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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 3.908 3.922 3.794 3.801 1,299,499 -0.09(-2.38%)
May 30, 2018 3.894 3.931 3.873 3.894 548,828 -0.01(-0.18%)
May 29, 2018 4.022 4.036 3.876 3.901 267,271 -0.13(-3.18%)
May 25, 2018 4.029 4.029 4.029 0 -0.01(-0.35%)
May 24, 2018 4.122 4.122 4.029 4.043 1,660,467 -0.07(-1.73%)
May 23, 2018 4.086 4.136 4.043 4.115 451,376 +0.03(+0.70%)
May 22, 2018 4.036 4.107 3.994 4.086 405,937 +0.06(+1.59%)
May 21, 2018 4.043 4.079 4.004 4.022 536,474 -0.01(-0.18%)
May 18, 2018 4.008 4.043 3.994 4.029 541,636 +0.01(+0.18%)
May 17, 2018 4.029 4.043 4.001 4.022 847,778 -0.02(-0.53%)
May 16, 2018 4.093 4.143 4.026 4.043 417,429 -0.04(-0.87%)
May 15, 2018 4.115 4.122 4.058 4.079 470,102 -0.05(-1.21%)
May 14, 2018 4.136 4.186 4.065 4.129 676,608 -0.01(-0.34%)
May 11, 2018 4.179 4.214 4.129 4.143 537,477 -0.06(-1.36%)
May 10, 2018 4.036 4.250 4.036 4.200 680,871 +0.18(+4.57%)
May 09, 2018 4.099 4.099 4.003 4.017 615,054 -0.04(-1.02%)
May 08, 2018 4.134 4.134 4.024 4.058 1,032,216 -0.06(-1.34%)
May 07, 2018 4.099 4.141 4.086 4.113 796,723 +0.00(+0.00%)
May 04, 2018 4.168 4.272 4.099 4.113 535,165 -0.03(-0.83%)
May 03, 2018 4.224 4.224 4.141 4.148 531,816 -0.06(-1.48%)
May 02, 2018 4.244 4.258 4.155 4.210 708,622 -0.05(-1.13%)
May 01, 2018 4.300 4.300 4.231 4.258 132,245 -0.03(-0.80%)
Apr 30, 2018 4.389 4.389 4.258 4.293 651,579 -0.07(-1.58%)
Apr 27, 2018 4.375 4.375 4.303 4.362 552,282 +0.01(+0.32%)
Apr 26, 2018 4.389 4.403 4.306 4.348 467,328 -0.02(-0.47%)
Apr 25, 2018 4.403 4.410 4.334 4.369 611,641 -0.03(-0.78%)
Apr 24, 2018 4.389 4.438 4.372 4.403 772,834 +0.01(+0.31%)
Apr 23, 2018 4.438 4.451 4.355 4.389 469,678 -0.03(-0.78%)
Apr 20, 2018 4.479 4.500 4.407 4.424 485,823 -0.05(-1.08%)
Apr 19, 2018 4.472 4.486 4.438 4.472 382,773 +0.01(+0.31%)
Apr 18, 2018 4.403 4.493 4.403 4.458 693,512 +0.06(+1.25%)
Apr 17, 2018 4.493 4.514 4.379 4.403 809,625 -0.08(-1.85%)
Apr 16, 2018 4.451 4.486 4.424 4.486 474,397 +0.06(+1.40%)
Apr 13, 2018 4.486 4.531 4.396 4.424 723,367 -0.06(-1.38%)
Apr 12, 2018 4.431 4.500 4.431 4.486 817,264 +0.06(+1.25%)
Apr 11, 2018 4.369 4.479 4.355 4.431 816,240 +0.06(+1.42%)
Apr 10, 2018 4.293 4.375 4.293 4.369 364,144 +0.08(+1.93%)
Apr 09, 2018 4.293 4.341 4.269 4.286 1,203,763 +0.00(+0.00%)
Apr 06, 2018 4.327 4.348 4.251 4.286 770,474 -0.06(-1.27%)
Apr 05, 2018 4.313 4.410 4.313 4.341 1,518,345 +0.04(+0.96%)
Apr 04, 2018 4.382 4.382 4.265 4.300 511,189 -0.08(-1.89%)
