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 (%)
Jun 30, 2020 2.999 3.043 2.951 3.023 1,456,878 +0.00(+0.00%)
Jun 29, 2020 3.080 3.080 2.975 3.023 238,149 -0.02(-0.79%)
Jun 26, 2020 3.096 3.104 3.007 3.047 636,937 -0.09(-2.81%)
Jun 25, 2020 3.031 3.144 3.015 3.136 713,063 +0.10(+3.44%)
Jun 24, 2020 2.999 3.063 2.955 3.031 618,641 +0.03(+1.07%)
Jun 23, 2020 3.023 3.081 2.975 2.999 488,047 -0.01(-0.27%)
Jun 22, 2020 2.975 3.023 2.975 3.007 525,281 +0.05(+1.63%)
Jun 19, 2020 3.104 3.104 2.951 2.959 1,720,902 -0.08(-2.64%)
Jun 18, 2020 3.096 3.136 3.031 3.039 374,977 -0.05(-1.56%)
Jun 17, 2020 2.991 3.136 2.951 3.088 872,668 +0.06(+1.85%)
Jun 16, 2020 3.120 3.176 3.023 3.031 483,764 -0.02(-0.79%)
Jun 15, 2020 3.080 3.096 2.983 3.055 880,242 -0.02(-0.78%)
Jun 12, 2020 3.128 3.176 3.055 3.080 762,753 +0.01(+0.26%)
Jun 11, 2020 3.176 3.264 3.063 3.072 502,545 -0.17(-5.20%)
Jun 10, 2020 3.384 3.408 3.240 3.240 952,215 -0.15(-4.49%)
Jun 09, 2020 3.408 3.416 3.310 3.392 614,029 -0.04(-1.17%)
Jun 08, 2020 3.376 3.456 3.342 3.432 483,831 +0.05(+1.42%)
Jun 05, 2020 3.256 3.396 3.256 3.384 499,274 +0.18(+5.76%)
Jun 04, 2020 3.120 3.216 3.120 3.200 448,894 +0.06(+2.05%)
Jun 03, 2020 3.128 3.256 3.100 3.136 958,280 -0.03(-1.01%)
Jun 02, 2020 3.031 3.184 3.031 3.168 714,949 +0.11(+3.67%)
Jun 01, 2020 2.991 3.104 2.939 3.055 400,674 +0.08(+2.70%)
May 29, 2020 3.007 3.023 2.871 2.975 1,492,462 +0.01(+0.27%)
May 28, 2020 3.080 3.080 2.959 2.967 368,430 -0.03(-1.07%)
May 27, 2020 3.096 3.104 2.989 2.999 532,656 -0.06(-1.84%)
May 26, 2020 2.967 3.088 2.943 3.055 539,903 +0.14(+4.96%)
May 22, 2020 3.096 3.096 2.907 2.911 780,210 -0.17(-5.47%)
May 21, 2020 2.967 3.080 2.935 3.080 487,309 +0.11(+3.78%)
May 20, 2020 2.943 2.999 2.935 2.967 564,406 +0.03(+1.09%)
May 19, 2020 2.935 3.076 2.911 2.935 2,928,315 +0.04(+1.25%)
May 18, 2020 2.862 2.955 2.850 2.899 1,440,738 +0.10(+3.49%)
May 15, 2020 2.749 2.818 2.749 2.801 480,788 +0.05(+1.91%)
May 14, 2020 2.741 2.794 2.670 2.749 1,567,634 -0.01(-0.27%)
May 13, 2020 2.771 2.816 2.696 2.756 1,182,326 -0.02(-0.54%)
May 12, 2020 2.771 2.907 2.756 2.771 788,235 +0.00(+0.00%)
May 11, 2020 2.749 2.801 2.674 2.771 741,975 +0.02(+0.54%)
May 08, 2020 2.854 2.922 2.749 2.756 661,334 -0.08(-2.65%)
May 07, 2020 2.831 2.899 2.809 2.831 786,975 +0.03(+1.07%)
May 06, 2020 2.824 2.862 2.771 2.801 508,025 -0.02(-0.80%)
May 05, 2020 2.952 2.952 2.798 2.824 1,023,430 -0.04(-1.31%)
May 04, 2020 2.869 2.952 2.821 2.862 846,718 -0.04(-1.30%)
