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 (%)
May 08, 2024 2.990 3.050 2.970 3.050 244,222 +0.09(+3.04%)
May 07, 2024 2.970 3.000 2.950 2.960 288,495 +0.01(+0.34%)
May 06, 2024 2.920 3.000 2.920 2.950 307,504 +0.03(+1.03%)
May 03, 2024 2.960 2.970 2.910 2.920 448,141 -0.02(-0.68%)
May 02, 2024 2.990 3.010 2.930 2.940 214,131 -0.03(-1.01%)
May 01, 2024 2.960 3.000 2.930 2.970 148,497 +0.02(+0.68%)
Apr 30, 2024 3.000 3.060 2.950 2.950 354,498 -0.13(-4.22%)
Apr 29, 2024 2.970 3.098 2.970 3.080 834,480 +0.11(+3.70%)
Apr 26, 2024 3.020 3.020 2.960 2.970 259,032 -0.04(-1.33%)
Apr 25, 2024 2.970 3.015 2.970 3.010 208,699 +0.00(+0.00%)
Apr 24, 2024 3.030 3.030 2.980 3.010 331,892 -0.01(-0.33%)
Apr 23, 2024 3.030 3.060 3.010 3.020 233,374 -0.01(-0.33%)
Apr 22, 2024 2.920 3.030 2.920 3.030 420,987 +0.11(+3.77%)
Apr 19, 2024 2.920 2.960 2.905 2.920 172,961 +0.00(+0.00%)
Apr 18, 2024 2.920 2.990 2.870 2.920 169,816 +0.02(+0.69%)
Apr 17, 2024 2.830 2.930 2.830 2.900 300,320 +0.08(+2.84%)
Apr 16, 2024 2.890 2.930 2.820 2.820 310,312 -0.09(-3.09%)
Apr 15, 2024 2.960 3.015 2.900 2.910 271,749 -0.04(-1.36%)
Apr 12, 2024 3.030 3.080 2.950 2.950 475,890 -0.11(-3.59%)
Apr 11, 2024 3.040 3.100 3.020 3.060 178,199 +0.02(+0.66%)
Apr 10, 2024 3.120 3.140 3.040 3.040 285,208 -0.11(-3.49%)
Apr 09, 2024 3.110 3.170 3.110 3.150 315,760 +0.05(+1.61%)
Apr 08, 2024 3.100 3.175 3.080 3.100 422,963 +0.01(+0.32%)
Apr 05, 2024 3.110 3.130 3.080 3.090 164,969 +0.01(+0.32%)
Apr 04, 2024 3.060 3.130 3.050 3.080 337,805 +0.07(+2.33%)
Apr 03, 2024 3.010 3.060 3.000 3.010 314,006 +0.00(+0.00%)
Apr 02, 2024 2.970 3.020 2.970 3.010 376,862 +0.04(+1.35%)
Apr 01, 2024 3.050 3.050 2.960 2.970 439,236 -0.08(-2.62%)
Mar 28, 2024 3.010 3.060 3.035 3.050 488,167 +0.04(+1.33%)
Mar 27, 2024 2.940 3.010 2.925 3.010 461,347 +0.07(+2.38%)
Mar 26, 2024 2.970 2.970 2.910 2.940 338,836 +0.00(+0.00%)
Mar 25, 2024 2.930 2.985 2.925 2.940 424,832 +0.01(+0.34%)
Mar 22, 2024 2.960 2.960 2.890 2.930 531,334 -0.04(-1.35%)
Mar 21, 2024 2.940 2.970 2.920 2.970 364,475 +0.03(+1.02%)
Mar 20, 2024 2.890 2.950 2.850 2.940 393,202 +0.05(+1.73%)
Mar 19, 2024 2.950 2.950 2.880 2.890 360,574 -0.07(-2.36%)
Mar 18, 2024 3.080 3.090 2.950 2.960 511,640 -0.16(-5.13%)
Mar 15, 2024 2.990 3.150 2.980 3.120 2,240,644 +0.14(+4.70%)
Mar 14, 2024 2.970 3.020 2.970 2.980 599,792 +0.01(+0.34%)
Mar 13, 2024 3.030 3.030 2.960 2.970 291,571 -0.04(-1.33%)
Mar 12, 2024 2.930 3.020 2.930 3.010 384,134 +0.08(+2.73%)
Mar 11, 2024 2.950 3.010 2.910 2.930 523,314 +0.01(+0.34%)
Mar 08, 2024 2.880 2.945 2.880 2.920 359,697 +0.06(+2.10%)