Apr 03, 2018 4.362 4.403 4.327 4.382 610,796 +0.03(+0.79%)
Apr 02, 2018 4.403 4.417 4.327 4.348 557,153 -0.07(-1.56%)
Mar 29, 2018 4.417 4.417 4.417 0 +0.03(+0.63%)
Mar 28, 2018 4.334 4.438 4.300 4.389 640,468 +0.06(+1.27%)
Mar 27, 2018 4.293 4.375 4.286 4.334 408,414 +0.03(+0.80%)
Mar 26, 2018 4.244 4.300 4.244 4.300 486,141 +0.11(+2.64%)
Mar 23, 2018 4.272 4.296 4.175 4.189 560,367 -0.06(-1.30%)
Mar 22, 2018 4.279 4.293 4.196 4.244 625,996 -0.05(-1.13%)
Mar 21, 2018 4.334 4.334 4.210 4.293 1,670,707 -0.02(-0.48%)
Mar 20, 2018 4.438 4.438 4.300 4.313 465,491 -0.11(-2.50%)
Mar 19, 2018 4.369 4.424 4.334 4.424 638,702 +0.03(+0.79%)
Mar 16, 2018 4.313 4.410 4.306 4.389 729,239 +0.08(+1.92%)
Mar 15, 2018 4.369 4.403 4.286 4.306 443,560 -0.07(-1.58%)
Mar 14, 2018 4.389 4.389 4.341 4.375 418,347 +0.01(+0.16%)
Mar 13, 2018 4.389 4.431 4.334 4.369 489,913 -0.01(-0.31%)
Mar 12, 2018 4.389 4.389 4.348 4.382 239,126 +0.00(+0.00%)
Mar 09, 2018 4.300 4.396 4.300 4.382 1,369,546 +0.10(+2.25%)
Mar 08, 2018 4.279 4.306 4.231 4.286 380,069 +0.02(+0.49%)
Mar 07, 2018 4.293 4.203 4.265 405,714 +0.01(+0.32%)
Mar 06, 2018 4.272 4.320 4.231 4.251 294,812 +0.00(+0.00%)
Mar 05, 2018 4.196 4.265 4.162 4.251 367,127 +0.01(+0.33%)
Mar 02, 2018 4.258 4.258 4.134 4.237 759,033 -0.01(-0.32%)
Mar 01, 2018 4.237 4.265 4.196 4.251 367,899 +0.03(+0.65%)
Feb 28, 2018 4.272 4.327 4.210 4.224 410,921 +0.02(+0.49%)
Feb 27, 2018 4.465 4.465 4.196 4.203 1,578,569 -0.26(-5.87%)
Feb 26, 2018 4.375 4.472 4.375 4.465 741,214 +0.12(+2.70%)
Feb 23, 2018 4.279 4.375 4.244 4.348 1,177,030 +0.08(+1.94%)
Feb 22, 2018 4.313 4.265 766,566 +0.16(+3.87%)
Feb 21, 2018 4.168 4.224 4.093 4.106 953,092 -0.08(-1.82%)
Feb 20, 2018 4.258 4.258 4.093 4.182 1,417,663 -0.07(-1.62%)
Feb 16, 2018 4.251 4.251 4.251 0 -0.02(-0.48%)
Feb 15, 2018 4.168 4.272 4.168 4.272 806,971 +0.12(+3.00%)
Feb 14, 2018 4.182 4.196 4.106 4.148 648,782 -0.05(-1.15%)
Feb 13, 2018 4.217 4.244 4.175 4.196 595,592 -0.01(-0.33%)
Feb 12, 2018 4.148 4.224 4.134 4.210 525,667 +0.08(+1.84%)
Feb 09, 2018 4.155 4.189 4.058 4.134 1,000,695 +0.04(+1.01%)
Feb 08, 2018 4.231 4.327 4.079 4.093 802,882 -0.15(-3.58%)
Feb 07, 2018 4.279 4.341 4.231 4.244 745,350 -0.01(-0.16%)
Feb 06, 2018 4.272 4.314 4.220 4.251 637,909 -0.07(-1.60%)
Feb 05, 2018 4.327 4.486 4.293 4.320 386,823 -0.05(-1.11%)
Feb 02, 2018 4.369 4.417 4.348 4.369 473,048 -0.01(-0.16%)
Feb 01, 2018 4.355 4.438 4.293 4.375 461,951 +0.03(+0.64%)
