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 )

2.880 -0.080 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2020 3.312 3.326 3.284 3.305 1,265,072 -0.01(-0.42%)
Jan 30, 2020 3.228 3.337 3.151 3.319 1,765,117 +0.04(+1.28%)
Jan 29, 2020 3.347 3.347 3.263 3.277 725,347 -0.02(-0.64%)
Jan 28, 2020 3.284 3.340 3.284 3.298 433,450 +0.02(+0.64%)
Jan 27, 2020 3.340 3.354 3.249 3.277 543,821 -0.14(-4.10%)
Jan 24, 2020 3.417 3.455 3.400 3.417 415,550 +0.01(+0.21%)
Jan 23, 2020 3.431 3.438 3.382 3.410 549,955 -0.02(-0.65%)
Jan 22, 2020 3.419 3.443 3.412 3.433 1,042,712 +0.01(+0.20%)
Jan 21, 2020 3.440 3.454 3.405 3.426 892,453 -0.05(-1.40%)
Jan 17, 2020 3.495 3.498 3.440 3.475 575,468 -0.01(-0.40%)
Jan 16, 2020 3.495 3.495 3.461 3.488 492,011 +0.01(+0.20%)
Jan 15, 2020 3.530 3.558 3.475 3.482 498,468 -0.04(-1.19%)
Jan 14, 2020 3.468 3.530 3.454 3.523 932,915 +0.06(+1.81%)
Jan 13, 2020 3.454 3.482 3.398 3.461 792,437 +0.01(+0.40%)
Jan 10, 2020 3.398 3.461 3.370 3.447 777,392 +0.05(+1.43%)
Jan 09, 2020 3.412 3.412 3.367 3.398 383,751 +0.00(+0.00%)
Jan 08, 2020 3.349 3.426 3.328 3.398 3,371,643 +0.06(+1.67%)
Jan 07, 2020 3.363 3.419 3.321 3.342 921,039 -0.03(-1.03%)
Jan 06, 2020 3.356 3.426 3.307 3.377 1,440,121 +0.02(+0.62%)
Jan 03, 2020 3.321 3.363 3.297 3.356 364,066 +0.01(+0.21%)
Jan 02, 2020 3.342 3.384 3.266 3.349 567,471 +0.04(+1.26%)
Dec 31, 2019 3.266 3.314 3.224 3.307 2,033,312 +0.04(+1.28%)
Dec 30, 2019 3.238 3.287 3.217 3.266 443,102 +0.01(+0.21%)
Dec 27, 2019 3.300 3.307 3.245 3.259 353,725 -0.06(-1.89%)
Dec 26, 2019 3.335 3.335 3.280 3.321 344,880 +0.00(+0.00%)
Dec 24, 2019 3.280 3.342 3.259 3.321 261,237 +0.05(+1.49%)
Dec 23, 2019 3.266 3.300 3.224 3.273 511,853 -0.01(-0.21%)
Dec 20, 2019 3.259 3.300 3.252 3.280 716,642 +0.03(+0.86%)
Dec 19, 2019 3.294 3.300 3.245 3.252 471,197 -0.03(-1.06%)
Dec 18, 2019 3.259 3.314 3.259 3.287 632,667 -0.01(-0.21%)
Dec 17, 2019 3.300 3.353 3.287 3.294 705,541 +0.01(+0.21%)
Dec 16, 2019 3.252 3.300 3.238 3.287 563,406 +0.04(+1.29%)
Dec 13, 2019 3.238 3.321 3.200 3.245 684,329 +0.02(+0.65%)
Dec 12, 2019 3.189 3.238 3.168 3.224 677,872 +0.03(+0.87%)
Dec 11, 2019 3.161 3.224 3.161 3.196 608,204 +0.04(+1.32%)
Dec 10, 2019 3.078 3.189 3.078 3.154 2,102,210 +0.05(+1.57%)
Dec 09, 2019 3.112 3.175 3.085 3.106 2,671,812 +0.04(+1.36%)
Dec 06, 2019 2.987 3.126 2.980 3.064 3,171,467 +0.06(+1.85%)
Dec 05, 2019 2.862 3.029 2.862 3.008 2,011,251 +0.32(+11.92%)
Dec 04, 2019 2.576 2.709 2.576 2.688 1,157,886 +0.15(+5.75%)