May 01, 2020 2.899 2.967 2.862 2.899 1,065,031 -0.11(-3.74%)
Apr 30, 2020 2.937 3.034 2.929 3.012 597,074 +0.00(+0.00%)
Apr 29, 2020 2.877 3.061 2.877 3.012 1,009,990 +0.12(+4.16%)
Apr 28, 2020 2.704 2.944 2.704 2.892 1,059,603 +0.16(+5.77%)
Apr 27, 2020 2.636 2.801 2.636 2.734 757,779 +0.10(+3.70%)
Apr 24, 2020 2.719 2.756 2.635 2.636 428,595 -0.07(-2.50%)
Apr 23, 2020 2.749 2.771 2.666 2.704 1,061,458 -0.05(-1.64%)
Apr 22, 2020 2.779 2.794 2.741 2.749 571,427 +0.00(+0.00%)
Apr 21, 2020 2.734 2.828 2.723 2.749 864,591 -0.04(-1.35%)
Apr 20, 2020 2.847 2.899 2.786 2.786 1,102,077 -0.10(-3.39%)
Apr 17, 2020 2.952 3.038 2.877 2.884 1,114,428 -0.02(-0.78%)
Apr 16, 2020 2.914 3.008 2.899 2.907 1,280,323 -0.05(-1.53%)
Apr 15, 2020 2.839 3.023 2.801 2.952 1,364,347 +0.01(+0.26%)
Apr 14, 2020 2.907 3.042 2.903 2.944 1,069,849 +0.04(+1.29%)
Apr 13, 2020 2.854 2.982 2.839 2.907 2,312,565 +0.01(+0.26%)
Apr 09, 2020 2.862 3.019 2.835 2.899 1,799,596 +0.05(+1.85%)
Apr 08, 2020 2.771 2.922 2.719 2.847 1,632,598 +0.14(+5.28%)
Apr 07, 2020 2.839 2.931 2.704 2.704 1,862,777 -0.10(-3.48%)
Apr 06, 2020 2.711 2.863 2.711 2.801 1,276,091 +0.15(+5.67%)
Apr 03, 2020 2.651 2.790 2.599 2.651 1,460,341 +0.07(+2.62%)
Apr 02, 2020 2.471 2.689 2.426 2.584 2,052,091 +0.12(+4.88%)
Apr 01, 2020 2.411 2.531 2.411 2.463 950,637 -0.03(-1.20%)
Mar 31, 2020 2.366 2.636 2.358 2.494 1,393,193 +0.13(+5.40%)
Mar 30, 2020 2.531 2.554 2.358 2.366 2,242,055 -0.10(-3.96%)
Mar 27, 2020 2.463 2.539 2.373 2.463 2,152,964 +0.00(+0.00%)
Mar 26, 2020 2.659 2.749 2.400 2.463 1,835,461 -0.07(-2.67%)
Mar 25, 2020 2.351 2.576 2.351 2.531 1,512,807 +0.11(+4.66%)
Mar 24, 2020 2.478 2.561 2.396 2.418 1,098,278 +0.08(+3.54%)
Mar 23, 2020 2.358 2.561 2.306 2.336 1,054,446 -0.04(-1.58%)
Mar 20, 2020 2.546 2.734 2.351 2.373 1,586,297 -0.25(-9.46%)
Mar 19, 2020 2.261 2.674 2.238 2.621 865,036 +0.37(+16.33%)
Mar 18, 2020 2.433 2.486 2.216 2.253 1,108,204 -0.27(-10.71%)
Mar 17, 2020 2.666 2.741 2.366 2.524 702,287 -0.04(-1.47%)
Mar 16, 2020 2.899 2.937 2.561 2.561 1,560,228 -0.52(-16.83%)
Mar 13, 2020 3.087 3.109 2.873 3.079 1,271,008 +0.05(+1.49%)
Mar 12, 2020 3.004 3.230 2.801 3.034 2,765,265 -0.08(-2.65%)
Mar 11, 2020 3.124 3.147 3.027 3.117 1,454,136 -0.05(-1.66%)
Mar 10, 2020 3.147 3.207 3.079 3.169 1,256,040 +0.05(+1.69%)
Mar 09, 2020 3.192 3.207 3.012 3.117 1,737,731 -0.14(-4.38%)
Mar 06, 2020 3.237 3.297 3.207 3.260 1,008,844 -0.02(-0.46%)
Mar 05, 2020 3.305 3.336 3.245 3.275 1,557,461 -0.05(-1.58%)
Mar 04, 2020 3.312 3.376 3.305 3.327 1,777,952 +0.03(+0.91%)