Jan 31, 2018 4.355 4.372 4.300 4.348 474,758 +0.01(+0.32%)
Jan 30, 2018 4.403 4.403 4.286 4.334 300,985 -0.08(-1.72%)
Jan 29, 2018 4.472 4.472 4.389 4.410 214,521 -0.06(-1.24%)
Jan 26, 2018 4.493 4.493 4.396 4.465 391,730 +0.01(+0.15%)
Jan 25, 2018 4.403 4.507 4.389 4.458 572,128 +0.08(+1.89%)
Jan 24, 2018 4.300 4.410 4.251 4.375 432,144 +0.07(+1.60%)
Jan 23, 2018 4.258 4.320 4.231 4.306 247,646 +0.07(+1.63%)
Jan 22, 2018 4.237 4.286 4.189 4.237 342,569 +0.00(+0.00%)
Jan 19, 2018 4.258 4.265 4.189 4.237 296,838 +0.00(+0.00%)
Jan 18, 2018 4.231 4.272 4.210 4.237 513,164 +0.06(+1.36%)
Jan 17, 2018 4.126 4.263 4.119 4.181 365,863 +0.03(+0.82%)
Jan 16, 2018 4.112 4.208 4.099 4.147 572,926 +0.04(+1.00%)
Jan 12, 2018 4.106 4.106 4.106 0 -0.03(-0.82%)
Jan 11, 2018 4.153 4.181 4.071 4.140 481,729 +0.00(+0.00%)
Jan 10, 2018 4.140 373,336 +0.03(+0.66%)
Jan 09, 2018 4.181 4.181 4.085 4.112 289,136 -0.04(-0.99%)
Jan 08, 2018 4.058 4.222 4.051 4.153 377,271 +0.07(+1.67%)
Jan 05, 2018 4.024 4.112 4.024 4.085 367,196 +0.02(+0.50%)
Jan 04, 2018 4.099 4.140 4.051 4.065 277,845 +0.00(+0.00%)
Jan 03, 2018 4.181 4.201 4.030 4.065 355,890 -0.08(-1.82%)
Jan 02, 2018 3.928 4.147 3.928 4.140 405,721 +0.26(+6.69%)
Dec 29, 2017 3.880 3.880 3.880 0 -0.08(-1.90%)
Dec 28, 2017 3.908 3.976 3.908 3.955 187,328 +0.05(+1.22%)
Dec 27, 2017 3.860 3.935 3.819 3.908 189,070 +0.01(+0.18%)
Dec 26, 2017 3.791 3.949 3.757 3.901 237,439 +0.10(+2.70%)
Dec 22, 2017 3.914 3.914 3.771 3.798 369,577 -0.12(-2.97%)
Dec 21, 2017 3.873 3.908 3.832 3.914 312,658 +0.05(+1.42%)
Dec 20, 2017 3.846 3.935 3.839 3.860 468,798 -0.05(-1.22%)
Dec 19, 2017 3.894 3.986 3.894 3.908 908,651 -0.01(-0.17%)
Dec 18, 2017 3.860 4.010 3.860 3.914 1,708,881 +0.27(+7.50%)
Dec 15, 2017 3.593 3.696 3.559 3.641 718,096 +0.05(+1.33%)
Dec 14, 2017 3.566 3.648 3.552 3.593 355,513 +0.01(+0.19%)
Dec 13, 2017 3.504 3.614 3.504 3.586 397,399 +0.07(+1.94%)
Dec 12, 2017 3.532 3.552 3.491 3.518 1,100,605 -0.03(-0.77%)
Dec 11, 2017 3.552 3.573 3.525 3.545 775,230 +0.00(+0.00%)
Dec 08, 2017 3.491 3.583 3.491 3.545 350,622 +0.04(+1.17%)
Dec 07, 2017 3.511 3.539 3.436 3.504 2,193,958 -0.01(-0.19%)
Dec 06, 2017 3.545 3.559 3.508 3.511 645,750 -0.03(-0.77%)
Dec 05, 2017 3.634 3.634 3.525 3.539 609,648 -0.08(-2.26%)
Dec 04, 2017 3.655 3.696 3.614 3.621 439,778 -0.03(-0.93%)
Dec 01, 2017 3.668 3.682 3.563 3.655 479,389 -0.01(-0.37%)
Nov 30, 2017 3.689 3.744 3.580 3.668 683,895 -0.01(-0.19%)
Nov 29, 2017 3.778 3.778 3.641 3.675 544,798 -0.10(-2.71%)