Mar 07, 2024 2.890 2.915 2.860 2.860 460,261 -0.03(-1.04%)
Mar 06, 2024 2.880 2.899 2.855 2.890 540,742 +0.06(+2.12%)
Mar 05, 2024 2.880 2.910 2.820 2.830 432,305 -0.06(-2.08%)
Mar 04, 2024 2.900 2.946 2.870 2.890 598,632 +0.00(+0.00%)
Mar 01, 2024 3.020 3.020 2.875 2.890 762,744 -0.11(-3.67%)
Feb 29, 2024 2.990 3.080 2.970 3.000 746,387 +0.06(+2.04%)
Feb 28, 2024 2.910 2.940 2.870 2.940 370,286 +0.03(+1.03%)
Feb 27, 2024 2.910 2.940 2.870 2.910 387,414 +0.04(+1.39%)
Feb 26, 2024 2.860 2.890 2.820 2.870 691,663 -0.02(-0.69%)
Feb 23, 2024 2.920 2.920 2.850 2.890 318,235 -0.02(-0.69%)
Feb 22, 2024 3.000 3.000 2.875 2.910 704,331 -0.08(-2.68%)
Feb 21, 2024 3.030 3.040 2.940 2.990 1,246,337 -0.04(-1.32%)
Feb 20, 2024 2.960 3.030 2.930 3.030 929,981 +0.06(+2.02%)
Feb 16, 2024 2.900 2.970 2.860 2.970 1,068,057 +0.09(+3.13%)
Feb 15, 2024 2.840 2.900 2.840 2.880 617,201 +0.08(+2.86%)
Feb 14, 2024 2.750 2.820 2.745 2.800 874,590 +0.10(+3.70%)
Feb 13, 2024 2.740 2.750 2.690 2.700 797,664 -0.07(-2.53%)
Feb 12, 2024 2.680 2.770 2.680 2.770 667,370 +0.08(+2.97%)
Feb 09, 2024 2.780 2.810 2.690 2.690 798,494 -0.08(-2.89%)
Feb 08, 2024 2.800 2.825 2.740 2.770 637,808 -0.03(-1.07%)
Feb 07, 2024 2.860 2.880 2.770 2.800 521,614 -0.02(-0.71%)
Feb 06, 2024 2.840 2.870 2.810 2.820 385,930 +0.00(+0.00%)
Feb 05, 2024 2.810 2.860 2.800 2.820 571,805 -0.02(-0.70%)
Feb 02, 2024 2.950 2.950 2.830 2.840 462,165 -0.11(-3.73%)
Feb 01, 2024 2.930 2.955 2.901 2.950 488,260 +0.06(+2.08%)
Jan 31, 2024 2.920 2.950 2.870 2.890 858,337 -0.03(-1.03%)
Jan 30, 2024 3.010 3.010 2.910 2.920 532,163 -0.08(-2.67%)
Jan 29, 2024 3.000 3.030 2.980 3.000 699,515 +0.01(+0.33%)
Jan 26, 2024 2.950 3.000 2.910 2.990 900,221 +0.03(+1.01%)
Jan 25, 2024 2.970 2.970 2.905 2.960 808,061 +0.02(+0.68%)
Jan 24, 2024 2.920 2.960 2.910 2.940 715,660 +0.09(+3.16%)
Jan 23, 2024 2.850 2.900 2.840 2.850 585,046 +0.00(+0.00%)
Jan 22, 2024 2.830 2.850 2.785 2.850 1,082,766 -0.02(-0.70%)
Jan 19, 2024 2.810 2.870 2.810 2.870 502,006 +0.07(+2.50%)
Jan 18, 2024 2.850 2.870 2.785 2.800 1,565,597 -0.01(-0.29%)
Jan 17, 2024 2.818 2.858 2.793 2.808 1,220,294 -0.02(-0.70%)
Jan 16, 2024 2.976 3.013 2.818 2.828 684,838 -0.16(-5.30%)
Jan 12, 2024 2.957 3.006 2.917 2.986 503,497 +0.01(+0.33%)
Jan 11, 2024 2.976 3.001 2.966 2.976 628,918 +0.01(+0.33%)
Jan 10, 2024 2.986 2.986 2.937 2.966 1,036,855 -0.02(-0.66%)
Jan 09, 2024 3.016 3.026 2.976 2.986 894,511 -0.05(-1.63%)
Jan 08, 2024 3.075 3.085 3.026 3.036 680,408 -0.05(-1.60%)
Jan 05, 2024 3.125 3.144 3.065 3.085 433,321 -0.04(-1.27%)
