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 )

3.150 +0.020 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2017 3.197 3.223 3.151 3.164 116,905 -0.02(-0.62%)
Jan 30, 2017 3.295 3.295 3.124 3.183 513,310 -0.10(-3.00%)
Jan 27, 2017 3.367 3.367 3.269 3.282 140,094 -0.08(-2.34%)
Jan 26, 2017 3.459 3.472 3.328 3.361 924,044 -0.05(-1.35%)
Jan 25, 2017 3.275 3.430 3.269 3.407 504,024 +0.12(+3.59%)
Jan 24, 2017 3.295 3.315 3.262 3.288 448,852 +0.01(+0.20%)
Jan 23, 2017 3.328 3.348 3.269 3.282 425,232 -0.07(-1.96%)
Jan 20, 2017 3.328 3.361 3.262 3.348 211,403 +0.01(+0.39%)
Jan 19, 2017 3.138 3.354 3.138 3.334 3,001,916 +0.19(+6.05%)
Jan 18, 2017 3.046 3.190 3.046 3.144 144,299 +0.07(+2.32%)
Jan 17, 2017 3.125 3.138 3.047 3.073 229,239 -0.03(-1.04%)
Jan 13, 2017 3.105 3.105 3.105 0 +0.01(+0.21%)
Jan 12, 2017 3.047 3.138 3.047 3.099 437,685 +0.03(+1.06%)
Jan 11, 2017 2.969 3.079 2.969 3.066 462,593 +0.12(+4.18%)
Jan 10, 2017 2.963 3.021 2.917 2.943 283,835 -0.05(-1.52%)
Jan 09, 2017 2.963 3.034 2.956 2.989 178,449 +0.02(+0.66%)
Jan 06, 2017 3.021 3.053 2.969 2.969 189,108 -0.04(-1.29%)
Jan 05, 2017 2.950 3.073 2.950 3.008 369,126 +0.08(+2.88%)
Jan 04, 2017 3.002 3.027 2.917 2.924 164,262 -0.07(-2.38%)
Jan 03, 2017 2.943 3.021 2.943 2.995 380,327 +0.05(+1.54%)
Dec 30, 2016 2.950 2.950 2.950 0 -0.01(-0.44%)
Dec 29, 2016 2.956 3.040 2.937 2.963 562,534 +0.01(+0.22%)
Dec 28, 2016 2.872 2.989 2.872 2.956 564,800 +0.11(+3.87%)
Dec 27, 2016 2.865 2.878 2.755 2.846 290,155 -0.01(-0.23%)
Dec 23, 2016 2.852 2.852 2.852 0 -0.14(-4.76%)
Dec 22, 2016 2.950 3.034 2.950 2.995 893,941 +0.06(+1.99%)
Dec 21, 2016 2.956 2.985 2.930 2.937 221,875 -0.04(-1.31%)
Dec 20, 2016 3.014 3.014 2.924 2.976 269,377 -0.06(-1.92%)
Dec 19, 2016 2.969 3.040 2.930 3.034 232,733 +0.05(+1.52%)
Dec 16, 2016 3.021 3.046 2.963 2.989 250,045 -0.03(-1.07%)
Dec 15, 2016 2.989 3.047 2.963 3.021 356,713 +0.01(+0.43%)
Dec 14, 2016 3.099 3.108 2.995 3.008 199,917 -0.12(-3.93%)
Dec 13, 2016 3.112 3.144 3.066 3.131 424,285 +0.02(+0.63%)
Dec 12, 2016 3.079 3.118 3.040 3.112 423,613 +0.02(+0.63%)
Dec 09, 2016 3.047 3.125 3.034 3.092 573,372 +0.01(+0.42%)
Dec 08, 2016 3.034 3.086 3.027 3.079 367,295 +0.03(+0.85%)
Dec 07, 2016 3.047 3.151 3.034 3.053 1,191,350 +0.02(+0.64%)
Dec 06, 2016 3.047 3.092 3.021 3.034 434,759 -0.04(-1.27%)
Dec 05, 2016 3.170 3.170 3.047 3.073 160,924 -0.12(-3.66%)
Dec 02, 2016 3.060 3.228 3.040 3.189 436,098 +0.11(+3.58%)
Dec 01, 2016 3.047 3.099 3.037 3.079 312,254 +0.03(+0.85%)
Nov 30, 2016 3.079 3.079 3.027 3.053 569,055 +0.00(+0.00%)
Nov 29, 2016 2.989 3.073 2.989 3.053 354,250 +0.08(+2.61%)
Nov 28, 2016 2.989 3.040 2.969 2.976 231,094 -0.03(-1.08%)
Nov 25, 2016 3.027 3.047 2.976 3.008 58,882 -0.04(-1.28%)
Nov 23, 2016 3.047 3.047 3.047 0 +0.14(+4.68%)
Nov 22, 2016 2.904 2.950 2.898 2.911 723,880 +0.01(+0.22%)
Nov 21, 2016 2.995 2.995 2.878 2.904 290,263 -0.05(-1.75%)
Nov 18, 2016 2.872 2.979 2.872 2.956 302,499 +0.08(+2.70%)
Nov 17, 2016 2.950 2.988 2.872 2.878 521,491 -0.08(-2.63%)
Nov 16, 2016 2.943 3.002 2.911 2.956 765,046 +0.02(+0.66%)
Nov 15, 2016 2.950 3.060 2.937 2.937 629,944 -0.01(-0.44%)
Nov 14, 2016 3.105 3.170 2.937 2.950 247,250 -0.16(-5.21%)
Nov 11, 2016 3.202 3.215 3.040 3.112 356,499 -0.12(-3.61%)
Nov 10, 2016 3.365 3.365 3.190 3.228 1,011,635 -0.12(-3.67%)
Nov 09, 2016 3.345 3.390 3.300 3.352 264,368 -0.01(-0.39%)
Nov 08, 2016 3.306 3.384 3.306 3.365 283,143 +0.03(+0.97%)
Nov 07, 2016 3.332 3.365 3.293 3.332 116,393 +0.01(+0.39%)
Nov 04, 2016 3.345 3.377 3.287 3.319 220,478 -0.02(-0.58%)
Nov 03, 2016 3.358 3.371 3.274 3.339 417,208 -0.01(-0.39%)
Nov 02, 2016 3.254 3.371 3.215 3.352 165,840 +0.08(+2.58%)
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.