Nov 28, 2017 3.771 3.805 3.696 3.778 573,509 +0.01(+0.36%)
Nov 27, 2017 3.703 3.791 3.662 3.764 1,109,924 +0.05(+1.47%)
Nov 24, 2017 3.607 3.737 3.607 3.709 358,493 +0.08(+2.07%)
Nov 22, 2017 3.757 3.771 3.614 3.634 441,164 -0.12(-3.10%)
Nov 21, 2017 3.757 3.805 3.723 3.750 239,708 +0.01(+0.37%)
Nov 20, 2017 3.901 3.901 3.709 3.737 214,803 -0.16(-4.04%)
Nov 17, 2017 3.873 3.955 3.867 3.894 178,621 +0.01(+0.35%)
Nov 16, 2017 3.880 3.918 3.832 3.880 301,655 -0.01(-0.35%)
Nov 15, 2017 3.812 3.921 3.812 3.894 245,857 +0.03(+0.89%)
Nov 14, 2017 3.901 3.942 3.856 3.860 255,059 -0.02(-0.53%)
Nov 13, 2017 3.887 3.935 3.873 3.880 158,142 -0.01(-0.18%)
Nov 10, 2017 3.914 3.921 3.867 3.887 188,023 -0.02(-0.52%)
Nov 09, 2017 3.894 3.935 3.860 3.908 121,544 +0.00(+0.00%)
Nov 08, 2017 3.894 3.969 3.894 3.908 201,207 +0.00(+0.00%)
Nov 07, 2017 3.976 4.017 3.908 3.908 155,131 -0.06(-1.55%)
Nov 06, 2017 3.955 3.976 3.894 3.969 164,814 +0.01(+0.17%)
Nov 03, 2017 3.942 3.976 3.863 3.962 705,287 +0.00(+0.00%)
Nov 02, 2017 3.819 4.003 3.819 3.962 283,667 +0.12(+3.02%)
Nov 01, 2017 3.976 3.983 3.737 3.846 503,957 -0.18(-4.41%)
Oct 31, 2017 4.051 4.051 3.928 4.024 621,924 -0.03(-0.67%)
Oct 30, 2017 4.065 4.065 3.983 4.051 154,494 -0.01(-0.34%)
Oct 27, 2017 4.092 4.106 4.044 4.065 61,389 +0.00(+0.00%)
Oct 26, 2017 4.065 4.085 4.024 4.065 172,659 +0.01(+0.17%)
Oct 25, 2017 4.030 4.078 4.017 4.058 202,955 +0.02(+0.51%)
Oct 24, 2017 4.092 4.133 4.010 4.037 295,716 -0.04(-1.01%)
Oct 23, 2017 4.085 4.092 4.050 4.078 407,005 +0.02(+0.50%)
Oct 20, 2017 4.112 4.119 3.969 4.058 202,527 -0.03(-0.83%)
Oct 19, 2017 4.078 4.112 4.044 4.092 184,396 +0.01(+0.33%)
Oct 18, 2017 4.153 4.167 4.024 4.078 721,442 -0.09(-2.13%)
Oct 17, 2017 4.188 4.201 4.092 4.167 216,576 +0.00(+0.00%)
Oct 16, 2017 4.181 4.194 4.153 4.167 156,883 +0.00(+0.00%)
Oct 13, 2017 4.222 4.283 4.099 4.167 358,436 -0.02(-0.49%)
Oct 12, 2017 4.201 4.235 4.153 4.188 230,898 +0.01(+0.16%)
Oct 11, 2017 4.263 4.276 4.140 4.181 365,339 -0.08(-1.77%)
Oct 10, 2017 4.201 4.311 4.201 4.256 220,824 +0.07(+1.63%)
Oct 09, 2017 4.283 4.304 4.160 4.188 91,802 -0.05(-1.13%)
Oct 06, 2017 4.229 4.261 4.181 4.235 224,708 -0.01(-0.16%)
Oct 05, 2017 4.229 4.263 4.181 4.242 210,265 +0.01(+0.32%)
Oct 04, 2017 4.201 4.242 4.143 4.229 273,890 +0.03(+0.65%)
Oct 03, 2017 4.092 4.222 4.065 4.201 370,478 +0.07(+1.65%)
Oct 02, 2017 4.119 4.198 4.119 4.133 293,363 +0.03(+0.83%)
Sep 29, 2017 4.099 4.147 4.082 4.099 295,833 -0.01(-0.17%)
