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 )

3.080 +0.030 (+0.98%)
Streaming Delayed Price Updated: 2:33 PM 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 (%)
Feb 28, 2018 4.257 4.312 4.195 4.209 412,338 +0.02(+0.49%)
Feb 27, 2018 4.450 4.450 4.182 4.189 1,584,014 -0.26(-5.87%)
Feb 26, 2018 4.360 4.457 4.360 4.450 743,771 +0.12(+2.70%)
Feb 23, 2018 4.264 4.360 4.230 4.333 1,181,090 +0.08(+1.94%)
Feb 22, 2018 4.299 4.250 769,210 +0.16(+3.87%)
Feb 21, 2018 4.154 4.209 4.078 4.092 956,379 -0.08(-1.82%)
Feb 20, 2018 4.244 4.244 4.079 4.168 1,422,552 -0.07(-1.62%)
Feb 16, 2018 4.237 4.237 4.237 0 -0.02(-0.48%)
Feb 15, 2018 4.154 4.257 4.154 4.257 809,754 +0.12(+2.99%)
Feb 14, 2018 4.168 4.182 4.092 4.133 651,020 -0.05(-1.15%)
Feb 13, 2018 4.202 4.229 4.161 4.182 597,646 -0.01(-0.33%)
Feb 12, 2018 4.133 4.209 4.120 4.195 527,480 +0.08(+1.84%)
Feb 09, 2018 4.140 4.175 4.044 4.120 1,004,146 +0.04(+1.01%)
Feb 08, 2018 4.216 4.312 4.065 4.078 805,651 -0.15(-3.58%)
Feb 07, 2018 4.264 4.326 4.216 4.230 747,920 -0.01(-0.16%)
Feb 06, 2018 4.257 4.299 4.206 4.237 640,109 -0.07(-1.60%)
Feb 05, 2018 4.312 4.470 4.278 4.305 388,157 -0.05(-1.11%)
Feb 02, 2018 4.354 4.402 4.333 4.354 474,680 -0.01(-0.16%)
Feb 01, 2018 4.340 4.422 4.278 4.360 463,544 +0.03(+0.63%)
Jan 31, 2018 4.340 4.357 4.285 4.333 476,396 +0.01(+0.32%)
Jan 30, 2018 4.388 4.388 4.271 4.319 302,023 -0.08(-1.72%)
Jan 29, 2018 4.457 4.457 4.374 4.395 215,261 -0.06(-1.24%)
Jan 26, 2018 4.477 4.477 4.381 4.450 393,081 +0.01(+0.15%)
Jan 25, 2018 4.388 4.491 4.374 4.443 574,102 +0.08(+1.89%)
Jan 24, 2018 4.285 4.395 4.237 4.360 433,634 +0.07(+1.60%)
Jan 23, 2018 4.244 4.305 4.216 4.292 248,500 +0.07(+1.63%)
Jan 22, 2018 4.223 4.271 4.175 4.223 343,751 +0.00(+0.00%)
Jan 19, 2018 4.244 4.250 4.175 4.223 297,862 +0.00(+0.00%)
Jan 18, 2018 4.216 4.257 4.195 4.223 514,933 +0.06(+1.36%)
Jan 17, 2018 4.112 4.248 4.105 4.166 367,125 +0.03(+0.82%)
Jan 16, 2018 4.098 4.194 4.085 4.132 574,902 +0.04(+1.00%)
Jan 12, 2018 4.092 4.092 4.092 0 -0.03(-0.82%)
Jan 11, 2018 4.139 4.166 4.057 4.126 483,390 +0.00(+0.00%)
Jan 10, 2018 4.126 374,624 +0.03(+0.66%)
Jan 09, 2018 4.166 4.166 4.071 4.098 290,133 -0.04(-0.99%)
Jan 08, 2018 4.044 4.208 4.037 4.139 378,572 +0.07(+1.67%)
Jan 05, 2018 4.010 4.098 4.010 4.071 368,462 +0.02(+0.50%)
Jan 04, 2018 4.085 4.126 4.037 4.051 278,803 +0.00(+0.00%)
Jan 03, 2018 4.166 4.187 4.017 4.051 357,118 -0.07(-1.82%)
Jan 02, 2018 3.914 4.132 3.914 4.126 407,120 +0.26(+6.69%)
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%)
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.