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 )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 3.174 3.234 3.054 3.144 3,011,581 -0.01(-0.24%)
Sep 27, 2019 3.189 3.297 3.151 3.151 1,088,652 -0.04(-1.17%)
Sep 26, 2019 3.181 3.256 3.114 3.189 696,081 -0.01(-0.23%)
Sep 25, 2019 3.144 3.204 3.130 3.196 312,064 +0.01(+0.47%)
Sep 24, 2019 3.263 3.293 3.181 3.181 882,858 -0.07(-2.29%)
Sep 23, 2019 3.316 3.316 3.249 3.256 494,858 -0.09(-2.68%)
Sep 20, 2019 3.338 3.368 3.286 3.346 278,389 +0.01(+0.22%)
Sep 19, 2019 3.323 3.405 3.312 3.338 152,049 +0.01(+0.45%)
Sep 18, 2019 3.383 3.383 3.308 3.323 92,799 -0.04(-1.33%)
Sep 17, 2019 3.361 3.376 3.338 3.368 121,879 -0.01(-0.44%)
Sep 16, 2019 3.323 3.405 3.323 3.383 183,102 +0.04(+1.12%)
Sep 13, 2019 3.316 3.390 3.308 3.346 368,240 +0.01(+0.22%)
Sep 12, 2019 3.331 3.390 3.308 3.338 307,701 -0.01(-0.22%)
Sep 11, 2019 3.256 3.361 3.211 3.346 291,181 +0.07(+2.28%)
Sep 10, 2019 3.189 3.271 3.166 3.271 243,576 +0.06(+1.86%)
Sep 09, 2019 3.219 3.219 3.148 3.211 222,920 +0.01(+0.23%)
Sep 06, 2019 3.166 3.256 3.144 3.204 336,370 +0.01(+0.47%)
Sep 05, 2019 3.189 3.263 3.129 3.189 201,033 +0.06(+1.91%)
Sep 04, 2019 3.092 3.166 3.092 3.129 239,844 +0.04(+1.45%)
Sep 03, 2019 3.189 3.189 3.084 3.084 295,264 -0.09(-2.82%)
Aug 30, 2019 3.114 3.189 3.099 3.174 264,731 +0.04(+1.43%)
Aug 29, 2019 3.025 3.146 3.025 3.129 328,917 +0.09(+2.95%)
Aug 28, 2019 3.047 3.065 2.972 3.039 256,392 -0.03(-0.97%)
Aug 27, 2019 3.017 3.077 2.987 3.069 331,412 +0.09(+3.01%)
Aug 26, 2019 3.025 3.062 2.980 2.980 226,384 +0.01(+0.25%)
Aug 23, 2019 3.032 3.092 2.972 2.972 190,413 -0.08(-2.69%)
Aug 22, 2019 3.129 3.159 3.039 3.054 250,157 -0.09(-2.85%)
Aug 21, 2019 3.129 3.174 3.114 3.144 136,263 -0.01(-0.47%)
Aug 20, 2019 3.107 3.159 3.095 3.159 236,260 +0.04(+1.20%)
Aug 19, 2019 3.151 3.174 3.107 3.122 138,307 -0.03(-0.95%)
Aug 16, 2019 3.077 3.189 3.077 3.151 220,542 +0.08(+2.68%)
Aug 15, 2019 3.092 3.144 3.069 3.069 207,127 -0.03(-0.96%)
Aug 14, 2019 3.129 3.234 3.099 3.099 183,544 -0.07(-2.12%)
Aug 13, 2019 3.084 3.219 3.084 3.166 256,230 +0.07(+2.17%)
Aug 12, 2019 3.174 3.189 3.099 3.099 327,701 -0.10(-3.26%)
Aug 09, 2019 3.211 3.342 3.137 3.204 568,830 +0.00(+0.00%)
Aug 08, 2019 3.204 3.234 3.170 3.204 273,532 -0.01(-0.46%)
Aug 07, 2019 3.159 3.219 3.144 3.219 308,428 +0.03(+0.94%)
Aug 06, 2019 3.137 3.204 3.112 3.189 299,285 +0.10(+3.14%)
Aug 05, 2019 3.249 3.271 3.092 3.092 159,093 -0.18(-5.48%)
Aug 02, 2019 3.301 3.331 3.263 3.271 169,524 -0.06(-1.79%)
Aug 01, 2019 3.420 3.435 3.293 3.331 570,410 -0.10(-3.04%)
Jul 31, 2019 3.323 3.458 3.249 3.435 1,664,755 +0.08(+2.45%)
Jul 30, 2019 3.308 3.373 3.271 3.353 1,019,349 +0.01(+0.45%)
Jul 29, 2019 3.338 3.383 3.293 3.338 245,124 -0.01(-0.22%)
Jul 26, 2019 3.316 3.376 3.297 3.346 219,739 +0.02(+0.67%)
Jul 25, 2019 3.361 3.361 3.286 3.323 155,412 -0.01(-0.45%)
Jul 24, 2019 3.376 3.376 3.331 3.338 120,158 -0.01(-0.45%)
Jul 23, 2019 3.398 3.420 3.316 3.353 225,478 -0.06(-1.75%)
Jul 22, 2019 3.390 3.435 3.368 3.413 238,969 +0.01(+0.44%)
Jul 19, 2019 3.450 3.450 3.398 3.398 162,159 -0.05(-1.51%)
Jul 18, 2019 3.465 3.495 3.443 3.450 221,237 -0.04(-1.07%)
Jul 17, 2019 3.495 3.502 3.458 3.488 107,520 -0.01(-0.43%)
Jul 16, 2019 3.517 3.517 3.450 3.502 243,584 -0.03(-0.85%)
Jul 15, 2019 3.502 3.547 3.495 3.532 170,591 +0.03(+0.85%)
Jul 12, 2019 3.488 3.525 3.480 3.502 131,629 +0.00(+0.00%)
Jul 11, 2019 3.488 3.510 3.473 3.502 131,524 +0.00(+0.00%)
Jul 10, 2019 3.502 3.547 3.465 3.502 114,447 +0.00(+0.00%)
Jul 09, 2019 3.473 3.502 3.420 3.502 416,671 +0.01(+0.21%)
Jul 08, 2019 3.488 3.547 3.458 3.495 487,592 -0.01(-0.43%)
Jul 05, 2019 3.547 3.547 3.458 3.510 324,587 -0.02(-0.63%)
Jul 03, 2019 3.458 3.570 3.443 3.532 254,152 +0.07(+2.16%)
Jul 02, 2019 3.517 3.547 3.458 3.458 348,516 -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.