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 )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2020 3.015 3.112 3.015 3.072 392,561 +0.05(+1.59%)
Jun 30, 2020 2.999 3.043 2.951 3.023 1,456,878 +0.00(+0.00%)
Jun 29, 2020 3.080 3.080 2.975 3.023 238,149 -0.02(-0.79%)
Jun 26, 2020 3.096 3.104 3.007 3.047 636,937 -0.09(-2.81%)
Jun 25, 2020 3.031 3.144 3.015 3.136 713,063 +0.10(+3.44%)
Jun 24, 2020 2.999 3.063 2.955 3.031 618,641 +0.03(+1.07%)
Jun 23, 2020 3.023 3.081 2.975 2.999 488,047 -0.01(-0.27%)
Jun 22, 2020 2.975 3.023 2.975 3.007 525,281 +0.05(+1.63%)
Jun 19, 2020 3.104 3.104 2.951 2.959 1,720,902 -0.08(-2.64%)
Jun 18, 2020 3.096 3.136 3.031 3.039 374,977 -0.05(-1.56%)
Jun 17, 2020 2.991 3.136 2.951 3.088 872,668 +0.06(+1.85%)
Jun 16, 2020 3.120 3.176 3.023 3.031 483,764 -0.02(-0.79%)
Jun 15, 2020 3.080 3.096 2.983 3.055 880,242 -0.02(-0.78%)
Jun 12, 2020 3.128 3.176 3.055 3.080 762,753 +0.01(+0.26%)
Jun 11, 2020 3.176 3.264 3.063 3.072 502,545 -0.17(-5.20%)
Jun 10, 2020 3.384 3.408 3.240 3.240 952,215 -0.15(-4.49%)
Jun 09, 2020 3.408 3.416 3.310 3.392 614,029 -0.04(-1.17%)
Jun 08, 2020 3.376 3.456 3.342 3.432 483,831 +0.05(+1.42%)
Jun 05, 2020 3.256 3.396 3.256 3.384 499,274 +0.18(+5.76%)
Jun 04, 2020 3.120 3.216 3.120 3.200 448,894 +0.06(+2.05%)
Jun 03, 2020 3.128 3.256 3.100 3.136 958,280 -0.03(-1.01%)
Jun 02, 2020 3.031 3.184 3.031 3.168 714,949 +0.11(+3.67%)
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.