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 )

2.940 -0.020 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 3.061 3.079 3.010 3.043 1,601,049 -0.03(-0.90%)
Aug 30, 2023 3.024 3.125 3.019 3.070 1,562,372 +0.04(+1.22%)
Aug 29, 2023 2.969 3.043 2.960 3.033 1,126,748 +0.02(+0.61%)
Aug 28, 2023 3.070 3.107 3.006 3.015 2,678,966 -0.01(-0.30%)
Aug 25, 2023 3.061 3.087 3.001 3.024 899,682 -0.01(-0.30%)
Aug 24, 2023 3.070 3.079 3.024 3.033 975,512 -0.01(-0.30%)
Aug 23, 2023 3.024 3.089 3.006 3.043 1,038,377 +0.06(+1.85%)
Aug 22, 2023 2.969 2.996 2.955 2.987 1,063,051 +0.03(+0.93%)
Aug 21, 2023 2.969 2.987 2.941 2.960 555,326 +0.01(+0.31%)
Aug 18, 2023 2.969 3.006 2.936 2.950 1,075,755 -0.04(-1.23%)
Aug 17, 2023 2.950 3.052 2.950 2.987 1,367,849 +0.04(+1.25%)
Aug 16, 2023 2.895 3.015 2.895 2.950 1,174,137 +0.03(+0.95%)
Aug 15, 2023 2.987 2.987 2.877 2.923 1,009,525 -0.06(-2.16%)
Aug 14, 2023 2.978 3.015 2.923 2.987 1,288,656 +0.01(+0.31%)
Aug 11, 2023 3.024 3.043 2.969 2.978 601,279 -0.05(-1.52%)
Aug 10, 2023 3.015 3.061 3.006 3.024 1,332,783 +0.06(+1.86%)
Aug 09, 2023 2.978 3.033 2.950 2.969 1,316,302 -0.01(-0.31%)
Aug 08, 2023 2.950 3.019 2.858 2.978 1,045,497 -0.02(-0.62%)
Aug 07, 2023 2.978 3.033 2.978 2.996 1,454,436 +0.02(+0.62%)
Aug 04, 2023 3.061 3.075 2.969 2.978 884,816 -0.06(-1.82%)
Aug 03, 2023 3.098 3.098 3.006 3.033 1,463,118 -0.06(-2.08%)
Aug 02, 2023 3.153 3.153 3.089 3.098 1,399,120 -0.06(-2.04%)
Aug 01, 2023 3.144 3.181 3.125 3.162 1,425,749 +0.02(+0.59%)
Jul 31, 2023 3.190 3.190 3.116 3.144 1,705,873 -0.02(-0.58%)
Jul 28, 2023 3.107 3.218 3.107 3.162 2,535,416 +0.07(+2.39%)
Jul 27, 2023 3.264 3.264 3.079 3.089 1,896,173 -0.12(-3.74%)
Jul 26, 2023 3.430 3.439 3.125 3.208 7,131,636 -0.27(-7.69%)
Jul 25, 2023 3.522 3.591 3.471 3.476 3,561,621 +0.05(+1.34%)
Jul 24, 2023 3.291 3.439 3.273 3.430 4,322,856 +0.12(+3.62%)
Jul 21, 2023 3.338 3.365 3.291 3.310 1,770,339 -0.02(-0.55%)
Jul 20, 2023 3.476 3.503 3.310 3.328 1,437,490 -0.14(-3.99%)
Jul 19, 2023 3.439 3.476 3.338 3.467 1,698,760 +0.12(+3.58%)
Jul 18, 2023 3.310 3.370 3.264 3.347 1,965,586 +0.10(+3.12%)
Jul 17, 2023 3.236 3.310 3.208 3.245 1,642,412 -0.05(-1.40%)
Jul 14, 2023 3.393 3.421 3.273 3.291 3,091,298 -0.06(-1.92%)