Dec 03, 2019 2.555 2.625 2.542 2.542 690,704 -0.04(-1.62%)
Dec 02, 2019 2.576 2.611 2.542 2.583 865,918 -0.03(-1.07%)
Nov 29, 2019 2.632 2.632 2.533 2.611 499,064 +0.04(+1.63%)
Nov 27, 2019 2.660 2.660 2.535 2.569 918,279 -0.08(-2.89%)
Nov 26, 2019 2.729 2.743 2.621 2.646 1,181,998 -0.12(-4.28%)
Nov 25, 2019 2.785 2.813 2.750 2.764 620,730 -0.02(-0.75%)
Nov 22, 2019 2.716 2.792 2.716 2.785 1,399,248 +0.06(+2.04%)
Nov 21, 2019 2.729 2.771 2.729 2.729 1,135,877 -0.01(-0.51%)
Nov 20, 2019 2.736 2.785 2.695 2.743 635,359 -0.03(-1.00%)
Nov 19, 2019 2.799 2.834 2.729 2.771 590,859 -0.05(-1.73%)
Nov 18, 2019 2.911 2.952 2.778 2.820 587,576 -0.11(-3.80%)
Nov 15, 2019 2.611 2.938 2.611 2.931 1,224,181 +0.38(+15.03%)
Nov 14, 2019 2.583 2.594 2.548 2.548 1,046,600 -0.04(-1.61%)
Nov 13, 2019 2.618 2.674 2.493 2.590 1,788,181 -0.08(-2.87%)
Nov 12, 2019 2.562 2.695 2.500 2.667 1,162,103 -0.06(-2.05%)
Nov 11, 2019 2.729 2.848 2.702 2.723 690,886 -0.04(-1.51%)
Nov 08, 2019 2.876 2.876 2.729 2.764 593,133 -0.08(-2.93%)
Nov 07, 2019 2.841 2.876 2.776 2.848 600,780 +0.09(+3.28%)
Nov 06, 2019 2.736 2.813 2.660 2.757 912,866 +0.03(+1.28%)
Nov 05, 2019 2.855 2.855 2.691 2.723 1,157,574 -0.15(-5.33%)
Nov 04, 2019 2.938 2.945 2.827 2.876 505,306 -0.06(-2.13%)
Nov 01, 2019 2.890 2.966 2.876 2.938 584,372 +0.05(+1.69%)
Oct 31, 2019 2.959 3.064 2.883 2.890 347,033 -0.07(-2.35%)
Oct 30, 2019 2.938 2.966 2.830 2.959 308,417 -0.01(-0.23%)
Oct 29, 2019 3.001 3.001 2.952 2.966 186,722 -0.05(-1.62%)
Oct 28, 2019 2.966 3.057 2.952 3.015 155,505 +0.05(+1.64%)
Oct 25, 2019 2.994 3.050 2.945 2.966 345,970 -0.05(-1.62%)
Oct 24, 2019 2.952 3.071 2.897 3.015 483,262 +0.09(+3.10%)
Oct 23, 2019 3.057 3.067 2.911 2.924 392,239 -0.13(-4.33%)
Oct 22, 2019 3.099 3.112 2.994 3.057 490,987 -0.05(-1.57%)
Oct 21, 2019 3.300 3.342 3.095 3.106 471,786 -0.34(-9.90%)
Oct 18, 2019 3.433 3.502 3.419 3.447 419,214 -0.01(-0.20%)
Oct 17, 2019 3.356 3.468 3.356 3.454 276,193 +0.08(+2.48%)
Oct 16, 2019 3.328 3.391 3.287 3.370 393,411 +0.06(+1.68%)
Oct 15, 2019 3.259 3.328 3.259 3.314 317,458 +0.06(+1.93%)
Oct 14, 2019 3.140 3.300 3.140 3.252 379,137 +0.08(+2.41%)
Oct 11, 2019 3.147 3.196 3.136 3.175 401,837 +0.04(+1.33%)
Oct 10, 2019 3.085 3.154 3.071 3.133 341,055 +0.05(+1.58%)
Oct 09, 2019 3.078 3.112 3.078 3.085 181,268 +0.00(+0.00%)
Oct 08, 2019 3.133 3.133 3.071 3.085 304,630 -0.06(-1.99%)
Oct 07, 2019 3.106 3.147 3.050 3.147 466,352 +0.06(+1.80%)
Oct 04, 2019 3.078 3.133 3.015 3.092 339,651 +0.03(+1.14%)
