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 (%)
Nov 30, 2018 3.403 3.460 3.381 3.424 536,195 +0.00(+0.00%)
Nov 29, 2018 3.396 3.444 3.360 3.424 310,544 +0.04(+1.26%)
Nov 28, 2018 3.360 3.381 3.307 3.381 406,670 +0.03(+0.85%)
Nov 27, 2018 3.403 3.403 3.324 3.353 515,241 -0.05(-1.46%)
Nov 26, 2018 3.403 3.431 3.367 3.403 347,680 -0.01(-0.21%)
Nov 23, 2018 3.431 3.438 3.396 3.410 300,899 -0.05(-1.44%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.11(+3.18%)
Nov 20, 2018 3.275 3.403 3.275 3.353 429,285 +0.04(+1.29%)
Nov 19, 2018 3.275 3.339 3.275 3.310 400,052 +0.00(+0.00%)
Nov 16, 2018 3.253 3.324 3.225 3.310 532,122 +0.04(+1.31%)
Nov 15, 2018 3.168 3.317 3.168 3.267 507,611 +0.08(+2.46%)
Nov 14, 2018 3.161 3.211 3.154 3.189 614,414 +0.03(+0.90%)
Nov 13, 2018 3.175 3.189 3.139 3.161 1,201,264 -0.04(-1.33%)
Nov 12, 2018 3.211 3.246 3.182 3.203 798,976 -0.03(-0.88%)
Nov 09, 2018 3.317 3.317 3.196 3.232 1,782,496 -0.09(-2.78%)
Nov 08, 2018 3.360 3.381 3.303 3.324 543,549 -0.06(-1.68%)
Nov 07, 2018 3.239 3.388 3.211 3.381 2,654,142 +0.16(+4.86%)
Nov 06, 2018 3.203 3.239 3.175 3.225 2,926,815 -0.01(-0.22%)
Nov 05, 2018 3.104 3.282 3.097 3.232 1,961,620 +0.13(+4.13%)
Nov 02, 2018 3.097 3.154 3.082 3.104 1,582,599 +0.03(+0.93%)
Nov 01, 2018 3.090 3.104 3.025 3.075 1,200,622 +0.01(+0.46%)
Oct 31, 2018 3.040 3.084 2.990 3.061 2,306,405 +0.02(+0.70%)
Oct 30, 2018 2.983 3.104 2.972 3.040 2,201,088 +0.04(+1.43%)
Oct 29, 2018 3.189 3.232 2.976 2.997 2,388,873 -0.20(-6.24%)
Oct 26, 2018 3.211 3.230 3.164 3.196 598,005 -0.04(-1.10%)
Oct 25, 2018 3.196 3.267 3.196 3.232 374,949 +0.04(+1.11%)
Oct 24, 2018 3.246 3.253 3.196 3.196 757,435 -0.02(-0.66%)
Oct 23, 2018 3.203 3.253 3.189 3.218 453,868 -0.04(-1.09%)
Oct 22, 2018 3.296 3.296 3.226 3.253 731,198 -0.03(-0.87%)
Oct 19, 2018 3.267 3.332 3.232 3.282 314,946 +0.00(+0.00%)
Oct 18, 2018 3.303 3.310 3.267 3.282 337,550 -0.03(-0.86%)
Oct 17, 2018 3.260 3.324 3.260 3.310 325,008 +0.02(+0.65%)
Oct 16, 2018 3.267 3.339 3.267 3.289 290,992 +0.04(+1.32%)
Oct 15, 2018 3.246 3.285 3.203 3.246 297,777 +0.00(+0.00%)
Oct 12, 2018 3.253 3.310 3.239 3.246 313,260 +0.01(+0.44%)
Oct 11, 2018 3.239 3.289 3.232 3.232 557,322 -0.02(-0.66%)
Oct 10, 2018 3.275 3.324 3.211 3.253 2,093,732 -0.04(-1.08%)
Oct 09, 2018 3.324 3.324 3.260 3.289 654,322 -0.04(-1.07%)
Oct 08, 2018 3.367 3.367 3.303 3.324 460,267 -0.04(-1.06%)
Oct 05, 2018 3.431 3.460 3.339 3.360 719,657 -0.06(-1.87%)
Oct 04, 2018 3.502 3.502 3.388 3.424 573,323 -0.08(-2.24%)
Oct 03, 2018 3.545 3.581 3.481 3.502 688,973 -0.02(-0.61%)
Oct 02, 2018 3.566 3.581 3.495 3.524 627,456 -0.03(-0.80%)
Oct 01, 2018 3.574 3.574 3.517 3.552 505,575 -0.01(-0.40%)
Sep 28, 2018 3.510 3.574 3.470 3.566 1,587,235 +0.04(+1.01%)
Sep 27, 2018 3.531 3.563 3.517 3.531 656,614 +0.00(+0.00%)
Sep 26, 2018 3.559 3.577 3.517 3.531 547,764 -0.03(-0.80%)
Sep 25, 2018 3.545 3.574 3.495 3.559 374,113 +0.02(+0.60%)
Sep 24, 2018 3.510 3.588 3.467 3.538 326,652 +0.02(+0.61%)
Sep 21, 2018 3.488 3.581 3.453 3.517 1,786,430 +0.02(+0.61%)
Sep 20, 2018 3.403 3.517 3.403 3.495 472,591 +0.09(+2.51%)
Sep 19, 2018 3.474 3.474 3.396 3.410 237,308 -0.06(-1.64%)
Sep 18, 2018 3.474 3.474 3.413 3.467 227,104 +0.01(+0.21%)
Sep 17, 2018 3.346 3.477 3.346 3.460 308,931 +0.09(+2.75%)
Sep 14, 2018 3.424 3.445 3.332 3.367 324,639 -0.05(-1.46%)
Sep 13, 2018 3.310 3.424 3.303 3.417 358,782 +0.14(+4.12%)
Sep 12, 2018 3.296 3.353 3.275 3.282 2,169,412 -0.01(-0.43%)
Sep 11, 2018 3.253 3.332 3.253 3.296 380,522 +0.01(+0.43%)
Sep 10, 2018 3.346 3.374 3.275 3.282 372,118 -0.08(-2.33%)
Sep 07, 2018 3.367 3.381 3.317 3.360 486,327 -0.02(-0.63%)
Sep 06, 2018 3.374 3.410 3.360 3.381 248,647 +0.01(+0.21%)
Sep 05, 2018 3.332 3.388 3.317 3.374 368,757 +0.01(+0.42%)
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.