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 +0.090 (+3.04%)
Official Closing 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 (%)
Aug 31, 2017 4.010 4.085 3.962 4.003 237,240 +0.01(+0.34%)
Aug 30, 2017 4.030 4.147 3.976 3.989 340,431 -0.12(-2.83%)
Aug 29, 2017 3.962 4.147 3.962 4.106 767,199 +0.10(+2.56%)
Aug 28, 2017 3.901 4.051 3.901 4.003 709,976 +0.18(+4.83%)
Aug 25, 2017 3.791 3.839 3.791 3.819 198,361 +0.01(+0.36%)
Aug 24, 2017 3.798 3.812 3.764 3.805 546,368 +0.02(+0.54%)
Aug 23, 2017 3.791 3.798 3.750 3.785 343,756 +0.01(+0.18%)
Aug 22, 2017 3.791 3.798 3.771 3.778 92,434 -0.01(-0.18%)
Aug 21, 2017 3.785 3.805 3.757 3.785 172,428 +0.01(+0.36%)
Aug 18, 2017 3.812 3.812 3.750 3.771 188,574 -0.03(-0.72%)
Aug 17, 2017 3.846 3.860 3.791 3.798 343,369 -0.04(-1.07%)
Aug 16, 2017 3.805 3.867 3.805 3.839 221,455 +0.04(+1.08%)
Aug 15, 2017 3.778 3.826 3.761 3.798 84,336 +0.03(+0.72%)
Aug 14, 2017 3.723 3.805 3.709 3.771 237,354 +0.03(+0.73%)
Aug 11, 2017 3.737 3.771 3.682 3.744 222,683 +0.02(+0.55%)
Aug 10, 2017 3.730 3.744 3.703 3.723 209,858 +0.00(+0.00%)
Aug 09, 2017 3.730 3.750 3.668 3.723 250,651 -0.01(-0.37%)
Aug 08, 2017 3.723 3.757 3.696 3.737 230,291 +0.02(+0.55%)
Aug 07, 2017 3.723 3.757 3.687 3.716 215,058 -0.01(-0.18%)
Aug 04, 2017 3.730 3.737 3.680 3.723 307,034 +0.01(+0.37%)
Aug 03, 2017 3.737 3.757 3.682 3.709 314,823 -0.03(-0.73%)
Aug 02, 2017 3.730 3.757 3.696 3.737 269,815 +0.01(+0.37%)
Aug 01, 2017 3.750 3.757 3.668 3.723 187,371 -0.01(-0.37%)
Jul 31, 2017 3.805 3.839 3.716 3.737 1,705,131 -0.06(-1.62%)
Jul 28, 2017 3.826 3.826 3.716 3.798 337,160 -0.01(-0.36%)
Jul 27, 2017 3.860 3.873 3.771 3.812 480,860 -0.05(-1.41%)
Jul 26, 2017 3.894 3.894 3.812 3.867 319,215 +0.00(+0.00%)
Jul 25, 2017 3.914 3.996 3.853 3.867 353,998 -0.04(-1.05%)
Jul 24, 2017 3.894 3.921 3.860 3.908 371,997 +0.03(+0.70%)
Jul 21, 2017 3.887 3.908 3.832 3.880 689,391 +0.02(+0.53%)
Jul 20, 2017 3.928 3.928 3.839 3.860 209,743 -0.01(-0.35%)
Jul 19, 2017 3.976 3.976 3.860 3.873 336,086 -0.09(-2.24%)
Jul 18, 2017 3.942 3.976 3.894 3.962 349,792 +0.01(+0.35%)
Jul 17, 2017 3.914 3.949 3.890 3.949 240,898 +0.03(+0.87%)
Jul 14, 2017 3.914 3.962 3.901 3.914 732,275 +0.01(+0.35%)
Jul 13, 2017 3.853 3.914 3.839 3.901 380,951 +0.04(+1.06%)
Jul 12, 2017 3.860 3.878 3.843 3.860 376,725 +0.01(+0.36%)
Jul 11, 2017 3.846 3.901 3.812 3.846 211,635 +0.00(+0.00%)
Jul 10, 2017 3.778 3.867 3.778 3.846 279,041 +0.08(+1.99%)
Jul 07, 2017 3.791 3.812 3.757 3.771 420,996 +0.01(+0.36%)
Jul 06, 2017 3.778 3.785 3.716 3.757 759,488 -0.02(-0.54%)
Jul 05, 2017 3.757 3.785 3.730 3.778 262,375 +0.02(+0.55%)
Jul 03, 2017 3.764 3.832 3.723 3.757 178,656 +0.00(+0.00%)
Jun 30, 2017 3.737 3.785 3.696 3.757 551,861 +0.05(+1.29%)
Jun 29, 2017 3.778 3.778 3.689 3.709 208,902 -0.05(-1.27%)
Jun 28, 2017 3.798 3.839 3.750 3.757 373,440 -0.03(-0.90%)
Jun 27, 2017 3.812 3.812 3.709 3.791 341,900 +0.00(+0.00%)
Jun 26, 2017 3.826 3.826 3.764 3.791 161,256 -0.02(-0.54%)
Jun 23, 2017 3.839 3.839 3.778 3.812 546,858 +0.00(+0.00%)
Jun 22, 2017 3.826 3.860 3.805 3.812 556,353 +0.00(+0.00%)
Jun 21, 2017 3.778 3.846 3.774 3.812 4,450,654 +0.03(+0.90%)
Jun 20, 2017 3.819 3.860 3.757 3.778 3,974,759 -0.03(-0.90%)
Jun 19, 2017 3.805 3.826 3.771 3.812 247,257 +0.03(+0.90%)
Jun 16, 2017 3.785 3.805 3.709 3.778 496,453 +0.01(+0.36%)
Jun 15, 2017 3.785 3.785 3.723 3.764 339,261 -0.01(-0.18%)
Jun 14, 2017 3.798 3.798 3.730 3.771 509,782 -0.01(-0.18%)
Jun 13, 2017 3.791 3.798 3.723 3.778 488,623 -0.01(-0.18%)
Jun 12, 2017 3.826 3.839 3.761 3.785 777,783 -0.03(-0.72%)
Jun 09, 2017 3.826 3.846 3.774 3.812 256,438 +0.00(+0.00%)
Jun 08, 2017 3.839 3.860 3.771 3.812 448,285 -0.01(-0.18%)
Jun 07, 2017 3.839 3.880 3.778 3.819 409,810 -0.02(-0.53%)
Jun 06, 2017 3.860 3.867 3.805 3.839 135,580 +0.00(+0.00%)
Jun 05, 2017 3.839 3.880 3.812 3.839 302,072 +0.01(+0.36%)
Jun 02, 2017 3.819 3.873 3.798 3.826 264,018 -0.01(-0.18%)
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.