Jan 04, 2024 3.125 3.144 3.075 3.125 620,219 +0.00(+0.00%)
Jan 03, 2024 3.164 3.174 3.105 3.125 435,176 -0.06(-1.86%)
Jan 02, 2024 3.204 3.243 3.140 3.184 589,563 -0.02(-0.62%)
Dec 29, 2023 3.154 3.204 3.120 3.204 569,025 +0.07(+2.21%)
Dec 28, 2023 3.194 3.224 3.120 3.135 645,184 -0.06(-1.86%)
Dec 27, 2023 3.243 3.263 3.184 3.194 586,434 -0.07(-2.12%)
Dec 26, 2023 3.342 3.362 3.243 3.263 670,607 -0.10(-2.94%)
Dec 22, 2023 3.352 3.372 3.332 3.362 592,802 +0.03(+0.89%)
Dec 21, 2023 3.332 3.352 3.313 3.332 631,241 +0.05(+1.51%)
Dec 20, 2023 3.392 3.392 3.278 3.283 786,947 -0.14(-4.05%)
Dec 19, 2023 3.342 3.431 3.273 3.421 668,112 +0.09(+2.67%)
Dec 18, 2023 3.461 3.471 3.322 3.332 654,368 -0.12(-3.44%)
Dec 15, 2023 3.481 3.481 3.394 3.451 2,589,454 -0.02(-0.57%)
Dec 14, 2023 3.461 3.491 3.441 3.471 881,658 +0.00(+0.00%)
Dec 13, 2023 3.382 3.471 3.332 3.471 881,739 +0.10(+2.93%)
Dec 12, 2023 3.322 3.382 3.258 3.372 835,907 +0.07(+2.10%)
Dec 11, 2023 3.313 3.322 3.204 3.303 1,036,199 -0.05(-1.48%)
Dec 08, 2023 3.352 3.372 3.308 3.352 785,453 +0.01(+0.30%)
Dec 07, 2023 3.362 3.371 3.332 3.342 1,209,694 -0.01(-0.30%)
Dec 06, 2023 3.372 3.392 3.313 3.352 772,514 +0.06(+1.80%)
Dec 05, 2023 3.273 3.303 3.233 3.293 352,557 +0.00(+0.00%)
Dec 04, 2023 3.362 3.362 3.253 3.293 606,763 -0.07(-2.06%)
Dec 01, 2023 3.204 3.362 3.204 3.362 594,810 +0.15(+4.62%)
Nov 30, 2023 3.214 3.214 3.154 3.214 1,249,300 +0.00(+0.00%)
Nov 29, 2023 3.233 3.233 3.147 3.214 778,341 +0.00(+0.00%)
Nov 28, 2023 3.224 3.233 3.194 3.214 553,636 -0.02(-0.61%)
Nov 27, 2023 3.194 3.248 3.164 3.233 738,093 +0.05(+1.55%)
Nov 24, 2023 3.194 3.194 3.174 3.184 271,840 +0.02(+0.62%)
Nov 22, 2023 3.184 3.194 3.125 3.164 434,222 -0.01(-0.31%)
Nov 21, 2023 3.214 3.233 3.154 3.174 623,140 -0.03(-0.93%)
Nov 20, 2023 3.164 3.214 3.144 3.204 862,138 +0.07(+2.21%)
Nov 17, 2023 3.105 3.154 3.095 3.135 419,844 +0.06(+1.93%)
Nov 16, 2023 3.125 3.154 3.046 3.075 777,669 -0.05(-1.58%)
Nov 15, 2023 3.115 3.144 3.105 3.125 350,428 +0.04(+1.28%)
Nov 14, 2023 3.006 3.095 3.006 3.085 746,394 +0.12(+4.00%)
Nov 13, 2023 2.996 2.996 2.907 2.966 539,069 -0.01(-0.33%)
Nov 10, 2023 2.966 3.006 2.937 2.976 512,440 +0.04(+1.35%)
Nov 09, 2023 2.986 3.016 2.927 2.937 388,138 -0.03(-1.00%)
Nov 08, 2023 3.026 3.028 2.957 2.966 705,144 -0.08(-2.60%)
Nov 07, 2023 3.055 3.065 3.026 3.046 720,186 -0.01(-0.32%)
Nov 06, 2023 3.095 3.095 3.046 3.055 855,394 +0.00(+0.00%)
Nov 03, 2023 3.065 3.085 3.046 3.055 480,442 +0.04(+1.31%)
Nov 02, 2023 2.996 3.036 2.986 3.016 602,598 +0.03(+0.99%)
