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 )

3.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 28, 2017 3.409 3.439 3.323 3.342 429,849 -0.06(-1.62%)
Apr 27, 2017 3.391 3.464 3.384 3.397 567,795 -0.03(-0.89%)
Apr 26, 2017 3.323 3.452 3.323 3.427 393,655 +0.11(+3.32%)
Apr 25, 2017 3.323 3.366 3.274 3.317 468,811 -0.02(-0.55%)
Apr 24, 2017 3.293 3.354 3.250 3.335 520,325 +0.06(+1.87%)
Apr 21, 2017 3.293 3.317 3.247 3.274 515,066 -0.03(-0.93%)
Apr 20, 2017 3.378 3.378 3.274 3.305 524,438 -0.06(-1.82%)
Apr 19, 2017 3.366 3.397 3.335 3.366 146,422 +0.00(+0.00%)
Apr 18, 2017 3.458 3.458 3.348 3.366 150,573 -0.09(-2.65%)
Apr 17, 2017 3.391 3.501 3.380 3.458 504,383 +0.07(+2.17%)
Apr 13, 2017 3.427 3.470 3.372 3.384 102,211 -0.04(-1.07%)
Apr 12, 2017 3.433 3.458 3.397 3.421 931,330 -0.01(-0.36%)
Apr 11, 2017 3.415 3.446 3.378 3.433 776,348 +0.01(+0.36%)
Apr 10, 2017 3.446 3.446 3.384 3.421 172,153 -0.01(-0.36%)
Apr 07, 2017 3.452 3.452 3.412 3.433 186,081 -0.02(-0.53%)
Apr 06, 2017 3.415 3.476 3.415 3.452 351,977 +0.04(+1.26%)
Apr 05, 2017 3.384 3.464 3.354 3.409 1,545,827 +0.04(+1.09%)
Apr 04, 2017 3.427 3.430 3.354 3.372 892,963 -0.06(-1.78%)
Apr 03, 2017 3.366 3.436 3.323 3.433 333,356 +0.07(+2.00%)
Mar 31, 2017 3.384 3.384 3.323 3.366 382,076 +0.00(+0.00%)
Mar 30, 2017 3.305 3.378 3.305 3.366 177,277 +0.07(+2.04%)
Mar 29, 2017 3.311 3.354 3.262 3.299 498,762 -0.01(-0.37%)
Mar 28, 2017 3.201 3.329 3.191 3.311 597,862 +0.11(+3.44%)
Mar 27, 2017 3.195 3.219 3.161 3.201 1,052,837 +0.01(+0.19%)
Mar 24, 2017 3.176 3.233 3.127 3.195 571,073 +0.02(+0.77%)
Mar 23, 2017 3.127 3.189 3.097 3.170 398,388 +0.05(+1.57%)
Mar 22, 2017 3.133 3.182 3.097 3.121 1,580,609 -0.02(-0.78%)
Mar 21, 2017 3.201 3.253 3.133 3.146 490,894 -0.03(-0.96%)
Mar 20, 2017 3.152 3.225 3.121 3.176 442,089 +0.02(+0.58%)
Mar 17, 2017 3.219 3.225 3.133 3.158 367,573 -0.05(-1.53%)
Mar 16, 2017 3.115 3.219 3.115 3.207 395,334 +0.12(+3.76%)
Mar 15, 2017 3.091 3.152 3.054 3.091 260,086 +0.00(+0.00%)
Mar 14, 2017 3.121 3.127 3.017 3.091 778,139 -0.04(-1.37%)
Mar 13, 2017 3.060 3.195 3.054 3.133 368,472 +0.09(+2.81%)
Mar 10, 2017 3.060 3.103 3.036 3.048 321,598 +0.04(+1.22%)
Mar 09, 2017 3.072 3.097 2.987 3.011 731,543 -0.06(-1.99%)
Mar 08, 2017 3.140 3.164 3.060 3.072 478,138 -0.07(-2.14%)
Mar 07, 2017 3.078 3.170 3.036 3.140 359,044 +0.07(+2.19%)
Mar 06, 2017 3.023 3.085 3.011 3.072 327,224 +0.02(+0.80%)
Mar 03, 2017 2.987 3.078 2.987 3.048 202,364 +0.05(+1.63%)
Mar 02, 2017 3.042 3.072 2.993 2.999 316,917 -0.07(-2.20%)
Mar 01, 2017 3.036 3.109 3.017 3.066 106,860 -0.02(-0.79%)
Feb 28, 2017 3.091 3.133 3.048 3.091 234,030 +0.00(+0.00%)
Feb 27, 2017 3.060 3.121 3.048 3.091 175,774 +0.02(+0.60%)
Feb 24, 2017 3.054 3.072 2.987 3.072 332,843 +0.01(+0.40%)
Feb 23, 2017 3.078 3.115 3.029 3.060 1,335,214 +0.00(+0.00%)
Feb 22, 2017 3.140 3.140 3.017 3.060 474,107 -0.10(-3.10%)
Feb 21, 2017 3.066 3.164 3.048 3.158 291,651 +0.06(+1.78%)
Feb 17, 2017 3.103 3.103 3.103 0 -0.02(-0.78%)
Feb 16, 2017 3.097 3.182 3.072 3.127 477,324 -0.01(-0.39%)
Feb 15, 2017 3.158 3.213 3.140 3.140 640,926 -0.13(-4.11%)
Feb 14, 2017 3.066 3.280 3.066 3.274 362,212 +0.20(+6.36%)
Feb 13, 2017 2.999 3.097 2.999 3.078 533,842 +0.07(+2.24%)
Feb 10, 2017 2.999 3.023 2.962 3.011 349,526 +0.02(+0.82%)
Feb 09, 2017 3.011 3.036 2.974 2.987 143,837 -0.02(-0.61%)
Feb 08, 2017 2.932 3.029 2.919 3.005 180,557 +0.06(+2.08%)
Feb 07, 2017 2.956 2.962 2.889 2.944 301,562 +0.00(+0.00%)
Feb 06, 2017 2.999 2.999 2.889 2.944 120,706 -0.04(-1.43%)
Feb 03, 2017 2.907 3.023 2.889 2.987 463,751 +0.10(+3.61%)
Feb 02, 2017 2.846 2.913 2.821 2.883 522,503 +0.02(+0.86%)
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.