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 )

3.050 +0.090 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 29, 2016 3.676 3.760 3.669 3.721 498,573 +0.01(+0.17%)
Jul 28, 2016 3.708 3.728 3.630 3.715 727,475 +0.02(+0.53%)
Jul 27, 2016 3.708 3.734 3.650 3.695 631,590 -0.04(-1.04%)
Jul 26, 2016 3.760 3.773 3.689 3.734 448,707 -0.03(-0.86%)
Jul 25, 2016 3.838 3.838 3.728 3.766 624,750 -0.03(-0.68%)
Jul 22, 2016 3.741 3.838 3.695 3.792 624,155 +0.02(+0.52%)
Jul 21, 2016 3.786 3.825 3.747 3.773 688,581 +0.03(+0.69%)
Jul 20, 2016 3.747 3.831 3.728 3.747 1,776,364 -0.05(-1.37%)
Jul 19, 2016 3.818 3.870 3.760 3.799 1,015,291 -0.04(-1.01%)
Jul 18, 2016 3.715 3.851 3.689 3.838 237,389 +0.08(+2.25%)
Jul 15, 2016 3.715 3.805 3.715 3.753 2,050,302 +0.00(+0.00%)
Jul 14, 2016 3.734 3.828 3.624 3.753 502,624 +0.01(+0.17%)
Jul 13, 2016 3.695 3.799 3.669 3.747 558,406 +0.01(+0.35%)
Jul 12, 2016 3.728 3.786 3.718 3.734 548,804 +0.01(+0.35%)
Jul 11, 2016 3.676 3.779 3.643 3.721 324,125 +0.07(+1.95%)
Jul 08, 2016 3.741 3.760 3.669 3.650 14,800,958 -0.05(-1.40%)
Jul 07, 2016 3.708 3.760 3.656 3.702 151,036 -0.07(-1.89%)
Jul 06, 2016 3.669 3.786 3.656 3.773 476,809 +0.05(+1.39%)
Jul 05, 2016 3.695 3.741 3.643 3.721 183,376 -0.01(-0.17%)
Jul 01, 2016 3.760 3.728 3.728 3.728 237,862 -0.05(-1.37%)
Jun 30, 2016 3.695 3.812 3.663 3.779 293,411 +0.04(+1.04%)
Jun 29, 2016 3.689 3.787 3.676 3.741 493,353 +0.01(+0.35%)
Jun 28, 2016 3.598 3.760 3.591 3.728 432,556 +0.16(+4.36%)
Jun 27, 2016 3.624 3.624 3.429 3.572 754,649 -0.09(-2.48%)
Jun 24, 2016 3.611 3.685 3.566 3.663 364,932 -0.06(-1.57%)
Jun 23, 2016 3.721 3.818 3.630 3.721 407,437 +0.06(+1.77%)
Jun 22, 2016 3.617 3.708 3.598 3.656 583,788 +0.03(+0.71%)
Jun 21, 2016 3.630 3.702 3.604 3.630 551,577 -0.05(-1.41%)
Jun 20, 2016 3.598 3.705 3.598 3.682 414,763 +0.06(+1.61%)
Jun 17, 2016 3.494 3.637 3.494 3.624 607,733 +0.08(+2.38%)
Jun 16, 2016 3.488 3.553 3.397 3.540 851,763 +0.01(+0.18%)
Jun 15, 2016 3.468 3.546 3.468 3.533 385,934 +0.05(+1.30%)
Jun 14, 2016 3.514 3.546 3.449 3.488 1,076,776 -0.06(-1.65%)
Jun 13, 2016 3.566 3.566 3.494 3.546 1,024,821 -0.04(-1.09%)
Jun 10, 2016 3.669 3.676 3.578 3.585 684,170 -0.09(-2.47%)
Jun 09, 2016 3.702 3.747 3.630 3.676 1,383,978 -0.08(-2.07%)
Jun 08, 2016 3.760 3.773 3.715 3.753 687,753 +0.03(+0.70%)
Jun 07, 2016 3.663 3.753 3.630 3.728 756,938 +0.01(+0.35%)
Jun 06, 2016 3.708 3.753 3.676 3.715 598,906 -0.01(-0.17%)
Jun 03, 2016 3.676 3.734 3.643 3.721 2,176,424 +0.04(+1.06%)
Jun 02, 2016 3.721 3.721 3.656 3.682 1,465,385 -0.03(-0.87%)
Jun 01, 2016 3.669 3.715 3.604 3.715 1,398,989 +0.03(+0.88%)
May 31, 2016 3.578 3.715 3.533 3.682 2,861,357 +0.08(+2.16%)
May 27, 2016 3.598 3.604 3.604 3.604 768,966 +0.01(+0.18%)
May 26, 2016 3.611 3.630 3.572 3.598 1,467,511 -0.01(-0.36%)
May 25, 2016 3.462 3.676 3.462 3.611 1,000,286 +0.14(+3.92%)
May 24, 2016 3.384 3.611 3.384 3.475 1,711,245 +0.03(+0.94%)
May 23, 2016 3.553 3.553 3.403 3.442 854,022 -0.07(-2.03%)
May 20, 2016 3.494 3.588 3.475 3.514 444,542 -0.02(-0.55%)
May 19, 2016 3.449 3.566 3.449 3.533 634,832 +0.00(+0.00%)
May 18, 2016 3.689 3.728 3.533 3.533 704,467 -0.12(-3.20%)
May 17, 2016 3.488 3.669 3.455 3.650 1,012,855 +0.05(+1.44%)
May 16, 2016 3.598 3.747 3.455 3.598 1,612,385 -0.06(-1.77%)
May 13, 2016 3.715 3.818 3.630 3.663 372,295 -0.08(-2.07%)
May 12, 2016 3.759 3.816 3.727 3.740 230,113 -0.01(-0.17%)
May 11, 2016 3.715 3.816 3.680 3.746 688,998 +0.02(+0.51%)
May 10, 2016 3.727 3.778 3.712 3.727 1,280,272 +0.00(+0.00%)
May 09, 2016 3.696 3.803 3.671 3.727 724,230 -0.04(-1.01%)
May 06, 2016 3.803 3.898 3.759 3.765 626,020 -0.04(-1.00%)
May 05, 2016 3.797 3.892 3.778 3.803 2,319,364 -0.01(-0.33%)
May 04, 2016 3.854 3.885 3.683 3.816 4,812,856 -0.10(-2.58%)
May 03, 2016 3.866 3.949 3.810 3.917 698,373 +0.04(+0.98%)
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.