Oct 03, 2019 3.008 3.071 2.998 3.057 288,876 +0.05(+1.62%)
Oct 02, 2019 3.015 3.022 2.942 3.008 269,427 -0.02(-0.69%)
Oct 01, 2019 2.931 3.064 2.931 3.029 373,245 +0.10(+3.33%)
Sep 30, 2019 2.959 3.015 2.848 2.931 3,229,968 -0.01(-0.24%)
Sep 27, 2019 2.973 3.074 2.938 2.938 1,167,596 -0.03(-1.17%)
Sep 26, 2019 2.966 3.036 2.904 2.973 746,558 -0.01(-0.23%)
Sep 25, 2019 2.931 2.987 2.918 2.980 334,693 +0.01(+0.47%)
Sep 24, 2019 3.043 3.071 2.966 2.966 946,879 -0.07(-2.29%)
Sep 23, 2019 3.092 3.092 3.029 3.036 530,743 -0.08(-2.68%)
Sep 20, 2019 3.112 3.140 3.064 3.119 298,577 +0.01(+0.22%)
Sep 19, 2019 3.099 3.175 3.088 3.112 163,075 +0.01(+0.45%)
Sep 18, 2019 3.154 3.154 3.085 3.099 99,528 -0.04(-1.33%)
Sep 17, 2019 3.133 3.147 3.112 3.140 130,717 -0.01(-0.44%)
Sep 16, 2019 3.099 3.175 3.099 3.154 196,380 +0.03(+1.12%)
Sep 13, 2019 3.092 3.161 3.084 3.119 394,943 +0.01(+0.22%)
Sep 12, 2019 3.106 3.161 3.085 3.112 330,014 -0.01(-0.22%)
Sep 11, 2019 3.036 3.133 2.994 3.119 312,296 +0.07(+2.28%)
Sep 10, 2019 2.973 3.050 2.952 3.050 261,240 +0.06(+1.86%)
Sep 09, 2019 3.001 3.001 2.935 2.994 239,085 +0.01(+0.23%)
Sep 06, 2019 2.952 3.036 2.931 2.987 360,762 +0.01(+0.47%)
Sep 05, 2019 2.973 3.043 2.918 2.973 215,611 +0.06(+1.91%)
Sep 04, 2019 2.883 2.952 2.883 2.918 257,237 +0.04(+1.45%)
Sep 03, 2019 2.973 2.973 2.876 2.876 316,675 -0.08(-2.82%)
Aug 30, 2019 2.904 2.973 2.890 2.959 283,928 +0.04(+1.43%)
Aug 29, 2019 2.820 2.933 2.820 2.918 352,769 +0.08(+2.95%)
Aug 28, 2019 2.841 2.857 2.771 2.834 274,985 -0.03(-0.97%)
Aug 27, 2019 2.813 2.869 2.785 2.862 355,444 +0.08(+3.01%)
Aug 26, 2019 2.820 2.855 2.778 2.778 242,801 +0.01(+0.25%)
Aug 23, 2019 2.827 2.883 2.771 2.771 204,221 -0.08(-2.69%)
Aug 22, 2019 2.918 2.945 2.834 2.848 268,297 -0.08(-2.85%)
Aug 21, 2019 2.918 2.959 2.904 2.931 146,144 -0.01(-0.47%)
Aug 20, 2019 2.897 2.945 2.886 2.945 253,392 +0.03(+1.20%)
Aug 19, 2019 2.938 2.959 2.897 2.911 148,336 -0.03(-0.95%)
Aug 16, 2019 2.869 2.973 2.869 2.938 236,535 +0.08(+2.68%)
Aug 15, 2019 2.883 2.931 2.862 2.862 222,147 -0.03(-0.96%)
Aug 14, 2019 2.918 3.015 2.890 2.890 196,854 -0.06(-2.12%)
Aug 13, 2019 2.876 3.001 2.876 2.952 274,811 +0.06(+2.17%)
Aug 12, 2019 2.959 2.973 2.890 2.890 351,465 -0.10(-3.26%)
Aug 09, 2019 2.994 3.116 2.924 2.987 610,079 +0.00(+0.00%)
Aug 08, 2019 2.987 3.015 2.956 2.987 293,368 -0.01(-0.46%)
Aug 07, 2019 2.945 3.001 2.931 3.001 330,794 +0.03(+0.94%)
Aug 06, 2019 2.924 2.987 2.902 2.973 320,988 +0.09(+3.14%)
Aug 05, 2019 3.029 3.050 2.883 2.883 170,629 -0.17(-5.48%)
