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 )

3.080 +0.030 (+0.98%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 9, 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, 2016 3.196 3.261 3.170 3.222 322,365 +0.01(+0.20%)
Oct 28, 2016 3.151 3.235 3.131 3.215 1,545,191 +0.04(+1.22%)
Oct 27, 2016 3.189 3.196 3.138 3.177 324,560 -0.03(-0.81%)
Oct 26, 2016 3.228 3.254 3.170 3.202 1,278,328 -0.03(-1.00%)
Oct 25, 2016 3.254 3.293 3.189 3.235 499,775 -0.03(-0.99%)
Oct 24, 2016 3.300 3.300 3.209 3.267 429,237 -0.03(-0.79%)
Oct 21, 2016 3.248 3.335 3.202 3.293 808,997 +0.05(+1.40%)
Oct 20, 2016 3.319 3.374 3.228 3.248 535,416 -0.07(-2.15%)
Oct 19, 2016 3.326 3.403 3.280 3.319 398,327 -0.01(-0.39%)
Oct 18, 2016 3.326 3.358 3.261 3.332 430,323 +0.05(+1.38%)
Oct 17, 2016 3.261 3.347 3.209 3.287 416,107 +0.00(+0.00%)
Oct 14, 2016 3.222 3.306 3.189 3.287 1,070,956 +0.07(+2.22%)
Oct 13, 2016 3.209 3.261 3.196 3.215 693,046 -0.01(-0.20%)
Oct 12, 2016 3.164 3.261 3.151 3.222 268,926 +0.07(+2.26%)
Oct 11, 2016 3.112 3.228 3.112 3.151 348,632 +0.01(+0.21%)
Oct 10, 2016 3.183 3.189 3.131 3.144 167,173 -0.03(-1.02%)
Oct 07, 2016 3.131 3.222 3.099 3.177 738,394 +0.03(+0.82%)
Oct 06, 2016 3.157 3.170 3.112 3.151 568,803 +0.00(+0.00%)
Oct 05, 2016 3.138 3.202 3.125 3.151 391,419 +0.06(+1.89%)
Oct 04, 2016 3.099 3.183 3.060 3.092 486,412 -0.01(-0.42%)
Oct 03, 2016 3.073 3.131 2.995 3.105 557,195 +0.03(+0.84%)
Sep 30, 2016 3.047 3.092 2.930 3.079 2,086,503 +0.03(+0.85%)
Sep 29, 2016 3.151 3.227 3.021 3.053 647,437 -0.12(-3.88%)
Sep 28, 2016 3.183 3.216 3.164 3.177 388,631 +0.01(+0.41%)
Sep 27, 2016 3.241 3.241 3.151 3.164 282,968 -0.07(-2.20%)
Sep 26, 2016 3.352 3.384 3.209 3.235 541,645 -0.12(-3.67%)
Sep 23, 2016 3.384 3.429 3.339 3.358 488,052 -0.04(-1.15%)
Sep 22, 2016 3.397 3.417 3.352 3.397 229,415 -0.01(-0.19%)
Sep 21, 2016 3.306 3.410 3.274 3.403 348,228 +0.08(+2.54%)
Sep 20, 2016 3.215 3.352 3.209 3.319 437,795 +0.09(+2.81%)
Sep 19, 2016 3.267 3.306 3.164 3.228 523,871 -0.05(-1.39%)
Sep 16, 2016 3.280 3.332 3.215 3.274 446,475 -0.01(-0.39%)
Sep 15, 2016 3.319 3.384 3.248 3.287 661,653 -0.02(-0.59%)
Sep 14, 2016 3.371 3.371 3.306 3.306 305,007 -0.05(-1.54%)
Sep 13, 2016 3.390 3.403 3.335 3.358 508,774 -0.08(-2.45%)
Sep 12, 2016 3.410 3.455 3.339 3.442 251,139 +0.04(+1.14%)
Sep 09, 2016 3.449 3.481 3.384 3.403 545,544 -0.05(-1.50%)
Sep 08, 2016 3.475 3.494 3.416 3.455 324,583 -0.01(-0.19%)
Sep 07, 2016 3.514 3.514 3.413 3.462 208,501 -0.03(-0.74%)
Sep 06, 2016 3.507 3.514 3.449 3.488 248,369 -0.03(-0.74%)
Sep 02, 2016 3.507 3.514 3.514 3.514 317,767 +0.05(+1.31%)
Sep 01, 2016 3.533 3.553 3.433 3.468 256,325 -0.05(-1.29%)
Aug 31, 2016 3.553 3.572 3.442 3.514 524,225 -0.06(-1.81%)
Aug 30, 2016 3.578 3.591 3.527 3.578 1,569,559 +0.03(+0.73%)
Aug 29, 2016 3.578 3.604 3.520 3.553 221,403 -0.01(-0.18%)
Aug 26, 2016 3.611 3.624 3.514 3.559 381,595 -0.05(-1.26%)
Aug 25, 2016 3.566 3.643 3.494 3.604 400,440 +0.05(+1.28%)
Aug 24, 2016 3.553 3.578 3.507 3.559 1,362,270 +0.02(+0.55%)
Aug 23, 2016 3.553 3.585 3.527 3.540 978,941 +0.00(+0.00%)
Aug 22, 2016 3.527 3.559 3.462 3.540 436,933 +0.05(+1.49%)
Aug 19, 2016 3.514 3.604 3.488 3.488 758,884 -0.05(-1.47%)
Aug 18, 2016 3.423 3.598 3.423 3.540 1,602,095 +0.12(+3.61%)
Aug 17, 2016 3.585 3.585 3.416 3.416 1,415,382 -0.17(-4.70%)
Aug 16, 2016 3.715 3.766 3.572 3.585 1,473,266 -0.11(-2.98%)
Aug 15, 2016 3.812 3.825 3.656 3.695 1,104,403 -0.10(-2.56%)
Aug 12, 2016 3.890 3.925 3.773 3.792 459,633 -0.07(-1.85%)
Aug 11, 2016 3.870 3.909 3.831 3.864 191,110 +0.01(+0.17%)
Aug 10, 2016 3.890 3.890 3.831 3.857 508,433 -0.01(-0.17%)
Aug 09, 2016 3.909 3.909 3.838 3.864 416,201 -0.02(-0.50%)
Aug 08, 2016 3.831 3.942 3.792 3.883 1,716,522 +0.05(+1.35%)
Aug 05, 2016 3.799 3.838 3.792 3.831 903,028 +0.02(+0.51%)
Aug 04, 2016 3.792 3.831 3.766 3.812 195,877 +0.01(+0.17%)
Aug 03, 2016 3.708 3.818 3.702 3.805 220,461 +0.08(+2.09%)
Aug 02, 2016 3.663 3.741 3.663 3.728 265,568 +0.01(+0.35%)
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.