Sep 28, 2017 4.051 4.126 4.051 4.106 448,146 +0.05(+1.35%)
Sep 27, 2017 4.065 4.106 4.051 4.051 332,180 -0.04(-1.00%)
Sep 26, 2017 4.065 4.126 4.051 4.092 532,607 +0.05(+1.18%)
Sep 25, 2017 4.030 4.085 4.017 4.044 404,426 +0.03(+0.85%)
Sep 22, 2017 4.085 4.119 4.010 4.010 374,625 -0.07(-1.67%)
Sep 21, 2017 4.078 4.099 4.010 4.078 347,281 +0.03(+0.67%)
Sep 20, 2017 4.003 4.092 4.003 4.051 410,268 +0.08(+1.89%)
Sep 19, 2017 4.010 4.051 3.942 3.976 105,509 -0.05(-1.19%)
Sep 18, 2017 4.010 4.024 3.976 4.024 134,185 +0.02(+0.51%)
Sep 15, 2017 3.996 4.048 3.949 4.003 267,106 +0.01(+0.34%)
Sep 14, 2017 3.989 4.030 3.935 3.989 158,215 -0.01(-0.17%)
Sep 13, 2017 4.010 4.024 3.887 3.996 398,466 -0.01(-0.34%)
Sep 12, 2017 4.058 4.071 4.010 4.010 147,728 -0.03(-0.84%)
Sep 11, 2017 4.044 4.085 4.010 4.044 179,984 +0.03(+0.85%)
Sep 08, 2017 4.024 4.065 3.989 4.010 200,532 -0.03(-0.68%)
Sep 07, 2017 4.024 4.065 3.955 4.037 351,330 +0.03(+0.68%)
Sep 06, 2017 3.983 4.051 3.969 4.010 156,173 +0.03(+0.86%)
Sep 05, 2017 4.044 4.099 3.976 3.976 499,415 -0.07(-1.69%)
Sep 01, 2017 4.003 4.099 3.989 4.044 205,506 +0.04(+1.02%)
Aug 31, 2017 4.010 4.085 3.962 4.003 237,240 +0.01(+0.34%)
Aug 30, 2017 4.030 4.147 3.976 3.989 340,431 -0.12(-2.83%)
Aug 29, 2017 3.962 4.147 3.962 4.106 767,199 +0.10(+2.56%)
Aug 28, 2017 3.901 4.051 3.901 4.003 709,976 +0.18(+4.83%)
Aug 25, 2017 3.791 3.839 3.791 3.819 198,361 +0.01(+0.36%)
Aug 24, 2017 3.798 3.812 3.764 3.805 546,368 +0.02(+0.54%)
Aug 23, 2017 3.791 3.798 3.750 3.785 343,756 +0.01(+0.18%)
Aug 22, 2017 3.791 3.798 3.771 3.778 92,434 -0.01(-0.18%)
Aug 21, 2017 3.785 3.805 3.757 3.785 172,428 +0.01(+0.36%)
Aug 18, 2017 3.812 3.812 3.750 3.771 188,574 -0.03(-0.72%)
Aug 17, 2017 3.846 3.860 3.791 3.798 343,369 -0.04(-1.07%)
Aug 16, 2017 3.805 3.867 3.805 3.839 221,455 +0.04(+1.08%)
Aug 15, 2017 3.778 3.826 3.761 3.798 84,336 +0.03(+0.72%)
Aug 14, 2017 3.723 3.805 3.709 3.771 237,354 +0.03(+0.73%)
Aug 11, 2017 3.737 3.771 3.682 3.744 222,683 +0.02(+0.55%)
Aug 10, 2017 3.730 3.744 3.703 3.723 209,858 +0.00(+0.00%)
Aug 09, 2017 3.730 3.750 3.668 3.723 250,651 -0.01(-0.37%)
Aug 08, 2017 3.723 3.757 3.696 3.737 230,291 +0.02(+0.55%)
Aug 07, 2017 3.723 3.757 3.687 3.716 215,058 -0.01(-0.18%)
Aug 04, 2017 3.730 3.737 3.680 3.723 307,034 +0.01(+0.37%)
Aug 03, 2017 3.737 3.757 3.682 3.709 314,823 -0.03(-0.73%)
Aug 02, 2017 3.730 3.757 3.696 3.737 269,815 +0.01(+0.37%)
Aug 01, 2017 3.750 3.757 3.668 3.723 187,371 -0.01(-0.37%)