Aug 02, 2019 3.078 3.106 3.043 3.050 181,817 -0.06(-1.79%)
Aug 01, 2019 3.189 3.203 3.071 3.106 611,774 -0.10(-3.04%)
Jul 31, 2019 3.099 3.224 3.029 3.203 1,785,476 +0.08(+2.45%)
Jul 30, 2019 3.085 3.145 3.050 3.126 1,093,268 +0.01(+0.45%)
Jul 29, 2019 3.112 3.154 3.071 3.112 262,900 -0.01(-0.22%)
Jul 26, 2019 3.092 3.147 3.074 3.119 235,673 +0.02(+0.67%)
Jul 25, 2019 3.133 3.133 3.064 3.099 166,681 -0.01(-0.45%)
Jul 24, 2019 3.147 3.147 3.106 3.112 128,872 -0.01(-0.45%)
Jul 23, 2019 3.168 3.189 3.092 3.126 241,828 -0.06(-1.75%)
Jul 22, 2019 3.161 3.203 3.140 3.182 256,298 +0.01(+0.44%)
Jul 19, 2019 3.217 3.217 3.168 3.168 173,918 -0.05(-1.52%)
Jul 18, 2019 3.231 3.259 3.210 3.217 237,280 -0.03(-1.07%)
Jul 17, 2019 3.259 3.266 3.224 3.252 115,317 -0.01(-0.43%)
Jul 16, 2019 3.280 3.280 3.217 3.266 261,248 -0.03(-0.85%)
Jul 15, 2019 3.266 3.307 3.259 3.294 182,962 +0.03(+0.85%)
Jul 12, 2019 3.252 3.287 3.245 3.266 141,174 +0.00(+0.00%)
Jul 11, 2019 3.252 3.273 3.238 3.266 141,062 +0.00(+0.00%)
Jul 10, 2019 3.266 3.307 3.231 3.266 122,746 +0.00(+0.00%)
Jul 09, 2019 3.238 3.266 3.189 3.266 446,886 +0.01(+0.21%)
Jul 08, 2019 3.252 3.307 3.224 3.259 522,951 -0.01(-0.43%)
Jul 05, 2019 3.307 3.307 3.224 3.273 348,124 -0.02(-0.63%)
Jul 03, 2019 3.224 3.328 3.210 3.294 272,582 +0.07(+2.16%)
Jul 02, 2019 3.280 3.307 3.224 3.224 373,788 -0.06(-1.91%)
Jul 01, 2019 3.370 3.377 3.287 3.287 265,011 -0.04(-1.25%)
Jun 28, 2019 3.307 3.356 3.224 3.328 600,457 +0.03(+0.84%)
Jun 27, 2019 3.377 3.398 3.290 3.300 279,917 -0.06(-1.86%)
Jun 26, 2019 3.391 3.398 3.300 3.363 441,256 -0.01(-0.41%)
Jun 25, 2019 3.321 3.391 3.321 3.377 2,655,820 +0.05(+1.46%)
Jun 24, 2019 3.321 3.370 3.300 3.328 249,357 +0.01(+0.21%)
Jun 21, 2019 3.273 3.321 3.245 3.321 539,708 +0.05(+1.49%)
Jun 20, 2019 3.245 3.335 3.241 3.273 192,944 +0.03(+1.08%)
Jun 19, 2019 3.189 3.252 3.179 3.238 440,999 +0.05(+1.53%)
Jun 18, 2019 3.224 3.266 3.175 3.189 951,869 -0.02(-0.65%)
Jun 17, 2019 3.252 3.273 3.210 3.210 173,931 -0.03(-1.07%)
Jun 14, 2019 3.252 3.259 3.227 3.245 254,056 -0.03(-0.85%)
Jun 13, 2019 3.238 3.273 3.231 3.273 252,620 +0.03(+1.08%)
Jun 12, 2019 3.280 3.328 3.224 3.238 317,168 -0.06(-1.90%)
Jun 11, 2019 3.287 3.328 3.248 3.300 352,654 +0.03(+1.07%)
Jun 10, 2019 3.245 3.273 3.229 3.266 469,141 +0.01(+0.21%)
Jun 07, 2019 3.287 3.300 3.238 3.259 291,970 -0.03(-0.85%)
Jun 06, 2019 3.363 3.363 3.273 3.287 775,167 -0.01(-0.21%)
Jun 05, 2019 3.300 3.325 3.264 3.294 458,283 -0.01(-0.21%)