Jul 13, 2023 3.319 3.411 3.314 3.356 4,051,945 +0.06(+1.96%)
Jul 12, 2023 3.255 3.301 3.190 3.291 2,082,791 +0.10(+3.18%)
Jul 11, 2023 3.172 3.227 3.116 3.190 2,647,869 +0.04(+1.17%)
Jul 10, 2023 3.079 3.162 3.043 3.153 2,274,116 +0.10(+3.32%)
Jul 07, 2023 3.043 3.089 3.006 3.052 2,092,179 +0.02(+0.61%)
Jul 06, 2023 3.033 3.033 2.955 3.033 2,149,878 -0.01(-0.30%)
Jul 05, 2023 3.024 3.052 2.969 3.043 2,747,682 +0.00(+0.00%)
Jul 03, 2023 3.070 3.116 3.006 3.043 2,001,455 -0.03(-0.90%)
Jun 30, 2023 3.098 3.098 3.061 3.070 1,252,722 +0.00(+0.00%)
Jun 29, 2023 3.135 3.135 3.061 3.070 2,162,250 -0.03(-0.89%)
Jun 28, 2023 3.181 3.181 3.079 3.098 3,116,268 -0.06(-2.04%)
Jun 27, 2023 3.116 3.208 3.080 3.162 5,307,071 +0.06(+1.78%)
Jun 26, 2023 3.043 3.135 3.043 3.107 858,996 +0.03(+0.90%)
Jun 23, 2023 3.098 3.104 3.052 3.079 953,513 -0.05(-1.47%)
Jun 22, 2023 3.098 3.162 3.033 3.125 1,404,405 +0.06(+1.80%)
Jun 21, 2023 3.061 3.158 3.035 3.070 1,525,878 +0.01(+0.30%)
Jun 20, 2023 3.125 3.125 3.006 3.061 2,114,012 -0.06(-1.78%)
Jun 16, 2023 3.006 3.135 2.941 3.116 3,644,788 +0.12(+4.00%)
Jun 15, 2023 2.969 3.001 2.904 2.996 2,195,315 +0.53(+21.52%)
May 08, 2023 2.433 2.490 2.414 2.466 1,333,308 +0.06(+2.40%)
May 05, 2023 2.309 2.441 2.309 2.408 1,585,339 +0.10(+4.29%)
May 04, 2023 2.334 2.367 2.268 2.309 3,080,726 -0.02(-1.06%)
May 03, 2023 2.301 2.383 2.301 2.334 3,413,959 +0.02(+1.07%)
May 02, 2023 2.309 2.342 2.264 2.309 843,364 -0.02(-0.71%)
May 01, 2023 2.350 2.375 2.309 2.325 570,573 +0.01(+0.36%)
Apr 28, 2023 2.301 2.371 2.292 2.317 976,146 +0.02(+1.08%)
Apr 27, 2023 2.260 2.354 2.218 2.292 1,417,212 +0.07(+2.96%)
Apr 26, 2023 2.202 2.251 2.169 2.227 796,156 +0.02(+1.12%)
Apr 25, 2023 2.210 2.218 2.165 2.202 471,709 +0.00(+0.00%)
Apr 24, 2023 2.227 2.235 2.144 2.202 436,548 +0.01(+0.38%)
Apr 21, 2023 2.243 2.264 2.169 2.194 778,586 -0.07(-2.92%)
Apr 20, 2023 2.260 2.317 2.252 2.260 1,100,674 -0.02(-1.08%)
Apr 19, 2023 2.350 2.350 2.260 2.284 649,971 -0.06(-2.46%)
Apr 18, 2023 2.210 2.350 2.210 2.342 1,517,842 +0.12(+5.19%)
Apr 17, 2023 2.309 2.325 2.218 2.227 799,972 -0.08(-3.57%)
Apr 14, 2023 2.301 2.325 2.268 2.309 774,761 +0.02(+1.08%)
Apr 13, 2023 2.235 2.301 2.235 2.284 740,669 +0.05(+2.21%)
Apr 12, 2023 2.185 2.260 2.177 2.235 1,253,645 +0.07(+3.04%)