Jul 31, 2017 3.805 3.839 3.716 3.737 1,705,131 -0.06(-1.62%)
Jul 28, 2017 3.826 3.826 3.716 3.798 337,160 -0.01(-0.36%)
Jul 27, 2017 3.860 3.873 3.771 3.812 480,860 -0.05(-1.41%)
Jul 26, 2017 3.894 3.894 3.812 3.867 319,215 +0.00(+0.00%)
Jul 25, 2017 3.914 3.996 3.853 3.867 353,998 -0.04(-1.05%)
Jul 24, 2017 3.894 3.921 3.860 3.908 371,997 +0.03(+0.70%)
Jul 21, 2017 3.887 3.908 3.832 3.880 689,391 +0.02(+0.53%)
Jul 20, 2017 3.928 3.928 3.839 3.860 209,743 -0.01(-0.35%)
Jul 19, 2017 3.976 3.976 3.860 3.873 336,086 -0.09(-2.24%)
Jul 18, 2017 3.942 3.976 3.894 3.962 349,792 +0.01(+0.35%)
Jul 17, 2017 3.914 3.949 3.890 3.949 240,898 +0.03(+0.87%)
Jul 14, 2017 3.914 3.962 3.901 3.914 732,275 +0.01(+0.35%)
Jul 13, 2017 3.853 3.914 3.839 3.901 380,951 +0.04(+1.06%)
Jul 12, 2017 3.860 3.878 3.843 3.860 376,725 +0.01(+0.36%)
Jul 11, 2017 3.846 3.901 3.812 3.846 211,635 +0.00(+0.00%)
Jul 10, 2017 3.778 3.867 3.778 3.846 279,041 +0.08(+1.99%)
Jul 07, 2017 3.791 3.812 3.757 3.771 420,996 +0.01(+0.36%)
Jul 06, 2017 3.778 3.785 3.716 3.757 759,488 -0.02(-0.54%)
Jul 05, 2017 3.757 3.785 3.730 3.778 262,375 +0.02(+0.55%)
Jul 03, 2017 3.764 3.832 3.723 3.757 178,656 +0.00(+0.00%)
Jun 30, 2017 3.737 3.785 3.696 3.757 551,861 +0.05(+1.29%)
Jun 29, 2017 3.778 3.778 3.689 3.709 208,902 -0.05(-1.27%)
Jun 28, 2017 3.798 3.839 3.750 3.757 373,440 -0.03(-0.90%)
Jun 27, 2017 3.812 3.812 3.709 3.791 341,900 +0.00(+0.00%)
Jun 26, 2017 3.826 3.826 3.764 3.791 161,256 -0.02(-0.54%)
Jun 23, 2017 3.839 3.839 3.778 3.812 546,858 +0.00(+0.00%)
Jun 22, 2017 3.826 3.860 3.805 3.812 556,353 +0.00(+0.00%)
Jun 21, 2017 3.778 3.846 3.774 3.812 4,450,654 +0.03(+0.90%)
Jun 20, 2017 3.819 3.860 3.757 3.778 3,974,759 -0.03(-0.90%)
Jun 19, 2017 3.805 3.826 3.771 3.812 247,257 +0.03(+0.90%)
Jun 16, 2017 3.785 3.805 3.709 3.778 496,453 +0.01(+0.36%)
Jun 15, 2017 3.785 3.785 3.723 3.764 339,261 -0.01(-0.18%)
Jun 14, 2017 3.798 3.798 3.730 3.771 509,782 -0.01(-0.18%)
Jun 13, 2017 3.791 3.798 3.723 3.778 488,623 -0.01(-0.18%)
Jun 12, 2017 3.826 3.839 3.761 3.785 777,783 -0.03(-0.72%)
Jun 09, 2017 3.826 3.846 3.774 3.812 256,438 +0.00(+0.00%)
Jun 08, 2017 3.839 3.860 3.771 3.812 448,285 -0.01(-0.18%)
Jun 07, 2017 3.839 3.880 3.778 3.819 409,810 -0.02(-0.53%)
Jun 06, 2017 3.860 3.867 3.805 3.839 135,580 +0.00(+0.00%)
Jun 05, 2017 3.839 3.880 3.812 3.839 302,072 +0.01(+0.36%)
Jun 02, 2017 3.819 3.873 3.798 3.826 264,018 -0.01(-0.18%)
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.