Jun 04, 2019 3.273 3.314 3.245 3.300 666,575 +0.03(+0.85%)
Jun 03, 2019 3.210 3.273 3.196 3.273 272,377 +0.07(+2.17%)
May 31, 2019 3.133 3.217 3.112 3.203 463,017 +0.05(+1.55%)
May 30, 2019 3.112 3.217 3.106 3.154 1,014,819 +0.04(+1.34%)
May 29, 2019 3.043 3.147 2.994 3.112 3,173,027 +0.07(+2.29%)
May 28, 2019 3.092 3.112 3.036 3.043 1,113,665 -0.03(-1.13%)
May 24, 2019 3.050 3.119 3.050 3.078 261,667 +0.05(+1.61%)
May 23, 2019 3.022 3.078 3.008 3.029 331,907 -0.02(-0.68%)
May 22, 2019 3.057 3.120 3.015 3.050 324,239 +0.00(+0.00%)
May 21, 2019 3.050 3.099 2.994 3.050 306,434 +0.01(+0.23%)
May 20, 2019 3.036 3.071 3.025 3.043 394,048 +0.01(+0.46%)
May 17, 2019 3.043 3.085 3.015 3.029 1,291,536 -0.04(-1.36%)
May 16, 2019 3.085 3.099 3.054 3.071 542,940 -0.01(-0.45%)
May 15, 2019 3.029 3.092 3.008 3.085 215,804 +0.03(+0.91%)
May 14, 2019 3.057 3.099 2.994 3.057 464,687 +0.01(+0.23%)
May 13, 2019 3.071 3.154 3.015 3.050 332,042 -0.07(-2.23%)
May 10, 2019 3.092 3.161 3.071 3.119 333,475 +0.01(+0.45%)
May 09, 2019 3.064 3.119 3.022 3.106 289,166 -0.00(-0.02%)
May 08, 2019 3.186 3.206 3.053 3.106 497,327 -0.04(-1.27%)
May 07, 2019 3.220 3.226 3.146 3.146 191,537 -0.10(-3.09%)
May 06, 2019 3.233 3.287 3.193 3.247 187,748 -0.03(-1.02%)
May 03, 2019 3.293 3.313 3.243 3.280 215,717 -0.01(-0.20%)
May 02, 2019 3.347 3.347 3.280 3.287 569,431 -0.05(-1.60%)
May 01, 2019 3.353 3.373 3.333 3.340 223,791 -0.02(-0.60%)
Apr 30, 2019 3.300 3.360 3.213 3.360 701,431 +0.07(+2.03%)
Apr 29, 2019 3.387 3.413 3.287 3.293 308,176 -0.09(-2.76%)
Apr 26, 2019 3.360 3.407 3.360 3.387 130,837 +0.02(+0.60%)
Apr 25, 2019 3.420 3.420 3.360 3.367 322,521 -0.04(-1.18%)
Apr 24, 2019 3.434 3.440 3.373 3.407 981,409 -0.02(-0.58%)
Apr 23, 2019 3.407 3.447 3.400 3.427 251,633 +0.01(+0.39%)
Apr 22, 2019 3.467 3.480 3.407 3.413 103,098 -0.07(-2.11%)
Apr 18, 2019 3.494 3.507 3.474 3.487 105,987 -0.01(-0.38%)
Apr 17, 2019 3.487 3.517 3.480 3.500 315,864 +0.01(+0.19%)
Apr 16, 2019 3.480 3.514 3.440 3.494 223,260 +0.02(+0.58%)
Apr 15, 2019 3.494 3.534 3.460 3.474 463,194 -0.01(-0.38%)
Apr 12, 2019 3.454 3.514 3.393 3.487 224,399 +0.03(+0.97%)
Apr 11, 2019 3.487 3.500 3.444 3.454 237,803 -0.05(-1.52%)
Apr 10, 2019 3.494 3.520 3.460 3.507 178,837 +0.01(+0.38%)
Apr 09, 2019 3.454 3.514 3.434 3.494 396,717 +0.03(+0.77%)
Apr 08, 2019 3.500 3.527 3.460 3.467 495,881 -0.03(-0.95%)
Apr 05, 2019 3.487 3.527 3.487 3.500 514,817 +0.01(+0.38%)
Apr 04, 2019 3.467 3.507 3.434 3.487 378,042 +0.02(+0.58%)