Apr 11, 2023 2.053 2.181 2.053 2.169 563,826 +0.07(+3.54%)
Apr 10, 2023 2.144 2.144 2.074 2.095 292,763 -0.03(-1.55%)
Apr 06, 2023 2.070 2.132 2.062 2.128 503,987 +0.06(+2.79%)
Apr 05, 2023 2.053 2.078 2.045 2.070 422,109 +0.01(+0.40%)
Apr 04, 2023 2.144 2.144 2.012 2.062 493,088 -0.07(-3.48%)
Apr 03, 2023 2.227 2.243 2.128 2.136 645,236 -0.09(-4.07%)
Mar 31, 2023 2.161 2.227 2.152 2.227 879,964 +0.12(+5.47%)
Mar 30, 2023 2.037 2.132 2.037 2.111 908,188 +0.08(+4.06%)
Mar 29, 2023 1.987 2.049 1.954 2.029 467,984 +0.07(+3.36%)
Mar 28, 2023 1.930 2.000 1.930 1.963 325,439 +0.03(+1.71%)
Mar 27, 2023 1.938 1.983 1.921 1.930 305,961 -0.01(-0.43%)
Mar 24, 2023 1.921 1.938 1.888 1.938 242,489 +0.02(+0.86%)
Mar 23, 2023 1.888 1.942 1.872 1.921 571,378 +0.05(+2.64%)
Mar 22, 2023 1.872 1.905 1.855 1.872 327,115 -0.02(-0.87%)
Mar 21, 2023 1.864 1.913 1.864 1.888 470,981 +0.03(+1.78%)
Mar 20, 2023 1.839 1.884 1.831 1.855 329,412 +0.02(+1.35%)
Mar 17, 2023 1.930 1.961 1.814 1.831 852,618 -0.11(-5.53%)
Mar 16, 2023 1.905 2.004 1.888 1.938 447,124 +0.02(+1.29%)
Mar 15, 2023 1.880 1.930 1.872 1.913 422,410 -0.03(-1.69%)
Mar 14, 2023 1.864 1.975 1.864 1.946 612,177 +0.08(+4.42%)
Mar 13, 2023 1.938 1.963 1.864 1.864 524,532 -0.09(-4.64%)
Mar 10, 2023 2.029 2.029 1.938 1.954 344,741 -0.07(-3.66%)
Mar 09, 2023 1.971 2.053 1.971 2.029 510,765 +0.03(+1.65%)
Mar 08, 2023 1.938 1.996 1.930 1.996 387,369 +0.07(+3.42%)
Mar 07, 2023 1.930 1.938 1.864 1.930 447,796 -0.02(-1.27%)
Mar 06, 2023 1.971 1.971 1.921 1.954 390,117 -0.01(-0.42%)
Mar 03, 2023 1.979 1.979 1.930 1.963 460,690 +0.01(+0.42%)
Mar 02, 2023 1.913 1.979 1.905 1.954 610,979 +0.05(+2.60%)
Mar 01, 2023 1.897 1.954 1.897 1.905 988,359 +0.15(+8.45%)
Feb 28, 2023 1.773 1.821 1.752 1.756 329,242 +0.00(+0.00%)
Feb 27, 2023 1.773 1.814 1.756 1.756 248,648 -0.01(-0.47%)
Feb 24, 2023 1.789 1.822 1.761 1.765 485,590 -0.05(-2.73%)
Feb 23, 2023 1.822 1.860 1.814 1.814 372,713 +0.00(+0.00%)
Feb 22, 2023 1.798 1.880 1.798 1.814 313,268 +0.02(+0.92%)
Feb 21, 2023 1.814 1.839 1.781 1.798 336,796 -0.01(-0.46%)
Feb 17, 2023 1.855 1.864 1.806 1.806 244,320 -0.04(-2.23%)
Feb 16, 2023 1.773 1.880 1.756 1.847 535,756 +0.07(+3.70%)
Feb 15, 2023 1.822 1.822 1.765 1.781 521,939 -0.03(-1.82%)
