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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2020 2.655 2.775 2.655 2.759 853,733 +0.10(+3.93%)
Sep 29, 2020 2.727 2.735 2.655 2.655 263,348 -0.07(-2.65%)
Sep 28, 2020 2.727 2.783 2.711 2.727 223,672 +0.02(+0.59%)
Sep 25, 2020 2.671 2.719 2.642 2.711 356,749 +0.05(+1.81%)
Sep 24, 2020 2.679 2.695 2.638 2.663 417,686 -0.02(-0.60%)
Sep 23, 2020 2.767 2.767 2.630 2.679 711,608 -0.09(-3.19%)
Sep 22, 2020 2.743 2.791 2.687 2.767 889,896 +0.01(+0.29%)
Sep 21, 2020 2.743 2.767 2.727 2.759 184,195 -0.01(-0.29%)
Sep 18, 2020 2.831 2.831 2.767 2.767 282,057 -0.06(-1.99%)
Sep 17, 2020 2.815 2.851 2.795 2.823 354,315 -0.01(-0.28%)
Sep 16, 2020 2.823 2.871 2.823 2.831 441,742 +0.01(+0.28%)
Sep 15, 2020 2.855 2.857 2.807 2.823 527,293 -0.01(-0.28%)
Sep 14, 2020 2.887 2.911 2.807 2.831 329,596 -0.06(-1.94%)
Sep 11, 2020 2.831 2.887 2.787 2.887 436,678 +0.10(+3.45%)
Sep 10, 2020 2.895 2.935 2.791 2.791 350,761 -0.10(-3.60%)
Sep 09, 2020 2.943 2.979 2.879 2.895 378,355 -0.04(-1.37%)
Sep 08, 2020 2.943 2.998 2.919 2.935 265,736 -0.02(-0.54%)
Sep 04, 2020 2.991 2.991 2.911 2.951 638,682 +0.01(+0.27%)
Sep 03, 2020 2.999 2.999 2.919 2.943 260,263 -0.06(-1.87%)
Sep 02, 2020 3.063 3.063 2.967 2.999 371,209 -0.04(-1.32%)
Sep 01, 2020 3.015 3.072 3.007 3.039 366,942 +0.02(+0.53%)
Aug 31, 2020 3.055 3.088 2.975 3.023 520,072 -0.06(-2.08%)
Aug 28, 2020 3.063 3.104 3.023 3.088 220,583 +0.08(+2.67%)
Aug 27, 2020 2.967 3.023 2.943 3.007 379,667 +0.02(+0.81%)
Aug 26, 2020 3.080 3.080 2.967 2.983 233,841 -0.06(-2.11%)
Aug 25, 2020 3.088 3.096 2.999 3.047 402,937 -0.01(-0.26%)
Aug 24, 2020 3.072 3.080 3.031 3.055 381,997 -0.02(-0.52%)
Aug 21, 2020 3.080 3.080 3.027 3.072 194,273 +0.01(+0.26%)
Aug 20, 2020 3.047 3.080 3.015 3.063 237,054 +0.02(+0.79%)
Aug 19, 2020 2.999 3.096 2.975 3.039 441,065 +0.03(+1.07%)
Aug 18, 2020 2.999 3.039 2.999 3.007 245,680 +0.02(+0.81%)
Aug 17, 2020 3.023 3.050 2.979 2.983 250,006 -0.06(-1.85%)
Aug 14, 2020 3.080 3.100 3.019 3.039 217,216 -0.02(-0.79%)
Aug 13, 2020 3.120 3.120 3.055 3.063 296,584 -0.04(-1.29%)
Aug 12, 2020 3.088 3.136 3.051 3.104 446,115 +0.01(+0.26%)
Aug 11, 2020 3.120 3.160 3.047 3.096 408,669 -0.03(-1.03%)
Aug 10, 2020 3.216 3.248 3.096 3.128 1,385,973 -0.07(-2.26%)
Aug 07, 2020 3.208 3.263 3.184 3.200 1,304,050 -0.03(-0.99%)
Aug 06, 2020 3.176 3.252 3.124 3.232 272,689 +0.04(+1.26%)
Aug 05, 2020 3.248 3.248 3.160 3.192 217,849 -0.03(-1.00%)
Aug 04, 2020 3.240 3.272 3.216 3.224 316,729 -0.05(-1.47%)
Aug 03, 2020 3.336 3.352 3.264 3.272 364,697 -0.08(-2.39%)
Jul 31, 2020 3.368 3.384 3.296 3.352 349,267 +0.02(+0.48%)
Jul 30, 2020 3.272 3.336 3.272 3.336 442,910 +0.02(+0.48%)
Jul 29, 2020 3.304 3.368 3.248 3.320 324,534 +0.04(+1.22%)
Jul 28, 2020 3.200 3.320 3.184 3.280 347,272 +0.08(+2.51%)
Jul 27, 2020 3.216 3.240 3.136 3.200 448,026 +0.02(+0.76%)
Jul 24, 2020 3.200 3.200 3.144 3.176 894,679 +0.01(+0.25%)
Jul 23, 2020 3.192 3.320 3.144 3.168 724,191 -0.02(-0.50%)
Jul 22, 2020 3.072 3.200 3.059 3.184 370,055 +0.10(+3.12%)
Jul 21, 2020 3.144 3.160 3.088 3.088 479,229 -0.03(-1.03%)
Jul 20, 2020 3.112 3.152 3.092 3.120 677,205 +0.01(+0.26%)
Jul 17, 2020 3.136 3.184 3.104 3.112 408,871 -0.02(-0.51%)
Jul 16, 2020 3.184 3.192 3.120 3.128 239,933 -0.10(-3.23%)
Jul 15, 2020 3.312 3.320 3.176 3.232 509,084 -0.09(-2.66%)
Jul 14, 2020 3.256 3.320 3.200 3.320 408,246 +0.08(+2.48%)
Jul 13, 2020 3.200 3.267 3.180 3.240 334,923 +0.10(+3.06%)
Jul 10, 2020 3.192 3.232 3.113 3.144 594,665 -0.03(-1.01%)
Jul 09, 2020 3.408 3.416 3.172 3.176 456,790 -0.20(-5.94%)
Jul 08, 2020 3.416 3.432 3.336 3.376 734,758 +0.01(+0.24%)
Jul 07, 2020 3.360 3.392 3.303 3.368 473,985 +0.02(+0.48%)
Jul 06, 2020 3.280 3.352 3.266 3.352 293,164 +0.10(+3.21%)
Jul 02, 2020 3.136 3.248 3.112 3.248 452,888 +0.18(+5.74%)
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.