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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2017 3.511 3.563 3.407 3.492 718,540 -0.01(-0.19%)
Nov 29, 2017 3.596 3.596 3.466 3.498 572,397 -0.10(-2.71%)
Nov 28, 2017 3.589 3.622 3.518 3.596 602,562 +0.01(+0.36%)
Nov 27, 2017 3.524 3.609 3.485 3.583 1,166,151 +0.05(+1.47%)
Nov 24, 2017 3.433 3.557 3.433 3.531 376,654 +0.07(+2.07%)
Nov 22, 2017 3.576 3.589 3.440 3.459 463,512 -0.11(-3.10%)
Nov 21, 2017 3.576 3.622 3.544 3.570 251,851 +0.01(+0.37%)
Nov 20, 2017 3.713 3.713 3.531 3.557 225,685 -0.15(-4.03%)
Nov 17, 2017 3.687 3.765 3.680 3.706 187,670 +0.01(+0.35%)
Nov 16, 2017 3.693 3.729 3.648 3.693 316,936 -0.01(-0.35%)
Nov 15, 2017 3.628 3.732 3.628 3.706 258,312 +0.03(+0.88%)
Nov 14, 2017 3.713 3.752 3.670 3.674 267,980 -0.02(-0.53%)
Nov 13, 2017 3.700 3.745 3.687 3.693 166,153 -0.01(-0.18%)
Nov 10, 2017 3.726 3.732 3.680 3.700 197,548 -0.02(-0.52%)
Nov 09, 2017 3.706 3.745 3.674 3.719 127,702 +0.00(+0.00%)
Nov 08, 2017 3.706 3.778 3.706 3.719 211,400 +0.00(+0.00%)
Nov 07, 2017 3.784 3.823 3.719 3.719 162,989 -0.06(-1.55%)
Nov 06, 2017 3.765 3.784 3.706 3.778 173,163 +0.01(+0.17%)
Nov 03, 2017 3.752 3.784 3.677 3.771 741,016 +0.00(+0.00%)
Nov 02, 2017 3.635 3.810 3.635 3.771 298,037 +0.11(+3.02%)
Nov 01, 2017 3.784 3.791 3.557 3.661 529,487 -0.17(-4.41%)
Oct 31, 2017 3.856 3.856 3.739 3.830 653,430 -0.03(-0.67%)
Oct 30, 2017 3.869 3.869 3.791 3.856 162,320 -0.01(-0.34%)
Oct 27, 2017 3.895 3.908 3.849 3.869 64,499 +0.00(+0.00%)
Oct 26, 2017 3.869 3.888 3.830 3.869 181,406 +0.01(+0.17%)
Oct 25, 2017 3.836 3.882 3.823 3.862 213,236 +0.02(+0.51%)
Oct 24, 2017 3.895 3.934 3.817 3.843 310,696 -0.04(-1.00%)
Oct 23, 2017 3.888 3.895 3.855 3.882 427,623 +0.02(+0.50%)
Oct 20, 2017 3.914 3.921 3.778 3.862 212,787 -0.03(-0.83%)
Oct 19, 2017 3.882 3.914 3.849 3.895 193,737 +0.01(+0.34%)
Oct 18, 2017 3.953 3.966 3.830 3.882 757,989 -0.08(-2.13%)
Oct 17, 2017 3.986 3.999 3.895 3.966 227,547 +0.00(+0.00%)
Oct 16, 2017 3.979 3.992 3.953 3.966 164,830 +0.00(+0.00%)
Oct 13, 2017 4.018 4.077 3.901 3.966 376,594 -0.02(-0.49%)
Oct 12, 2017 3.999 4.031 3.953 3.986 242,595 +0.01(+0.16%)
Oct 11, 2017 4.057 4.070 3.940 3.979 383,847 -0.07(-1.77%)
Oct 10, 2017 3.999 4.103 3.999 4.051 232,010 +0.07(+1.63%)
Oct 09, 2017 4.077 4.096 3.960 3.986 96,452 -0.05(-1.13%)
Oct 06, 2017 4.025 4.056 3.979 4.031 236,091 -0.01(-0.16%)
Oct 05, 2017 4.025 4.057 3.979 4.038 220,917 +0.01(+0.32%)
Oct 04, 2017 3.999 4.038 3.943 4.025 287,765 +0.03(+0.65%)
Oct 03, 2017 3.895 4.018 3.869 3.999 389,245 +0.07(+1.65%)
Oct 02, 2017 3.921 3.995 3.921 3.934 308,225 +0.03(+0.83%)
Sep 29, 2017 3.901 3.947 3.885 3.901 310,819 -0.01(-0.17%)
Sep 28, 2017 3.856 3.927 3.856 3.908 470,849 +0.05(+1.35%)
Sep 27, 2017 3.869 3.908 3.856 3.856 349,008 -0.04(-1.00%)
Sep 26, 2017 3.869 3.927 3.856 3.895 559,588 +0.05(+1.18%)
Sep 25, 2017 3.836 3.888 3.823 3.849 424,913 +0.03(+0.85%)
Sep 22, 2017 3.888 3.921 3.817 3.817 393,602 -0.07(-1.68%)
Sep 21, 2017 3.882 3.901 3.817 3.882 364,874 +0.03(+0.67%)
Sep 20, 2017 3.810 3.895 3.810 3.856 431,051 +0.07(+1.89%)
Sep 19, 2017 3.817 3.856 3.752 3.784 110,854 -0.05(-1.19%)
Sep 18, 2017 3.817 3.830 3.784 3.830 140,982 +0.02(+0.51%)
Sep 15, 2017 3.804 3.852 3.758 3.810 280,638 +0.01(+0.34%)
Sep 14, 2017 3.797 3.836 3.745 3.797 166,230 -0.01(-0.17%)
Sep 13, 2017 3.817 3.830 3.700 3.804 418,652 -0.01(-0.34%)
Sep 12, 2017 3.862 3.875 3.817 3.817 155,212 -0.03(-0.84%)
Sep 11, 2017 3.849 3.888 3.817 3.849 189,102 +0.03(+0.85%)
Sep 08, 2017 3.830 3.869 3.797 3.817 210,691 -0.03(-0.68%)
Sep 07, 2017 3.830 3.869 3.765 3.843 369,128 +0.03(+0.68%)
Sep 06, 2017 3.791 3.856 3.778 3.817 164,085 +0.03(+0.86%)
Sep 05, 2017 3.849 3.901 3.784 3.784 524,714 -0.07(-1.69%)
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.