Feb 14, 2023 1.814 1.831 1.798 1.814 391,689 +0.02(+0.92%)
Feb 13, 2023 1.839 1.880 1.798 1.798 474,537 -0.06(-3.11%)
Feb 10, 2023 1.814 1.864 1.814 1.855 231,711 +0.07(+3.69%)
Feb 09, 2023 1.806 1.822 1.765 1.789 257,904 -0.01(-0.46%)
Feb 08, 2023 1.806 1.818 1.781 1.798 232,379 -0.02(-0.91%)
Feb 07, 2023 1.773 1.822 1.773 1.814 366,800 +0.07(+3.77%)
Feb 06, 2023 1.831 1.831 1.748 1.748 279,417 -0.08(-4.50%)
Feb 03, 2023 1.888 1.888 1.822 1.831 295,591 -0.07(-3.48%)
Feb 02, 2023 1.897 1.938 1.880 1.897 334,026 +0.02(+1.32%)
Feb 01, 2023 1.855 1.895 1.839 1.872 496,207 +0.01(+0.44%)
Jan 31, 2023 1.864 1.905 1.864 1.864 274,931 -0.01(-0.44%)
Jan 30, 2023 1.888 1.888 1.839 1.872 441,450 -0.02(-0.87%)
Jan 27, 2023 1.855 1.905 1.855 1.888 241,229 +0.01(+0.44%)
Jan 26, 2023 1.905 1.905 1.843 1.880 245,996 -0.01(-0.44%)
Jan 25, 2023 1.822 1.888 1.822 1.888 209,057 +0.02(+0.88%)
Jan 24, 2023 1.905 1.930 1.855 1.872 361,335 -0.02(-0.87%)
Jan 23, 2023 1.814 1.905 1.814 1.888 573,365 +0.12(+6.51%)
Jan 20, 2023 1.765 1.831 1.740 1.773 599,971 +0.02(+1.42%)
Jan 19, 2023 1.732 1.806 1.732 1.748 622,022 +0.00(+0.03%)
Jan 18, 2023 1.797 1.797 1.740 1.748 511,134 -0.01(-0.47%)
Jan 17, 2023 1.789 1.829 1.748 1.756 455,287 -0.03(-1.83%)
Jan 13, 2023 1.797 1.813 1.780 1.789 244,704 -0.02(-1.35%)
Jan 12, 2023 1.805 1.846 1.780 1.813 460,566 +0.00(+0.00%)
Jan 11, 2023 1.748 1.854 1.715 1.813 568,337 +0.07(+4.23%)
Jan 10, 2023 1.821 1.821 1.740 1.740 276,195 -0.07(-4.05%)
Jan 09, 2023 1.756 1.821 1.756 1.813 307,467 +0.06(+3.26%)
Jan 06, 2023 1.748 1.812 1.748 1.756 350,749 +0.02(+1.42%)
Jan 05, 2023 1.650 1.746 1.650 1.731 464,958 +0.07(+3.92%)
Jan 04, 2023 1.731 1.764 1.654 1.666 787,452 -0.07(-3.77%)
Jan 03, 2023 1.846 1.854 1.731 1.731 282,720 -0.11(-5.78%)
Dec 30, 2022 1.797 1.862 1.797 1.838 526,981 +0.02(+1.35%)
Dec 29, 2022 1.789 1.829 1.772 1.813 463,359 +0.04(+2.30%)
Dec 28, 2022 1.797 1.817 1.764 1.772 522,877 -0.02(-1.36%)
Dec 27, 2022 1.829 1.829 1.780 1.797 244,941 -0.02(-1.35%)
Dec 23, 2022 1.772 1.829 1.748 1.821 628,801 +0.05(+2.76%)
Dec 22, 2022 1.797 1.805 1.691 1.772 607,799 -0.02(-1.36%)
Dec 21, 2022 1.780 1.801 1.760 1.797 1,044,537 +0.03(+1.85%)
Dec 20, 2022 1.666 1.768 1.666 1.764 501,209 +0.08(+4.85%)
