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 UNCHANGED
Streaming Delayed 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, 2018 3.455 3.455 3.455 0 +0.04(+1.04%)
Aug 30, 2018 3.497 3.497 3.409 3.419 510,910 -0.08(-2.23%)
Aug 29, 2018 3.526 3.526 3.490 3.497 422,013 -0.01(-0.40%)
Aug 28, 2018 3.512 3.547 3.483 3.512 480,481 -0.01(-0.20%)
Aug 27, 2018 3.490 3.584 3.441 3.519 541,405 +0.04(+1.02%)
Aug 24, 2018 3.448 3.533 3.448 3.483 509,430 +0.07(+2.08%)
Aug 23, 2018 3.512 3.512 3.412 3.412 507,893 -0.11(-3.02%)
Aug 22, 2018 3.469 3.533 3.469 3.519 734,815 +0.05(+1.43%)
Aug 21, 2018 3.398 3.519 3.391 3.469 431,896 +0.06(+1.66%)
Aug 20, 2018 3.426 3.469 3.384 3.412 753,715 -0.02(-0.62%)
Aug 17, 2018 3.412 3.441 3.398 3.434 736,799 +0.00(+0.00%)
Aug 16, 2018 3.384 3.462 3.348 3.434 1,253,473 +0.04(+1.26%)
Aug 15, 2018 3.462 3.476 3.377 3.391 240,853 -0.08(-2.25%)
Aug 14, 2018 3.469 3.519 3.448 3.469 598,266 +0.03(+0.82%)
Aug 13, 2018 3.512 3.512 3.437 3.441 567,496 -0.09(-2.61%)
Aug 10, 2018 3.583 3.583 3.497 3.533 869,301 -0.06(-1.58%)
Aug 09, 2018 3.590 3.618 3.568 3.590 945,870 -0.04(-0.98%)
Aug 08, 2018 3.675 3.689 3.590 3.625 688,244 -0.04(-0.97%)
Aug 07, 2018 3.675 3.724 3.643 3.661 856,099 -0.04(-0.96%)
Aug 06, 2018 3.710 3.746 3.650 3.696 422,736 -0.03(-0.76%)
Aug 03, 2018 3.703 3.767 3.661 3.724 470,948 +0.01(+0.38%)
Aug 02, 2018 3.668 3.717 3.618 3.710 304,503 +0.03(+0.77%)
Aug 01, 2018 3.703 3.732 3.682 3.682 181,845 -0.04(-1.14%)
Jul 31, 2018 3.646 3.795 3.646 3.724 367,982 +0.04(+0.96%)
Jul 30, 2018 3.675 3.705 3.625 3.689 444,615 +0.02(+0.58%)
Jul 27, 2018 3.739 3.771 3.646 3.668 305,742 -0.08(-2.08%)
Jul 26, 2018 3.767 3.802 3.724 3.746 276,876 -0.03(-0.75%)
Jul 25, 2018 3.746 3.824 3.703 3.774 447,971 +0.05(+1.33%)
Jul 24, 2018 3.668 3.740 3.639 3.724 681,714 +0.09(+2.54%)
Jul 23, 2018 3.654 3.682 3.625 3.632 187,419 -0.03(-0.78%)
Jul 20, 2018 3.639 3.682 3.604 3.661 412,881 +0.04(+0.98%)
Jul 19, 2018 3.668 3.696 3.611 3.625 407,974 -0.07(-1.92%)
Jul 18, 2018 3.675 3.717 3.618 3.696 542,960 +0.03(+0.77%)
Jul 17, 2018 3.689 3.732 3.654 3.668 436,411 -0.03(-0.77%)
Jul 16, 2018 3.654 3.731 3.625 3.696 474,331 +0.04(+0.97%)
Jul 13, 2018 3.604 3.682 3.575 3.661 438,059 +0.04(+1.18%)
Jul 12, 2018 3.632 3.675 3.597 3.618 377,074 -0.01(-0.39%)
Jul 11, 2018 3.646 3.675 3.590 3.632 722,194 -0.06(-1.54%)
Jul 10, 2018 3.568 3.710 3.515 3.689 1,137,663 +0.11(+2.97%)
Jul 09, 2018 3.533 3.604 3.533 3.583 545,139 +0.09(+2.43%)
Jul 06, 2018 3.419 3.526 3.412 3.497 538,806 +0.06(+1.86%)
Jul 05, 2018 3.426 3.441 3.366 3.434 448,806 +0.01(+0.41%)
Jul 03, 2018 3.419 3.419 3.419 0 -0.01(-0.41%)
Jul 02, 2018 3.462 3.505 3.426 3.434 407,483 -0.03(-0.82%)
Jun 29, 2018 3.455 3.483 3.402 3.462 1,339,920 -0.01(-0.20%)
Jun 28, 2018 3.419 3.512 3.412 3.469 1,977,240 +0.05(+1.45%)
Jun 27, 2018 3.724 3.724 3.419 3.419 794,731 -0.08(-2.23%)
Jun 26, 2018 3.561 3.561 3.476 3.497 656,977 -0.05(-1.40%)
Jun 25, 2018 3.625 3.639 3.547 3.547 622,691 -0.07(-1.96%)
Jun 22, 2018 3.639 3.646 3.597 3.618 621,065 +0.01(+0.39%)
Jun 21, 2018 3.668 3.689 3.590 3.604 766,392 -0.04(-0.97%)
Jun 20, 2018 3.703 3.753 3.639 3.639 2,129,346 -0.06(-1.54%)
Jun 19, 2018 3.724 3.753 3.646 3.696 1,185,423 -0.06(-1.51%)
Jun 18, 2018 3.746 3.753 3.696 3.753 642,947 -0.01(-0.19%)
Jun 15, 2018 3.788 3.703 3.760 2,445,622 +0.01(+0.19%)
Jun 14, 2018 3.746 3.778 3.732 3.753 899,302 +0.02(+0.57%)
Jun 13, 2018 3.760 3.774 3.703 3.732 1,386,090 -0.03(-0.75%)
Jun 12, 2018 3.824 3.845 3.753 3.760 370,215 -0.06(-1.49%)
Jun 11, 2018 3.852 3.852 3.774 3.817 462,704 -0.01(-0.37%)
Jun 08, 2018 3.760 3.859 3.717 3.831 483,177 +0.09(+2.27%)
Jun 07, 2018 3.831 3.838 3.696 3.746 431,697 -0.09(-2.22%)
Jun 06, 2018 3.831 532,986 +0.01(+0.37%)
Jun 05, 2018 3.859 3.859 3.810 3.817 250,148 -0.04(-1.10%)
Jun 04, 2018 3.810 3.888 3.781 3.859 785,278 +0.06(+1.68%)
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.