 3.860 3.894 3.819 3.901 313,737 +0.05(+1.42%)
Dec 20, 2017 3.833 3.921 3.826 3.846 470,415 -0.05(-1.22%)
Dec 19, 2017 3.880 3.972 3.880 3.894 911,785 -0.01(-0.17%)
Dec 18, 2017 3.846 3.996 3.846 3.901 1,714,775 +0.27(+7.50%)
Dec 15, 2017 3.581 3.683 3.547 3.629 720,573 +0.05(+1.33%)
Dec 14, 2017 3.554 3.636 3.540 3.581 356,739 +0.01(+0.19%)
Dec 13, 2017 3.492 3.601 3.492 3.574 398,770 +0.07(+1.94%)
Dec 12, 2017 3.520 3.540 3.479 3.506 1,104,401 -0.03(-0.77%)
Dec 11, 2017 3.540 3.560 3.513 3.533 777,904 +0.00(+0.00%)
Dec 08, 2017 3.479 3.571 3.479 3.533 351,831 +0.04(+1.17%)
Dec 07, 2017 3.499 3.526 3.424 3.492 2,201,525 -0.01(-0.19%)
Dec 06, 2017 3.533 3.547 3.496 3.499 647,977 -0.03(-0.77%)
Dec 05, 2017 3.622 3.622 3.513 3.526 611,751 -0.08(-2.26%)
Dec 04, 2017 3.642 3.683 3.601 3.608 441,294 -0.03(-0.93%)
Dec 01, 2017 3.656 3.669 3.550 3.642 481,043 -0.01(-0.37%)
Nov 30, 2017 3.676 3.731 3.567 3.656 686,253 -0.01(-0.19%)
Nov 29, 2017 3.765 3.765 3.629 3.663 546,677 -0.10(-2.71%)
Nov 28, 2017 3.758 3.792 3.683 3.765 575,487 +0.01(+0.36%)
Nov 27, 2017 3.690 3.778 3.649 3.751 1,113,752 +0.05(+1.47%)
Nov 24, 2017 3.595 3.724 3.595 3.697 359,729 +0.07(+2.07%)
Nov 22, 2017 3.744 3.758 3.601 3.622 442,685 -0.12(-3.10%)
Nov 21, 2017 3.744 3.792 3.710 3.737 240,534 +0.01(+0.37%)
Nov 20, 2017 3.887 3.887 3.697 3.724 215,544 -0.16(-4.04%)
Nov 17, 2017 3.860 3.942 3.853 3.880 179,237 +0.01(+0.35%)
Nov 16, 2017 3.867 3.904 3.819 3.867 302,695 -0.01(-0.35%)
Nov 15, 2017 3.799 3.908 3.799 3.880 246,705 +0.03(+0.88%)
Nov 14, 2017 3.887 3.928 3.843 3.846 255,939 -0.02(-0.53%)
Nov 13, 2017 3.874 3.921 3.860 3.867 158,687 -0.01(-0.18%)
Nov 10, 2017 3.901 3.908 3.853 3.874 188,672 -0.02(-0.52%)
Nov 09, 2017 3.880 3.921 3.846 3.894 121,963 +0.00(+0.00%)
Nov 08, 2017 3.880 3.955 3.880 3.894 201,901 +0.00(+0.00%)
Nov 07, 2017 3.962 4.003 3.894 3.894 155,666 -0.06(-1.55%)
Nov 06, 2017 3.942 3.962 3.880 3.955 165,383 +0.01(+0.17%)
Nov 03, 2017 3.928 3.962 3.850 3.949 707,720 +0.00(+0.00%)
Nov 02, 2017 3.806 3.989 3.806 3.949 284,645 +0.12(+3.02%)
Nov 01, 2017 3.962 3.969 3.724 3.833 505,695 -0.18(-4.41%)
Oct 31, 2017 4.037 4.037 3.914 4.010 624,069 -0.03(-0.67%)
Oct 30, 2017 4.051 4.051 3.969 4.037 155,027 -0.01(-0.34%)
Oct 27, 2017 4.078 4.092 4.030 4.051 61,601 +0.00(+0.00%)
Oct 26, 2017 4.051 4.071 4.010 4.051 173,254 +0.01(+0.17%)
Oct 25, 2017 4.017 4.064 4.003 4.044 203,655 +0.02(+0.51%)
Oct 24, 2017 4.078 4.119 3.996 4.023 296,736 -0.04(-1.00%)
Oct 23, 2017 4.071 4.078 4.036 4.064 408,409 +0.02(+0.50%)
Oct 20, 2017 4.098 4.105 3.955 4.044 203,226 -0.03(-0.83%)
Oct 19, 2017 4.064 4.098 4.030 4.078 185,032 +0.01(+0.34%)
Oct 18, 2017 4.139 4.153 4.010 4.064 723,931 -0.09(-2.13%)
Oct 17, 2017 4.173 4.187 4.078 4.153 217,323 +0.00(+0.00%)
Oct 16, 2017 4.166 4.180 4.139 4.153 157,424 +0.00(+0.00%)
Oct 13, 2017 4.207 4.269 4.085 4.153 359,672 -0.02(-0.49%)
Oct 12, 2017 4.187 4.221 4.139 4.173 231,694 +0.01(+0.16%)
Oct 11, 2017 4.248 4.262 4.126 4.166 366,599 -0.07(-1.77%)
Oct 10, 2017 4.187 4.296 4.187 4.241 221,586 +0.07(+1.63%)
Oct 09, 2017 4.269 4.289 4.146 4.173 92,118 -0.05(-1.13%)
Oct 06, 2017 4.214 4.246 4.166 4.221 225,483 -0.01(-0.16%)
Oct 05, 2017 4.214 4.248 4.166 4.228 210,990 +0.01(+0.32%)
Oct 04, 2017 4.187 4.228 4.129 4.214 274,835 +0.03(+0.65%)
Oct 03, 2017 4.078 4.207 4.051 4.187 371,755 +0.07(+1.65%)
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.