Dec 19, 2022 1.666 1.707 1.650 1.682 516,841 +0.00(+0.00%)
Dec 16, 2022 1.584 1.682 1.584 1.682 5,214,563 +0.05(+3.00%)
Dec 15, 2022 1.650 1.686 1.609 1.633 1,100,054 -0.05(-2.91%)
Dec 14, 2022 1.723 1.748 1.654 1.682 1,007,692 -0.04(-2.37%)
Dec 13, 2022 1.731 1.780 1.711 1.723 1,511,107 +0.04(+2.43%)
Dec 12, 2022 1.748 1.768 1.674 1.682 1,764,475 -0.11(-5.94%)
Dec 09, 2022 1.699 1.789 1.666 1.789 948,349 +0.11(+6.83%)
Dec 08, 2022 1.699 1.748 1.662 1.674 533,731 -0.02(-1.44%)
Dec 07, 2022 1.772 1.780 1.682 1.699 585,392 -0.07(-3.70%)
Dec 06, 2022 1.674 1.784 1.674 1.764 1,591,938 +0.13(+8.00%)
Dec 05, 2022 1.691 1.691 1.633 1.633 610,485 -0.05(-2.91%)
Dec 02, 2022 1.682 1.740 1.674 1.682 533,780 -0.03(-1.90%)
Dec 01, 2022 1.797 1.797 1.682 1.715 670,953 -0.07(-3.67%)
Nov 30, 2022 1.780 1.813 1.735 1.780 1,311,318 +0.00(+0.00%)
Nov 29, 2022 1.707 1.805 1.707 1.780 1,316,108 +0.05(+2.83%)
Nov 28, 2022 1.715 1.797 1.686 1.731 1,356,435 +0.06(+3.41%)
Nov 25, 2022 1.650 1.714 1.617 1.674 371,061 +0.04(+2.50%)
Nov 23, 2022 1.584 1.662 1.568 1.633 676,792 +0.04(+2.56%)
Nov 22, 2022 1.593 1.625 1.519 1.593 673,906 +0.00(+0.00%)
Nov 21, 2022 1.535 1.593 1.503 1.593 382,823 +0.05(+3.17%)
Nov 18, 2022 1.446 1.601 1.446 1.544 1,128,289 +0.08(+5.59%)
Nov 17, 2022 1.364 1.490 1.364 1.462 236,931 +0.06(+4.07%)
Nov 16, 2022 1.454 1.470 1.405 1.405 297,469 -0.07(-4.97%)
Nov 15, 2022 1.503 1.511 1.462 1.478 400,560 -0.06(-3.72%)
Nov 14, 2022 1.519 1.535 1.478 1.535 960,939 +0.02(+1.08%)
Nov 11, 2022 1.511 1.584 1.490 1.519 473,119 +0.02(+1.09%)
Nov 10, 2022 1.519 1.593 1.486 1.503 368,593 -0.02(-1.08%)
Nov 09, 2022 1.519 1.548 1.503 1.519 288,702 -0.01(-0.53%)
Nov 08, 2022 1.576 1.576 1.486 1.527 488,662 -0.09(-5.56%)
Nov 07, 2022 1.495 1.625 1.479 1.617 873,941 +0.16(+10.61%)
Nov 04, 2022 1.446 1.486 1.421 1.462 283,058 -0.01(-0.56%)
Nov 03, 2022 1.429 1.486 1.388 1.470 593,411 +0.02(+1.12%)
Nov 02, 2022 1.437 1.470 1.409 1.454 496,245 +0.01(+0.57%)
Nov 01, 2022 1.380 1.470 1.372 1.446 333,095 +0.07(+4.73%)
Oct 31, 2022 1.266 1.388 1.266 1.380 571,284 +0.00(+0.00%)
Oct 28, 2022 1.299 1.388 1.290 1.380 383,548 +0.11(+8.33%)
Oct 27, 2022 1.266 1.331 1.266 1.274 271,548 +0.01(+0.65%)
Oct 26, 2022 1.201 1.266 1.201 1.266 590,198 +0.06(+4.73%)