Nov 01, 2023 2.887 2.986 2.882 2.986 389,913 +0.11(+3.78%)
Oct 31, 2023 2.877 2.937 2.848 2.877 618,636 +0.02(+0.69%)
Oct 30, 2023 2.868 2.887 2.818 2.858 813,039 +0.01(+0.35%)
Oct 27, 2023 2.858 2.887 2.823 2.848 420,930 +0.02(+0.70%)
Oct 26, 2023 2.828 2.873 2.808 2.828 1,327,446 -0.01(-0.35%)
Oct 25, 2023 2.848 2.976 2.828 2.838 1,153,194 +0.00(+0.00%)
Oct 24, 2023 2.788 2.907 2.788 2.838 2,280,705 +0.10(+3.61%)
Oct 23, 2023 2.749 2.798 2.695 2.739 686,815 +0.00(+0.00%)
Oct 20, 2023 2.808 2.808 2.734 2.739 548,928 -0.05(-1.77%)
Oct 19, 2023 2.828 2.848 2.779 2.788 1,237,248 -0.02(-0.70%)
Oct 18, 2023 2.838 2.838 2.784 2.808 1,831,318 -0.04(-1.39%)
Oct 17, 2023 2.769 2.858 2.769 2.848 1,206,213 +0.06(+2.13%)
Oct 16, 2023 2.877 2.894 2.779 2.788 1,385,922 -0.06(-2.08%)
Oct 13, 2023 2.858 2.877 2.833 2.848 609,352 +0.00(+0.00%)
Oct 12, 2023 2.917 2.917 2.811 2.848 676,137 -0.04(-1.37%)
Oct 11, 2023 2.868 2.922 2.858 2.887 850,297 +0.02(+0.69%)
Oct 10, 2023 2.917 2.917 2.848 2.868 940,072 -0.08(-2.68%)
Oct 09, 2023 2.798 2.957 2.798 2.947 887,335 +0.15(+5.30%)
Oct 06, 2023 2.739 2.808 2.680 2.798 629,145 +0.03(+1.07%)
Oct 05, 2023 2.848 2.848 2.759 2.769 543,720 -0.06(-2.10%)
Oct 04, 2023 2.818 2.848 2.739 2.828 920,771 +0.01(+0.35%)
Oct 03, 2023 2.917 2.917 2.808 2.818 865,741 -0.07(-2.40%)
Oct 02, 2023 2.907 2.927 2.808 2.887 1,655,648 -0.04(-1.35%)
Sep 29, 2023 2.937 2.976 2.917 2.927 729,228 +0.04(+1.37%)
Sep 28, 2023 2.937 2.937 2.882 2.887 773,257 -0.03(-1.02%)
Sep 27, 2023 2.966 3.006 2.877 2.917 911,583 -0.04(-1.34%)
Sep 26, 2023 3.006 3.026 2.957 2.957 811,654 -0.09(-2.92%)
Sep 25, 2023 3.036 3.065 3.006 3.046 799,098 +0.00(+0.00%)
Sep 22, 2023 3.046 3.060 2.996 3.046 718,845 +0.02(+0.65%)
Sep 21, 2023 3.085 3.095 3.021 3.026 442,174 -0.10(-3.16%)
Sep 20, 2023 3.214 3.214 3.105 3.125 493,543 -0.07(-2.17%)
Sep 19, 2023 3.224 3.224 3.164 3.194 639,940 -0.02(-0.62%)
Sep 18, 2023 3.263 3.263 3.164 3.214 647,479 -0.05(-1.52%)
Sep 15, 2023 3.154 3.268 3.140 3.263 3,000,050 +0.15(+4.76%)
Sep 14, 2023 3.105 3.135 3.095 3.115 818,613 +0.03(+0.96%)
Sep 13, 2023 3.055 3.125 3.026 3.085 663,779 +0.05(+1.63%)
Sep 12, 2023 2.966 3.055 2.942 3.036 1,014,748 +0.07(+2.33%)
Sep 11, 2023 2.927 3.006 2.907 2.966 1,321,485 +0.07(+2.39%)
Sep 08, 2023 3.016 3.016 2.887 2.897 1,600,502 -0.13(-4.25%)
Sep 07, 2023 3.105 3.105 3.026 3.026 859,479 -0.07(-2.24%)
Sep 06, 2023 3.085 3.135 3.055 3.095 914,633 +0.01(+0.32%)
Sep 05, 2023 3.233 3.243 3.085 3.085 886,033 -0.16(-4.88%)
Sep 01, 2023 3.303 3.337 3.233 3.243 554,609 -0.02(-0.61%)