Mar 03, 2020 3.320 3.406 3.275 3.297 2,655,383 -0.03(-0.90%)
Mar 02, 2020 3.305 3.395 3.305 3.327 1,836,207 +0.03(+0.91%)
Feb 28, 2020 3.207 3.350 3.200 3.297 1,547,152 +0.02(+0.69%)
Feb 27, 2020 3.380 3.380 3.263 3.275 1,475,426 -0.08(-2.46%)
Feb 26, 2020 3.462 3.469 3.353 3.357 919,794 -0.05(-1.54%)
Feb 25, 2020 3.485 3.496 3.395 3.410 2,600,728 -0.04(-1.09%)
Feb 24, 2020 3.432 3.507 3.380 3.447 565,086 -0.05(-1.29%)
Feb 21, 2020 3.515 3.568 3.476 3.492 981,017 -0.02(-0.43%)
Feb 20, 2020 3.500 3.511 3.432 3.507 1,067,280 +0.02(+0.65%)
Feb 19, 2020 3.590 3.590 3.440 3.485 570,466 -0.11(-2.93%)
Feb 18, 2020 3.613 3.613 3.496 3.590 626,072 -0.05(-1.44%)
Feb 14, 2020 3.620 3.665 3.609 3.643 390,782 +0.01(+0.21%)
Feb 13, 2020 3.620 3.646 3.586 3.635 429,619 +0.01(+0.21%)
Feb 12, 2020 3.650 3.669 3.605 3.628 629,817 -0.02(-0.62%)
Feb 11, 2020 3.658 3.684 3.635 3.650 568,595 +0.00(+0.00%)
Feb 10, 2020 3.635 3.658 3.605 3.650 1,475,221 +0.00(+0.00%)
Feb 07, 2020 3.665 3.684 3.635 3.650 340,719 -0.05(-1.22%)
Feb 06, 2020 3.703 3.725 3.679 3.695 321,232 -0.01(-0.20%)
Feb 05, 2020 3.718 3.735 3.669 3.703 1,774,841 +0.01(+0.20%)
Feb 04, 2020 3.635 3.737 3.605 3.695 1,553,207 +0.09(+2.50%)
Feb 03, 2020 3.568 3.639 3.560 3.605 1,492,562 +0.06(+1.70%)
Jan 31, 2020 3.553 3.568 3.522 3.545 1,179,537 -0.02(-0.42%)
Jan 30, 2020 3.462 3.579 3.380 3.560 1,645,773 +0.05(+1.28%)
Jan 29, 2020 3.590 3.590 3.500 3.515 676,305 -0.02(-0.64%)
Jan 28, 2020 3.522 3.583 3.522 3.537 404,143 +0.02(+0.64%)
Jan 27, 2020 3.583 3.598 3.485 3.515 507,051 -0.15(-4.10%)
Jan 24, 2020 3.665 3.705 3.646 3.665 387,453 +0.01(+0.21%)
Jan 23, 2020 3.680 3.688 3.628 3.658 512,771 -0.02(-0.65%)
Jan 22, 2020 3.667 3.693 3.659 3.682 972,211 +0.01(+0.20%)
Jan 21, 2020 3.689 3.704 3.652 3.674 832,111 -0.05(-1.40%)
Jan 17, 2020 3.749 3.752 3.689 3.727 536,559 -0.01(-0.40%)
Jan 16, 2020 3.749 3.749 3.712 3.741 458,745 +0.01(+0.20%)
Jan 15, 2020 3.786 3.816 3.727 3.734 464,766 -0.04(-1.19%)
Jan 14, 2020 3.719 3.786 3.704 3.779 869,838 +0.07(+1.81%)
Jan 13, 2020 3.704 3.734 3.644 3.712 738,858 +0.01(+0.40%)
Jan 10, 2020 3.644 3.712 3.614 3.697 724,830 +0.05(+1.43%)
Jan 09, 2020 3.659 3.659 3.611 3.644 357,805 +0.00(+0.00%)
Jan 08, 2020 3.592 3.674 3.570 3.644 3,143,678 +0.06(+1.67%)
Jan 07, 2020 3.607 3.667 3.562 3.585 858,765 -0.04(-1.03%)
Jan 06, 2020 3.600 3.674 3.547 3.622 1,342,751 +0.02(+0.62%)
Jan 03, 2020 3.562 3.607 3.536 3.600 339,450 +0.01(+0.21%)
Jan 02, 2020 3.585 3.629 3.502 3.592 529,103 +0.04(+1.26%)