Oct 25, 2022 1.168 1.250 1.168 1.209 696,306 +0.04(+3.50%)
Oct 24, 2022 1.217 1.217 1.168 1.168 329,316 -0.03(-2.72%)
Oct 21, 2022 1.192 1.232 1.184 1.201 587,253 +0.02(+2.08%)
Oct 20, 2022 1.201 1.241 1.168 1.176 567,039 +0.00(+0.00%)
Oct 19, 2022 1.217 1.217 1.176 1.176 125,465 -0.04(-3.36%)
Oct 18, 2022 1.241 1.266 1.152 1.217 1,197,416 +0.02(+2.05%)
Oct 17, 2022 1.217 1.234 1.184 1.192 244,395 +0.01(+0.69%)
Oct 14, 2022 1.201 1.225 1.176 1.184 269,933 +0.00(+0.00%)
Oct 13, 2022 1.160 1.241 1.135 1.184 528,235 +0.00(+0.00%)
Oct 12, 2022 1.217 1.225 1.156 1.184 454,542 -0.04(-3.33%)
Oct 11, 2022 1.143 1.233 1.127 1.225 1,509,872 +0.11(+10.29%)
Oct 10, 2022 1.152 1.152 1.111 1.111 232,670 -0.02(-2.16%)
Oct 07, 2022 1.160 1.209 1.135 1.135 790,426 -0.05(-4.14%)
Oct 06, 2022 1.225 1.229 1.184 1.184 526,920 -0.02(-2.03%)
Oct 05, 2022 1.201 1.250 1.192 1.209 206,906 +0.00(+0.00%)
Oct 04, 2022 1.233 1.250 1.192 1.209 570,304 +0.00(+0.00%)
Oct 03, 2022 1.160 1.209 1.078 1.209 688,411 +0.08(+7.25%)
Sep 30, 2022 1.127 1.152 1.111 1.127 483,567 +0.04(+3.76%)
Sep 29, 2022 1.192 1.192 1.070 1.086 507,014 -0.15(-11.92%)
Sep 28, 2022 1.143 1.241 1.143 1.233 966,378 +0.08(+7.09%)
Sep 27, 2022 1.192 1.209 1.152 1.152 295,038 -0.02(-2.08%)
Sep 26, 2022 1.201 1.217 1.168 1.176 355,109 -0.03(-2.70%)
Sep 23, 2022 1.290 1.290 1.184 1.209 673,444 -0.11(-8.64%)
Sep 22, 2022 1.339 1.388 1.307 1.323 552,585 -0.02(-1.22%)
Sep 21, 2022 1.388 1.413 1.315 1.339 537,891 -0.09(-6.29%)
Sep 20, 2022 1.446 1.446 1.368 1.429 369,884 -0.02(-1.69%)
Sep 19, 2022 1.364 1.470 1.348 1.454 408,419 +0.05(+3.49%)
Sep 16, 2022 1.413 1.421 1.372 1.405 794,113 -0.02(-1.15%)
Sep 15, 2022 1.495 1.535 1.405 1.421 550,912 -0.09(-5.95%)
Sep 14, 2022 1.511 1.552 1.470 1.511 546,527 +0.02(+1.65%)
Sep 13, 2022 1.503 1.523 1.462 1.486 381,255 -0.05(-3.19%)
Sep 12, 2022 1.511 1.544 1.480 1.535 280,925 +0.06(+3.87%)
Sep 09, 2022 1.527 1.552 1.477 1.478 539,060 -0.02(-1.63%)
Sep 08, 2022 1.560 1.576 1.495 1.503 501,297 -0.04(-2.65%)
Sep 07, 2022 1.495 1.544 1.470 1.544 1,008,897 +0.02(+1.61%)
Sep 06, 2022 1.470 1.593 1.462 1.519 2,796,784 +0.07(+4.49%)
Sep 02, 2022 1.388 1.462 1.388 1.454 1,265,845 +0.05(+3.49%)
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.