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 (%)
Aug 31, 2017 3.726 3.796 3.682 3.720 255,321 +0.01(+0.34%)
Aug 30, 2017 3.745 3.853 3.694 3.707 366,376 -0.11(-2.83%)
Aug 29, 2017 3.682 3.853 3.682 3.815 825,671 +0.10(+2.56%)
Aug 28, 2017 3.624 3.764 3.624 3.720 764,087 +0.17(+4.83%)
Aug 25, 2017 3.523 3.567 3.523 3.548 213,479 +0.01(+0.36%)
Aug 24, 2017 3.529 3.542 3.497 3.536 588,009 +0.02(+0.54%)
Aug 23, 2017 3.523 3.529 3.485 3.517 369,956 +0.01(+0.18%)
Aug 22, 2017 3.523 3.529 3.504 3.510 99,479 -0.01(-0.18%)
Aug 21, 2017 3.517 3.536 3.491 3.517 185,569 +0.01(+0.36%)
Aug 18, 2017 3.542 3.542 3.485 3.504 202,946 -0.03(-0.72%)
Aug 17, 2017 3.574 3.586 3.523 3.529 369,538 -0.04(-1.07%)
Aug 16, 2017 3.536 3.593 3.536 3.567 238,333 +0.04(+1.08%)
Aug 15, 2017 3.510 3.555 3.494 3.529 90,764 +0.03(+0.72%)
Aug 14, 2017 3.459 3.536 3.447 3.504 255,444 +0.03(+0.73%)
Aug 11, 2017 3.472 3.504 3.421 3.478 239,655 +0.02(+0.55%)
Aug 10, 2017 3.466 3.478 3.440 3.459 225,853 +0.00(+0.00%)
Aug 09, 2017 3.466 3.485 3.409 3.459 269,755 -0.01(-0.37%)
Aug 08, 2017 3.459 3.491 3.434 3.472 247,842 +0.02(+0.55%)
Aug 07, 2017 3.459 3.491 3.426 3.453 231,448 -0.01(-0.18%)
Aug 04, 2017 3.466 3.472 3.419 3.459 330,435 +0.01(+0.37%)
Aug 03, 2017 3.472 3.491 3.421 3.447 338,818 -0.03(-0.73%)
Aug 02, 2017 3.466 3.491 3.434 3.472 290,378 +0.01(+0.37%)
Aug 01, 2017 3.485 3.491 3.409 3.459 201,651 -0.01(-0.37%)
Jul 31, 2017 3.536 3.567 3.453 3.472 1,835,087 -0.06(-1.62%)
Jul 28, 2017 3.555 3.555 3.453 3.529 362,857 -0.01(-0.36%)
Jul 27, 2017 3.586 3.599 3.504 3.542 517,509 -0.05(-1.41%)
Jul 26, 2017 3.618 3.618 3.542 3.593 343,544 +0.00(+0.00%)
Jul 25, 2017 3.637 3.713 3.580 3.593 380,977 -0.04(-1.05%)
Jul 24, 2017 3.618 3.643 3.586 3.631 400,349 +0.03(+0.70%)
Jul 21, 2017 3.612 3.631 3.561 3.605 741,933 +0.02(+0.53%)
Jul 20, 2017 3.650 3.650 3.567 3.586 225,728 -0.01(-0.35%)
Jul 19, 2017 3.694 3.694 3.586 3.599 361,701 -0.08(-2.24%)
Jul 18, 2017 3.663 3.694 3.618 3.682 376,451 +0.01(+0.35%)
Jul 17, 2017 3.637 3.669 3.615 3.669 259,258 +0.03(+0.87%)
Jul 14, 2017 3.637 3.682 3.624 3.637 788,085 +0.01(+0.35%)
Jul 13, 2017 3.580 3.637 3.567 3.624 409,985 +0.04(+1.06%)
Jul 12, 2017 3.586 3.603 3.570 3.586 405,437 +0.01(+0.36%)
Jul 11, 2017 3.574 3.624 3.542 3.574 227,765 +0.00(+0.00%)
Jul 10, 2017 3.510 3.593 3.510 3.574 300,308 +0.07(+1.99%)
Jul 07, 2017 3.523 3.542 3.491 3.504 453,083 +0.01(+0.36%)
Jul 06, 2017 3.510 3.517 3.453 3.491 817,372 -0.02(-0.54%)
Jul 05, 2017 3.491 3.517 3.466 3.510 282,372 +0.02(+0.55%)
Jul 03, 2017 3.497 3.561 3.459 3.491 192,273 +0.00(+0.00%)
Jun 30, 2017 3.472 3.517 3.434 3.491 593,921 +0.04(+1.29%)
Jun 29, 2017 3.510 3.510 3.428 3.447 224,824 -0.04(-1.27%)
Jun 28, 2017 3.529 3.567 3.485 3.491 401,902 -0.03(-0.90%)
Jun 27, 2017 3.542 3.542 3.447 3.523 367,958 +0.00(+0.00%)
Jun 26, 2017 3.555 3.555 3.497 3.523 173,546 -0.02(-0.54%)
Jun 23, 2017 3.567 3.567 3.510 3.542 588,537 +0.00(+0.00%)
Jun 22, 2017 3.555 3.586 3.536 3.542 598,755 +0.00(+0.00%)
Jun 21, 2017 3.510 3.574 3.507 3.542 4,789,859 +0.03(+0.90%)
Jun 20, 2017 3.548 3.586 3.491 3.510 4,277,694 -0.03(-0.90%)
Jun 19, 2017 3.536 3.555 3.504 3.542 266,101 +0.03(+0.90%)
Jun 16, 2017 3.517 3.536 3.447 3.510 534,290 +0.01(+0.36%)
Jun 15, 2017 3.517 3.517 3.459 3.497 365,118 -0.01(-0.18%)
Jun 14, 2017 3.529 3.529 3.466 3.504 548,635 -0.01(-0.18%)
Jun 13, 2017 3.523 3.529 3.459 3.510 525,864 -0.01(-0.18%)
Jun 12, 2017 3.555 3.567 3.494 3.517 837,062 -0.03(-0.72%)
Jun 09, 2017 3.555 3.574 3.507 3.542 275,982 +0.00(+0.00%)
Jun 08, 2017 3.567 3.586 3.504 3.542 482,451 -0.01(-0.18%)
Jun 07, 2017 3.567 3.605 3.510 3.548 441,043 -0.02(-0.53%)
Jun 06, 2017 3.586 3.593 3.536 3.567 145,913 +0.00(+0.00%)
Jun 05, 2017 3.567 3.605 3.542 3.567 325,094 +0.01(+0.36%)
Jun 02, 2017 3.548 3.599 3.529 3.555 284,140 -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.