Aug 31, 2023 3.283 3.303 3.229 3.263 1,492,798 -0.03(-0.90%)
Aug 30, 2023 3.243 3.352 3.238 3.293 1,456,736 +0.04(+1.22%)
Aug 29, 2023 3.184 3.263 3.174 3.253 1,050,566 +0.02(+0.61%)
Aug 28, 2023 3.293 3.332 3.224 3.233 2,497,834 -0.01(-0.30%)
Aug 25, 2023 3.283 3.311 3.219 3.243 838,852 -0.01(-0.30%)
Aug 24, 2023 3.293 3.302 3.243 3.253 909,555 -0.01(-0.30%)
Aug 23, 2023 3.243 3.313 3.224 3.263 968,169 +0.06(+1.85%)
Aug 22, 2023 3.184 3.214 3.169 3.204 991,175 +0.03(+0.93%)
Aug 21, 2023 3.184 3.204 3.154 3.174 517,779 +0.01(+0.31%)
Aug 18, 2023 3.184 3.224 3.149 3.164 1,003,021 -0.04(-1.23%)
Aug 17, 2023 3.164 3.273 3.164 3.204 1,275,366 +0.04(+1.25%)
Aug 16, 2023 3.105 3.233 3.105 3.164 1,094,750 +0.03(+0.95%)
Aug 15, 2023 3.204 3.204 3.085 3.135 941,268 -0.07(-2.16%)
Aug 14, 2023 3.194 3.233 3.135 3.204 1,201,527 +0.01(+0.31%)
Aug 11, 2023 3.243 3.263 3.184 3.194 560,625 -0.05(-1.52%)
Aug 10, 2023 3.233 3.283 3.224 3.243 1,242,670 +0.06(+1.86%)
Aug 09, 2023 3.194 3.253 3.164 3.184 1,227,304 -0.01(-0.31%)
Aug 08, 2023 3.164 3.238 3.065 3.194 974,809 -0.02(-0.62%)
Aug 07, 2023 3.194 3.253 3.194 3.214 1,356,097 +0.02(+0.62%)
Aug 04, 2023 3.283 3.298 3.184 3.194 824,991 -0.06(-1.82%)
Aug 03, 2023 3.322 3.322 3.224 3.253 1,364,193 -0.07(-2.08%)
Aug 02, 2023 3.382 3.382 3.313 3.322 1,304,522 -0.07(-2.04%)
Aug 01, 2023 3.372 3.411 3.352 3.392 1,329,351 +0.02(+0.59%)
Jul 31, 2023 3.421 3.421 3.342 3.372 1,590,535 -0.02(-0.58%)
Jul 28, 2023 3.332 3.451 3.332 3.392 2,363,990 +0.08(+2.39%)
Jul 27, 2023 3.500 3.500 3.303 3.313 1,767,968 -0.13(-3.74%)
Jul 26, 2023 3.678 3.688 3.352 3.441 6,649,448 -0.29(-7.69%)
Jul 25, 2023 3.777 3.852 3.723 3.728 3,320,811 +0.05(+1.34%)
Jul 24, 2023 3.530 3.688 3.510 3.678 4,030,577 +0.13(+3.62%)
Jul 21, 2023 3.580 3.609 3.530 3.550 1,650,642 -0.02(-0.55%)
Jul 20, 2023 3.728 3.757 3.550 3.570 1,340,298 -0.15(-3.99%)
Jul 19, 2023 3.688 3.728 3.580 3.718 1,583,903 +0.13(+3.58%)
Jul 18, 2023 3.550 3.614 3.500 3.589 1,832,688 +0.11(+3.13%)
Jul 17, 2023 3.471 3.550 3.441 3.481 1,531,364 -0.05(-1.40%)
Jul 14, 2023 3.639 3.669 3.510 3.530 2,882,287 -0.07(-1.92%)
Jul 13, 2023 3.560 3.659 3.555 3.599 3,777,982 +0.07(+1.96%)
Jul 12, 2023 3.491 3.540 3.421 3.530 1,941,968 +0.11(+3.18%)
Jul 11, 2023 3.402 3.461 3.342 3.421 2,468,840 +0.04(+1.17%)
Jul 10, 2023 3.303 3.392 3.264 3.382 2,120,357 +0.11(+3.32%)
Jul 07, 2023 3.263 3.313 3.224 3.273 1,950,721 +0.02(+0.61%)
Jul 06, 2023 3.253 3.253 3.169 3.253 2,004,519 -0.01(-0.30%)
Jul 05, 2023 3.243 3.273 3.184 3.263 2,561,904 +0.00(+0.00%)
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.