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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 4.085 4.132 4.068 4.085 296,853 -0.01(-0.17%)
Sep 28, 2017 4.037 4.112 4.037 4.092 449,692 +0.05(+1.35%)
Sep 27, 2017 4.051 4.092 4.037 4.037 333,326 -0.04(-1.00%)
Sep 26, 2017 4.051 4.112 4.037 4.078 534,444 +0.05(+1.18%)
Sep 25, 2017 4.017 4.071 4.003 4.030 405,820 +0.03(+0.85%)
Sep 22, 2017 4.071 4.105 3.996 3.996 375,917 -0.07(-1.67%)
Sep 21, 2017 4.064 4.085 3.996 4.064 348,479 +0.03(+0.67%)
Sep 20, 2017 3.989 4.078 3.989 4.037 411,683 +0.07(+1.89%)
Sep 19, 2017 3.996 4.037 3.928 3.962 105,873 -0.05(-1.19%)
Sep 18, 2017 3.996 4.010 3.962 4.010 134,647 +0.02(+0.51%)
Sep 15, 2017 3.983 4.034 3.935 3.989 268,028 +0.01(+0.34%)
Sep 14, 2017 3.976 4.017 3.921 3.976 158,761 -0.01(-0.17%)
Sep 13, 2017 3.996 4.010 3.874 3.983 399,841 -0.01(-0.34%)
Sep 12, 2017 4.044 4.057 3.996 3.996 148,238 -0.03(-0.84%)
Sep 11, 2017 4.030 4.071 3.996 4.030 180,605 +0.03(+0.85%)
Sep 08, 2017 4.010 4.051 3.976 3.996 201,224 -0.03(-0.68%)
Sep 07, 2017 4.010 4.051 3.942 4.023 352,542 +0.03(+0.68%)
Sep 06, 2017 3.969 4.037 3.955 3.996 156,712 +0.03(+0.86%)
Sep 05, 2017 4.030 4.085 3.962 3.962 501,137 -0.07(-1.69%)
Sep 01, 2017 3.989 4.085 3.976 4.030 206,215 +0.04(+1.02%)
Aug 31, 2017 3.996 4.071 3.949 3.989 238,058 +0.01(+0.34%)
Aug 30, 2017 4.017 4.132 3.962 3.976 341,605 -0.12(-2.83%)
Aug 29, 2017 3.949 4.132 3.949 4.092 769,845 +0.10(+2.56%)
Aug 28, 2017 3.887 4.037 3.887 3.989 712,425 +0.18(+4.83%)
Aug 25, 2017 3.778 3.826 3.778 3.806 199,045 +0.01(+0.36%)
Aug 24, 2017 3.785 3.799 3.751 3.792 548,252 +0.02(+0.54%)
Aug 23, 2017 3.778 3.785 3.737 3.772 344,942 +0.01(+0.18%)
Aug 22, 2017 3.778 3.785 3.758 3.765 92,753 -0.01(-0.18%)
Aug 21, 2017 3.772 3.792 3.744 3.772 173,022 +0.01(+0.36%)
Aug 18, 2017 3.799 3.799 3.737 3.758 189,224 -0.03(-0.72%)
Aug 17, 2017 3.833 3.846 3.778 3.785 344,553 -0.04(-1.07%)
Aug 16, 2017 3.792 3.853 3.792 3.826 222,219 +0.04(+1.08%)
Aug 15, 2017 3.765 3.812 3.748 3.785 84,627 +0.03(+0.72%)
Aug 14, 2017 3.710 3.792 3.697 3.758 238,172 +0.03(+0.73%)
Aug 11, 2017 3.724 3.758 3.669 3.731 223,451 +0.02(+0.55%)
Aug 10, 2017 3.717 3.731 3.690 3.710 210,582 +0.00(+0.00%)
Aug 09, 2017 3.717 3.737 3.656 3.710 251,516 -0.01(-0.37%)
Aug 08, 2017 3.710 3.744 3.683 3.724 231,085 +0.02(+0.55%)
Aug 07, 2017 3.710 3.744 3.674 3.703 215,800 -0.01(-0.18%)
Aug 04, 2017 3.717 3.724 3.667 3.710 308,093 +0.01(+0.37%)
Aug 03, 2017 3.724 3.744 3.669 3.697 315,909 -0.03(-0.73%)
Aug 02, 2017 3.717 3.744 3.683 3.724 270,745 +0.01(+0.37%)
Aug 01, 2017 3.737 3.744 3.656 3.710 188,017 -0.01(-0.37%)
Jul 31, 2017 3.792 3.826 3.703 3.724 1,711,012 -0.06(-1.62%)
Jul 28, 2017 3.812 3.812 3.703 3.785 338,323 -0.01(-0.36%)
Jul 27, 2017 3.846 3.860 3.758 3.799 482,519 -0.05(-1.41%)
Jul 26, 2017 3.880 3.880 3.799 3.853 320,316 +0.00(+0.00%)
Jul 25, 2017 3.901 3.983 3.840 3.853 355,218 -0.04(-1.05%)
Jul 24, 2017 3.880 3.908 3.846 3.894 373,280 +0.03(+0.70%)
Jul 21, 2017 3.874 3.894 3.819 3.867 691,769 +0.02(+0.53%)
Jul 20, 2017 3.914 3.914 3.826 3.846 210,466 -0.01(-0.35%)
Jul 19, 2017 3.962 3.962 3.846 3.860 337,245 -0.09(-2.24%)
Jul 18, 2017 3.928 3.962 3.880 3.949 350,998 +0.01(+0.35%)
Jul 17, 2017 3.901 3.935 3.877 3.935 241,729 +0.03(+0.87%)
Jul 14, 2017 3.901 3.949 3.887 3.901 734,801 +0.01(+0.35%)
Jul 13, 2017 3.840 3.901 3.826 3.887 382,265 +0.04(+1.06%)
Jul 12, 2017 3.846 3.865 3.829 3.846 378,025 +0.01(+0.36%)
Jul 11, 2017 3.833 3.887 3.799 3.833 212,365 +0.00(+0.00%)
Jul 10, 2017 3.765 3.853 3.765 3.833 280,004 +0.07(+1.99%)
Jul 07, 2017 3.778 3.799 3.744 3.758 422,448 +0.01(+0.36%)
Jul 06, 2017 3.765 3.772 3.703 3.744 762,107 -0.02(-0.54%)
Jul 05, 2017 3.744 3.772 3.717 3.765 263,280 +0.02(+0.55%)
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.