Apr 03, 2019 3.454 3.500 3.454 3.467 485,451 +0.01(+0.39%)
Apr 02, 2019 3.507 3.507 3.454 3.454 906,727 -0.05(-1.34%)
Apr 01, 2019 3.467 3.540 3.440 3.500 461,059 +0.04(+1.16%)
Mar 29, 2019 3.353 3.517 3.347 3.460 2,719,443 +0.12(+3.60%)
Mar 28, 2019 3.360 3.437 3.340 3.340 663,236 -0.02(-0.60%)
Mar 27, 2019 3.393 3.393 3.347 3.360 463,014 -0.06(-1.76%)
Mar 26, 2019 3.467 3.467 3.367 3.420 308,647 -0.04(-1.16%)
Mar 25, 2019 3.333 3.460 3.327 3.460 685,991 +0.15(+4.44%)
Mar 22, 2019 3.400 3.400 3.303 3.313 288,171 -0.11(-3.31%)
Mar 21, 2019 3.434 3.460 3.400 3.427 176,057 -0.01(-0.19%)
Mar 20, 2019 3.467 3.480 3.413 3.434 222,781 -0.03(-0.96%)
Mar 19, 2019 3.480 3.494 3.434 3.467 142,490 -0.01(-0.19%)
Mar 18, 2019 3.434 3.474 3.434 3.474 222,164 +0.05(+1.56%)
Mar 15, 2019 3.434 3.529 3.420 3.420 578,738 +0.01(+0.20%)
Mar 14, 2019 3.434 3.440 3.367 3.413 266,152 -0.01(-0.39%)
Mar 13, 2019 3.447 3.487 3.413 3.427 120,752 -0.02(-0.58%)
Mar 12, 2019 3.454 3.474 3.413 3.447 178,066 -0.01(-0.19%)
Mar 11, 2019 3.440 3.480 3.427 3.454 152,675 +0.02(+0.58%)
Mar 08, 2019 3.413 3.440 3.387 3.434 136,076 +0.00(+0.00%)
Mar 07, 2019 3.454 3.494 3.413 3.434 237,627 -0.02(-0.58%)
Mar 06, 2019 3.507 3.540 3.420 3.454 268,784 -0.05(-1.34%)
Mar 05, 2019 3.487 3.514 3.467 3.500 210,079 +0.01(+0.19%)
Mar 04, 2019 3.474 3.520 3.447 3.494 250,007 +0.03(+0.77%)
Mar 01, 2019 3.487 3.567 3.460 3.467 217,363 -0.02(-0.57%)
Feb 28, 2019 3.601 3.614 3.474 3.487 190,646 -0.15(-4.22%)
Feb 27, 2019 3.674 3.687 3.574 3.641 270,106 -0.03(-0.91%)
Feb 26, 2019 3.707 3.727 3.647 3.674 290,602 -0.03(-0.90%)
Feb 25, 2019 3.721 3.754 3.701 3.707 295,511 -0.01(-0.36%)
Feb 22, 2019 3.741 3.741 3.687 3.721 457,631 +0.03(+0.72%)
Feb 21, 2019 3.641 3.707 3.580 3.694 1,130,917 +0.03(+0.73%)
Feb 20, 2019 3.714 3.714 3.661 3.667 311,399 -0.04(-1.08%)
Feb 19, 2019 3.547 3.727 3.547 3.707 574,608 +0.21(+6.12%)
Feb 15, 2019 3.474 3.514 3.434 3.494 350,297 +0.01(+0.38%)
Feb 14, 2019 3.467 3.507 3.454 3.480 197,380 +0.01(+0.19%)
Feb 13, 2019 3.527 3.534 3.460 3.474 520,502 -0.07(-1.89%)
Feb 12, 2019 3.480 3.554 3.474 3.540 326,159 +0.05(+1.53%)
Feb 11, 2019 3.534 3.534 3.460 3.487 254,362 -0.04(-1.14%)
Feb 08, 2019 3.547 3.574 3.484 3.527 471,104 -0.03(-0.94%)
Feb 07, 2019 3.534 3.560 3.494 3.560 159,028 +0.01(+0.38%)
Feb 06, 2019 3.580 3.601 3.540 3.547 237,714 -0.05(-1.48%)
Feb 05, 2019 3.601 3.621 3.560 3.601 147,855 +0.00(+0.00%)
Feb 04, 2019 3.520 3.601 3.480 3.601 231,419 +0.05(+1.32%)
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.