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 )

2.960 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 28, 2018 3.510 3.574 3.470 3.566 1,587,235 +0.04(+1.01%)
Sep 27, 2018 3.531 3.563 3.517 3.531 656,614 +0.00(+0.00%)
Sep 26, 2018 3.559 3.577 3.517 3.531 547,764 -0.03(-0.80%)
Sep 25, 2018 3.545 3.574 3.495 3.559 374,113 +0.02(+0.60%)
Sep 24, 2018 3.510 3.588 3.467 3.538 326,652 +0.02(+0.61%)
Sep 21, 2018 3.488 3.581 3.453 3.517 1,786,430 +0.02(+0.61%)
Sep 20, 2018 3.403 3.517 3.403 3.495 472,591 +0.09(+2.51%)
Sep 19, 2018 3.474 3.474 3.396 3.410 237,308 -0.06(-1.64%)
Sep 18, 2018 3.474 3.474 3.413 3.467 227,104 +0.01(+0.21%)
Sep 17, 2018 3.346 3.477 3.346 3.460 308,931 +0.09(+2.75%)
Sep 14, 2018 3.424 3.445 3.332 3.367 324,639 -0.05(-1.46%)
Sep 13, 2018 3.310 3.424 3.303 3.417 358,782 +0.14(+4.12%)
Sep 12, 2018 3.296 3.353 3.275 3.282 2,169,412 -0.01(-0.43%)
Sep 11, 2018 3.253 3.332 3.253 3.296 380,522 +0.01(+0.43%)
Sep 10, 2018 3.346 3.374 3.275 3.282 372,118 -0.08(-2.33%)
Sep 07, 2018 3.367 3.381 3.317 3.360 486,327 -0.02(-0.63%)
Sep 06, 2018 3.374 3.410 3.360 3.381 248,647 +0.01(+0.21%)
Sep 05, 2018 3.332 3.388 3.317 3.374 368,757 +0.01(+0.42%)
Sep 04, 2018 3.445 3.445 3.339 3.360 318,978 -0.11(-3.08%)
Aug 31, 2018 3.467 3.467 3.467 0 +0.04(+1.04%)
Aug 30, 2018 3.510 3.510 3.421 3.431 509,154 -0.08(-2.23%)
Aug 29, 2018 3.538 3.538 3.502 3.510 420,563 -0.01(-0.40%)
Aug 28, 2018 3.524 3.559 3.495 3.524 478,829 -0.01(-0.20%)
Aug 27, 2018 3.502 3.596 3.453 3.531 539,544 +0.04(+1.02%)
Aug 24, 2018 3.460 3.545 3.460 3.495 507,679 +0.07(+2.08%)
Aug 23, 2018 3.524 3.524 3.424 3.424 506,148 -0.11(-3.02%)
Aug 22, 2018 3.481 3.545 3.481 3.531 732,290 +0.05(+1.43%)
Aug 21, 2018 3.410 3.531 3.403 3.481 430,412 +0.06(+1.66%)
Aug 20, 2018 3.438 3.481 3.396 3.424 751,125 -0.02(-0.62%)
Aug 17, 2018 3.424 3.453 3.410 3.445 734,266 +0.00(+0.00%)
Aug 16, 2018 3.396 3.474 3.360 3.445 1,249,165 +0.04(+1.26%)
Aug 15, 2018 3.474 3.488 3.388 3.403 240,025 -0.08(-2.25%)
Aug 14, 2018 3.481 3.531 3.460 3.481 596,210 +0.03(+0.82%)
Aug 13, 2018 3.524 3.524 3.449 3.453 565,545 -0.09(-2.61%)
Aug 10, 2018 3.595 3.595 3.510 3.545 866,314 -0.06(-1.58%)
Aug 09, 2018 3.602 3.631 3.581 3.602 942,619 -0.04(-0.98%)
Aug 08, 2018 3.687 3.702 3.602 3.638 685,878 -0.04(-0.97%)
Aug 07, 2018 3.687 3.737 3.655 3.673 853,157 -0.04(-0.96%)
Aug 06, 2018 3.723 3.759 3.663 3.709 421,283 -0.03(-0.76%)
Aug 03, 2018 3.716 3.780 3.673 3.737 469,329 +0.01(+0.38%)
Aug 02, 2018 3.680 3.730 3.631 3.723 303,457 +0.03(+0.77%)
Aug 01, 2018 3.716 3.744 3.695 3.695 181,220 -0.04(-1.14%)
Jul 31, 2018 3.659 3.808 3.659 3.737 366,717 +0.04(+0.96%)
Jul 30, 2018 3.687 3.718 3.638 3.702 443,087 +0.02(+0.58%)
Jul 27, 2018 3.752 3.784 3.659 3.680 304,691 -0.08(-2.08%)
Jul 26, 2018 3.780 3.816 3.737 3.759 275,925 -0.03(-0.75%)
Jul 25, 2018 3.759 3.837 3.716 3.787 446,431 +0.05(+1.33%)
Jul 24, 2018 3.680 3.753 3.652 3.737 679,371 +0.09(+2.54%)
Jul 23, 2018 3.666 3.695 3.638 3.645 186,775 -0.03(-0.78%)
Jul 20, 2018 3.652 3.695 3.616 3.673 411,461 +0.04(+0.98%)
Jul 19, 2018 3.680 3.709 3.623 3.638 406,571 -0.07(-1.92%)
Jul 18, 2018 3.687 3.730 3.631 3.709 541,094 +0.03(+0.77%)
Jul 17, 2018 3.702 3.744 3.666 3.680 434,911 -0.03(-0.77%)
Jul 16, 2018 3.666 3.744 3.638 3.709 472,700 +0.04(+0.97%)
Jul 13, 2018 3.616 3.695 3.588 3.673 436,553 +0.04(+1.18%)
Jul 12, 2018 3.645 3.687 3.609 3.631 375,778 -0.01(-0.39%)
Jul 11, 2018 3.659 3.687 3.602 3.645 719,712 -0.06(-1.54%)
Jul 10, 2018 3.581 3.723 3.527 3.702 1,133,753 +0.11(+2.97%)
Jul 09, 2018 3.545 3.616 3.545 3.595 543,266 +0.09(+2.43%)
Jul 06, 2018 3.431 3.538 3.424 3.510 536,954 +0.06(+1.86%)
Jul 05, 2018 3.438 3.453 3.378 3.445 447,263 +0.01(+0.41%)
Jul 03, 2018 3.431 3.431 3.431 0 -0.01(-0.41%)
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.