Dec 31, 2019 3.502 3.555 3.458 3.547 1,895,834 +0.04(+1.28%)
Dec 30, 2019 3.473 3.525 3.450 3.502 413,142 +0.01(+0.21%)
Dec 27, 2019 3.540 3.547 3.480 3.495 329,809 -0.07(-1.89%)
Dec 26, 2019 3.577 3.577 3.517 3.562 321,562 +0.00(+0.00%)
Dec 24, 2019 3.517 3.585 3.495 3.562 243,574 +0.05(+1.49%)
Dec 23, 2019 3.502 3.540 3.458 3.510 477,246 -0.01(-0.21%)
Dec 20, 2019 3.495 3.540 3.488 3.517 668,188 +0.03(+0.86%)
Dec 19, 2019 3.532 3.540 3.480 3.488 439,338 -0.04(-1.06%)
Dec 18, 2019 3.495 3.555 3.495 3.525 589,891 -0.01(-0.21%)
Dec 17, 2019 3.540 3.596 3.525 3.532 657,837 +0.01(+0.21%)
Dec 16, 2019 3.488 3.540 3.473 3.525 525,312 +0.04(+1.29%)
Dec 13, 2019 3.473 3.562 3.432 3.480 638,060 +0.02(+0.65%)
Dec 12, 2019 3.420 3.473 3.398 3.458 632,039 +0.03(+0.87%)
Dec 11, 2019 3.390 3.458 3.390 3.428 567,082 +0.04(+1.32%)
Dec 10, 2019 3.301 3.420 3.301 3.383 1,960,074 +0.05(+1.57%)
Dec 09, 2019 3.338 3.405 3.308 3.331 2,491,164 +0.04(+1.36%)
Dec 06, 2019 3.204 3.353 3.196 3.286 2,957,036 +0.06(+1.85%)
Dec 05, 2019 3.069 3.249 3.069 3.226 1,875,265 +0.34(+11.92%)
Dec 04, 2019 2.763 2.905 2.763 2.883 1,079,598 +0.16(+5.75%)
Dec 03, 2019 2.741 2.815 2.726 2.726 644,004 -0.04(-1.62%)
Dec 02, 2019 2.763 2.800 2.726 2.771 807,371 -0.03(-1.07%)
Nov 29, 2019 2.823 2.823 2.716 2.800 465,321 +0.04(+1.63%)
Nov 27, 2019 2.853 2.853 2.718 2.756 856,192 -0.08(-2.89%)
Nov 26, 2019 2.927 2.942 2.811 2.838 1,102,080 -0.13(-4.28%)
Nov 25, 2019 2.987 3.017 2.950 2.965 578,761 -0.02(-0.75%)
Nov 22, 2019 2.913 2.995 2.913 2.987 1,304,641 +0.06(+2.04%)
Nov 21, 2019 2.927 2.972 2.927 2.927 1,059,077 -0.01(-0.51%)
Nov 20, 2019 2.935 2.987 2.890 2.942 592,400 -0.03(-1.00%)
Nov 19, 2019 3.002 3.039 2.927 2.972 550,910 -0.05(-1.73%)
Nov 18, 2019 3.122 3.166 2.980 3.025 547,849 -0.12(-3.80%)
Nov 15, 2019 2.800 3.151 2.800 3.144 1,141,411 +0.41(+15.03%)
Nov 14, 2019 2.771 2.782 2.733 2.733 975,836 -0.04(-1.61%)
Nov 13, 2019 2.808 2.868 2.674 2.778 1,667,278 -0.08(-2.87%)
Nov 12, 2019 2.748 2.890 2.681 2.860 1,083,530 -0.06(-2.05%)
Nov 11, 2019 2.927 3.054 2.898 2.920 644,174 -0.04(-1.51%)
Nov 08, 2019 3.084 3.084 2.927 2.965 553,029 -0.09(-2.93%)
Nov 07, 2019 3.047 3.084 2.977 3.054 560,160 +0.10(+3.28%)
Nov 06, 2019 2.935 3.017 2.853 2.957 851,145 +0.04(+1.28%)
Nov 05, 2019 3.062 3.062 2.886 2.920 1,079,308 -0.16(-5.33%)
Nov 04, 2019 3.151 3.159 3.032 3.084 471,141 -0.07(-2.13%)
Nov 01, 2019 3.099 3.181 3.084 3.151 544,861 +0.05(+1.69%)
Oct 31, 2019 3.174 3.286 3.092 3.099 323,569 -0.07(-2.35%)
Oct 30, 2019 3.151 3.181 3.036 3.174 287,564 -0.01(-0.23%)
