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 )

3.000 -0.030 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2018 2.834 2.876 2.788 2.854 2,473,655 +0.02(+0.70%)
Oct 30, 2018 2.781 2.894 2.771 2.834 2,360,701 +0.04(+1.43%)
Oct 29, 2018 2.974 3.013 2.774 2.794 2,562,103 -0.19(-6.24%)
Oct 26, 2018 2.993 3.011 2.950 2.980 641,370 -0.03(-1.10%)
Oct 25, 2018 2.980 3.047 2.980 3.013 402,139 +0.03(+1.11%)
Oct 24, 2018 3.027 3.033 2.980 2.980 812,361 -0.02(-0.66%)
Oct 23, 2018 2.987 3.033 2.974 3.000 486,781 -0.03(-1.09%)
Oct 22, 2018 3.073 3.073 3.008 3.033 784,222 -0.03(-0.87%)
Oct 19, 2018 3.047 3.106 3.013 3.060 337,785 +0.00(+0.00%)
Oct 18, 2018 3.080 3.086 3.047 3.060 362,028 -0.03(-0.86%)
Oct 17, 2018 3.040 3.100 3.040 3.086 348,577 +0.02(+0.65%)
Oct 16, 2018 3.047 3.113 3.047 3.066 312,094 +0.04(+1.32%)
Oct 15, 2018 3.027 3.063 2.987 3.027 319,371 +0.00(+0.00%)
Oct 12, 2018 3.033 3.086 3.020 3.027 335,977 +0.01(+0.44%)
Oct 11, 2018 3.020 3.066 3.013 3.013 597,736 -0.02(-0.66%)
Oct 10, 2018 3.053 3.100 2.993 3.033 2,245,560 -0.03(-1.08%)
Oct 09, 2018 3.100 3.100 3.040 3.066 701,770 -0.03(-1.07%)
Oct 08, 2018 3.139 3.139 3.080 3.100 493,643 -0.03(-1.06%)
Oct 05, 2018 3.199 3.226 3.113 3.133 771,843 -0.06(-1.87%)
Oct 04, 2018 3.266 3.266 3.159 3.193 614,898 -0.07(-2.24%)
Oct 03, 2018 3.305 3.339 3.246 3.266 738,934 -0.02(-0.61%)
Oct 02, 2018 3.325 3.339 3.259 3.285 672,956 -0.03(-0.80%)
Oct 01, 2018 3.332 3.332 3.279 3.312 542,237 -0.01(-0.40%)
Sep 28, 2018 3.272 3.332 3.236 3.325 1,702,334 +0.03(+1.01%)
Sep 27, 2018 3.292 3.322 3.279 3.292 704,229 +0.00(+0.00%)
Sep 26, 2018 3.319 3.335 3.279 3.292 587,485 -0.03(-0.80%)
Sep 25, 2018 3.305 3.332 3.259 3.319 401,242 +0.02(+0.60%)
Sep 24, 2018 3.272 3.345 3.232 3.299 350,339 +0.02(+0.61%)
Sep 21, 2018 3.252 3.339 3.219 3.279 1,915,974 +0.02(+0.61%)
Sep 20, 2018 3.173 3.279 3.173 3.259 506,861 +0.08(+2.51%)
Sep 19, 2018 3.239 3.239 3.166 3.179 254,517 -0.05(-1.64%)
Sep 18, 2018 3.239 3.239 3.183 3.232 243,572 +0.01(+0.21%)
Sep 17, 2018 3.120 3.242 3.120 3.226 331,333 +0.09(+2.75%)
Sep 14, 2018 3.193 3.212 3.106 3.139 348,180 -0.05(-1.46%)
Sep 13, 2018 3.086 3.193 3.080 3.186 384,799 +0.13(+4.12%)
Sep 12, 2018 3.073 3.126 3.053 3.060 2,326,728 -0.01(-0.43%)
Sep 11, 2018 3.033 3.106 3.033 3.073 408,115 +0.01(+0.43%)
Sep 10, 2018 3.120 3.146 3.053 3.060 399,103 -0.07(-2.33%)
Sep 07, 2018 3.139 3.153 3.093 3.133 521,593 -0.02(-0.63%)
Sep 06, 2018 3.146 3.179 3.133 3.153 266,678 +0.01(+0.21%)
Sep 05, 2018 3.106 3.159 3.093 3.146 395,497 +0.01(+0.42%)
Sep 04, 2018 3.212 3.212 3.113 3.133 342,109 -0.10(-3.08%)
Aug 31, 2018 3.232 3.232 3.232 0 +0.03(+1.04%)
Aug 30, 2018 3.272 3.272 3.189 3.199 546,076 -0.07(-2.23%)
Aug 29, 2018 3.299 3.299 3.266 3.272 451,060 -0.01(-0.40%)
Aug 28, 2018 3.285 3.319 3.259 3.285 513,552 -0.01(-0.20%)
Aug 27, 2018 3.266 3.353 3.219 3.292 578,670 +0.03(+1.02%)
Aug 24, 2018 3.226 3.305 3.226 3.259 544,494 +0.07(+2.08%)
Aug 23, 2018 3.285 3.285 3.193 3.193 542,851 -0.10(-3.02%)
Aug 22, 2018 3.246 3.305 3.246 3.292 785,392 +0.05(+1.43%)
Aug 21, 2018 3.179 3.292 3.173 3.246 461,623 +0.05(+1.66%)
Aug 20, 2018 3.206 3.246 3.166 3.193 805,593 -0.02(-0.62%)
Aug 17, 2018 3.193 3.219 3.179 3.212 787,512 +0.00(+0.00%)
Aug 16, 2018 3.166 3.239 3.133 3.212 1,339,749 +0.04(+1.26%)
Aug 15, 2018 3.239 3.252 3.159 3.173 257,430 -0.07(-2.25%)
Aug 14, 2018 3.246 3.292 3.226 3.246 639,444 +0.03(+0.82%)
Aug 13, 2018 3.285 3.285 3.216 3.219 606,556 -0.09(-2.61%)
Aug 10, 2018 3.352 3.352 3.272 3.305 929,135 -0.05(-1.58%)
Aug 09, 2018 3.358 3.385 3.339 3.358 1,010,973 -0.03(-0.98%)
Aug 08, 2018 3.438 3.451 3.358 3.392 735,615 -0.03(-0.97%)
Aug 07, 2018 3.438 3.485 3.408 3.425 915,024 -0.03(-0.96%)
Aug 06, 2018 3.471 3.505 3.415 3.458 451,833 -0.03(-0.76%)
Aug 03, 2018 3.465 3.524 3.425 3.485 503,363 +0.01(+0.38%)
Aug 02, 2018 3.432 3.478 3.385 3.471 325,462 +0.03(+0.77%)
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.