Oct 29, 2019 3.219 3.219 3.166 3.181 174,097 -0.05(-1.62%)
Oct 28, 2019 3.181 3.278 3.166 3.234 144,991 +0.05(+1.64%)
Oct 25, 2019 3.211 3.271 3.159 3.181 322,578 -0.05(-1.62%)
Oct 24, 2019 3.166 3.293 3.107 3.234 450,588 +0.10(+3.10%)
Oct 23, 2019 3.278 3.290 3.122 3.137 365,718 -0.14(-4.33%)
Oct 22, 2019 3.323 3.338 3.211 3.278 457,790 -0.05(-1.57%)
Oct 21, 2019 3.540 3.585 3.320 3.331 439,887 -0.37(-9.90%)
Oct 18, 2019 3.682 3.756 3.667 3.697 390,870 -0.01(-0.20%)
Oct 17, 2019 3.600 3.719 3.600 3.704 257,519 +0.09(+2.48%)
Oct 16, 2019 3.570 3.637 3.525 3.614 366,811 +0.06(+1.68%)
Oct 15, 2019 3.495 3.570 3.495 3.555 295,994 +0.07(+1.93%)
Oct 14, 2019 3.368 3.540 3.368 3.488 353,502 +0.08(+2.41%)
Oct 11, 2019 3.376 3.428 3.363 3.405 374,667 +0.04(+1.33%)
Oct 10, 2019 3.308 3.383 3.293 3.361 317,996 +0.05(+1.58%)
Oct 09, 2019 3.301 3.338 3.301 3.308 169,012 +0.00(+0.00%)
Oct 08, 2019 3.361 3.361 3.293 3.308 284,033 -0.07(-1.99%)
Oct 07, 2019 3.331 3.376 3.271 3.376 434,820 +0.06(+1.80%)
Oct 04, 2019 3.301 3.361 3.234 3.316 316,686 +0.04(+1.14%)
Oct 03, 2019 3.226 3.293 3.215 3.278 269,344 +0.05(+1.62%)
Oct 02, 2019 3.234 3.241 3.155 3.226 251,210 -0.02(-0.69%)
Oct 01, 2019 3.144 3.286 3.144 3.249 348,009 +0.10(+3.33%)
Sep 30, 2019 3.174 3.234 3.054 3.144 3,011,581 -0.01(-0.24%)
Sep 27, 2019 3.189 3.297 3.151 3.151 1,088,652 -0.04(-1.17%)
Sep 26, 2019 3.181 3.256 3.114 3.189 696,081 -0.01(-0.23%)
Sep 25, 2019 3.144 3.204 3.130 3.196 312,064 +0.01(+0.47%)
Sep 24, 2019 3.263 3.293 3.181 3.181 882,858 -0.07(-2.29%)
Sep 23, 2019 3.316 3.316 3.249 3.256 494,858 -0.09(-2.68%)
Sep 20, 2019 3.338 3.368 3.286 3.346 278,389 +0.01(+0.22%)
Sep 19, 2019 3.323 3.405 3.312 3.338 152,049 +0.01(+0.45%)
Sep 18, 2019 3.383 3.383 3.308 3.323 92,799 -0.04(-1.33%)
Sep 17, 2019 3.361 3.376 3.338 3.368 121,879 -0.01(-0.44%)
Sep 16, 2019 3.323 3.405 3.323 3.383 183,102 +0.04(+1.12%)
Sep 13, 2019 3.316 3.390 3.308 3.346 368,240 +0.01(+0.22%)
Sep 12, 2019 3.331 3.390 3.308 3.338 307,701 -0.01(-0.22%)
Sep 11, 2019 3.256 3.361 3.211 3.346 291,181 +0.07(+2.28%)
Sep 10, 2019 3.189 3.271 3.166 3.271 243,576 +0.06(+1.86%)
Sep 09, 2019 3.219 3.219 3.148 3.211 222,920 +0.01(+0.23%)
Sep 06, 2019 3.166 3.256 3.144 3.204 336,370 +0.01(+0.47%)
Sep 05, 2019 3.189 3.263 3.129 3.189 201,033 +0.06(+1.91%)
Sep 04, 2019 3.092 3.166 3.092 3.129 239,844 +0.04(+1.45%)
Sep 03, 2019 3.189 3.189 3.084 3.084 295,264 -0.09(-2.82%)
Aug 30, 2019 3.114 3.189 3.099 3.174 264,731 +0.04(+1.43%)
Aug 29, 2019 3.025 3.146 3.025 3.129 328,917 +0.09(+2.95%)
Aug 28, 2019 3.047 3.065 2.972 3.039 256,392 -0.03(-0.97%)
Aug 27, 2019 3.017 3.077 2.987 3.069 331,412 +0.09(+3.01%)
Aug 26, 2019 3.025 3.062 2.980 2.980 226,384 +0.01(+0.25%)
Aug 23, 2019 3.032 3.092 2.972 2.972 190,413 -0.08(-2.69%)
Aug 22, 2019 3.129 3.159 3.039 3.054 250,157 -0.09(-2.85%)
Aug 21, 2019 3.129 3.174 3.114 3.144 136,263 -0.01(-0.47%)
Aug 20, 2019 3.107 3.159 3.095 3.159 236,260 +0.04(+1.20%)
Aug 19, 2019 3.151 3.174 3.107 3.122 138,307 -0.03(-0.95%)
Aug 16, 2019 3.077 3.189 3.077 3.151 220,542 +0.08(+2.68%)
Aug 15, 2019 3.092 3.144 3.069 3.069 207,127 -0.03(-0.96%)
Aug 14, 2019 3.129 3.234 3.099 3.099 183,544 -0.07(-2.12%)
Aug 13, 2019 3.084 3.219 3.084 3.166 256,230 +0.07(+2.17%)
Aug 12, 2019 3.174 3.189 3.099 3.099 327,701 -0.10(-3.26%)
Aug 09, 2019 3.211 3.342 3.137 3.204 568,830 +0.00(+0.00%)
Aug 08, 2019 3.204 3.234 3.170 3.204 273,532 -0.01(-0.46%)
Aug 07, 2019 3.159 3.219 3.144 3.219 308,428 +0.03(+0.94%)
Aug 06, 2019 3.137 3.204 3.112 3.189 299,285 +0.10(+3.14%)
Aug 05, 2019 3.249 3.271 3.092 3.092 159,093 -0.18(-5.48%)
Aug 02, 2019 3.301 3.331 3.263 3.271 169,524 -0.06(-1.79%)
Aug 01, 2019 3.420 3.435 3.293 3.331 570,410 -0.10(-3.04%)
Jul 31, 2019 3.323 3.458 3.249 3.435 1,664,755 +0.08(+2.45%)
Jul 30, 2019 3.308 3.373 3.271 3.353 1,019,349 +0.01(+0.45%)
Jul 29, 2019 3.338 3.383 3.293 3.338 245,124 -0.01(-0.22%)
Jul 26, 2019 3.316 3.376 3.297 3.346 219,739 +0.02(+0.67%)
Jul 25, 2019 3.361 3.361 3.286 3.323 155,412 -0.01(-0.45%)
Jul 24, 2019 3.376 3.376 3.331 3.338 120,158 -0.01(-0.45%)
Jul 23, 2019 3.398 3.420 3.316 3.353 225,478 -0.06(-1.75%)
Jul 22, 2019 3.390 3.435 3.368 3.413 238,969 +0.01(+0.44%)
Jul 19, 2019 3.450 3.450 3.398 3.398 162,159 -0.05(-1.51%)
Jul 18, 2019 3.465 3.495 3.443 3.450 221,237 -0.04(-1.07%)
Jul 17, 2019 3.495 3.502 3.458 3.488 107,520 -0.01(-0.43%)
Jul 16, 2019 3.517 3.517 3.450 3.502 243,584 -0.03(-0.85%)
Jul 15, 2019 3.502 3.547 3.495 3.532 170,591 +0.03(+0.85%)
Jul 12, 2019 3.488 3.525 3.480 3.502 131,629 +0.00(+0.00%)
Jul 11, 2019 3.488 3.510 3.473 3.502 131,524 +0.00(+0.00%)
Jul 10, 2019 3.502 3.547 3.465 3.502 114,447 +0.00(+0.00%)
Jul 09, 2019 3.473 3.502 3.420 3.502 416,671 +0.01(+0.21%)
Jul 08, 2019 3.488 3.547 3.458 3.495 487,592 -0.01(-0.43%)
Jul 05, 2019 3.547 3.547 3.458 3.510 324,587 -0.02(-0.63%)
Jul 03, 2019 3.458 3.570 3.443 3.532 254,152 +0.07(+2.16%)
Jul 02, 2019 3.517 3.547 3.458 3.458 348,516 -0.07(-1.91%)
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.