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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 3.069 3.069 3.017 3.043 571,017 +0.00(+0.00%)
Nov 29, 2016 2.978 3.062 2.978 3.043 355,472 +0.08(+2.61%)
Nov 28, 2016 2.978 3.030 2.959 2.965 231,891 -0.03(-1.08%)
Nov 25, 2016 3.017 3.036 2.965 2.998 59,085 -0.04(-1.28%)
Nov 23, 2016 3.036 3.036 3.036 0 +0.14(+4.68%)
Nov 22, 2016 2.894 2.940 2.888 2.901 726,376 +0.01(+0.22%)
Nov 21, 2016 2.985 2.985 2.868 2.894 291,264 -0.05(-1.75%)
Nov 18, 2016 2.862 2.969 2.862 2.946 303,542 +0.08(+2.70%)
Nov 17, 2016 2.939 2.978 2.862 2.868 523,290 -0.08(-2.63%)
Nov 16, 2016 2.933 2.991 2.901 2.946 767,685 +0.02(+0.66%)
Nov 15, 2016 2.939 3.049 2.927 2.927 632,117 -0.01(-0.44%)
Nov 14, 2016 3.095 3.159 2.927 2.939 248,103 -0.16(-5.21%)
Nov 11, 2016 3.191 3.204 3.030 3.101 357,729 -0.12(-3.61%)
Nov 10, 2016 3.353 3.353 3.179 3.217 1,015,124 -0.12(-3.68%)
Nov 09, 2016 3.334 3.379 3.288 3.340 265,280 -0.01(-0.39%)
Nov 08, 2016 3.295 3.372 3.295 3.353 284,119 +0.03(+0.97%)
Nov 07, 2016 3.321 3.353 3.282 3.321 116,795 +0.01(+0.39%)
Nov 04, 2016 3.334 3.366 3.275 3.308 221,238 -0.02(-0.58%)
Nov 03, 2016 3.347 3.359 3.263 3.327 418,647 -0.01(-0.39%)
Nov 02, 2016 3.243 3.359 3.204 3.340 166,412 +0.08(+2.58%)
Nov 01, 2016 3.211 3.263 3.185 3.256 136,674 +0.05(+1.41%)
Oct 31, 2016 3.185 3.250 3.159 3.211 323,477 +0.01(+0.20%)
Oct 28, 2016 3.140 3.224 3.120 3.204 1,550,520 +0.04(+1.22%)
Oct 27, 2016 3.179 3.185 3.127 3.166 325,680 -0.03(-0.81%)
Oct 26, 2016 3.217 3.243 3.159 3.191 1,282,737 -0.03(-1.00%)
Oct 25, 2016 3.243 3.282 3.179 3.224 501,499 -0.03(-0.99%)
Oct 24, 2016 3.288 3.288 3.198 3.256 430,717 -0.03(-0.79%)
Oct 21, 2016 3.237 3.324 3.191 3.282 811,787 +0.05(+1.40%)
Oct 20, 2016 3.308 3.363 3.217 3.237 537,262 -0.07(-2.15%)
Oct 19, 2016 3.314 3.392 3.269 3.308 399,701 -0.01(-0.39%)
Oct 18, 2016 3.314 3.347 3.250 3.321 431,807 +0.05(+1.38%)
Oct 17, 2016 3.250 3.335 3.198 3.275 417,542 +0.00(+0.00%)
Oct 14, 2016 3.211 3.295 3.179 3.275 1,074,649 +0.07(+2.22%)
Oct 13, 2016 3.198 3.250 3.185 3.204 695,436 -0.01(-0.20%)
Oct 12, 2016 3.153 3.250 3.140 3.211 269,854 +0.07(+2.26%)
Oct 11, 2016 3.101 3.217 3.101 3.140 349,834 +0.01(+0.21%)
Oct 10, 2016 3.172 3.179 3.120 3.133 167,749 -0.03(-1.02%)
Oct 07, 2016 3.120 3.211 3.088 3.166 740,940 +0.03(+0.82%)
Oct 06, 2016 3.146 3.159 3.101 3.140 570,765 +0.00(+0.00%)
Oct 05, 2016 3.127 3.191 3.114 3.140 392,769 +0.06(+1.89%)
Oct 04, 2016 3.088 3.172 3.049 3.082 488,089 -0.01(-0.42%)
Oct 03, 2016 3.062 3.120 2.985 3.095 559,117 +0.03(+0.84%)
Sep 30, 2016 3.036 3.082 2.920 3.069 2,093,699 +0.03(+0.85%)
Sep 29, 2016 3.140 3.216 3.011 3.043 649,670 -0.12(-3.88%)
Sep 28, 2016 3.172 3.205 3.153 3.166 389,971 +0.01(+0.41%)
Sep 27, 2016 3.230 3.230 3.140 3.153 283,944 -0.07(-2.20%)
Sep 26, 2016 3.340 3.372 3.198 3.224 543,513 -0.12(-3.67%)
Sep 23, 2016 3.372 3.418 3.327 3.347 489,735 -0.04(-1.15%)
Sep 22, 2016 3.385 3.405 3.340 3.385 230,206 -0.01(-0.19%)
Sep 21, 2016 3.295 3.398 3.263 3.392 349,429 +0.08(+2.54%)
Sep 20, 2016 3.204 3.340 3.198 3.308 439,305 +0.09(+2.81%)
Sep 19, 2016 3.256 3.295 3.153 3.217 525,678 -0.05(-1.39%)
Sep 16, 2016 3.269 3.321 3.204 3.263 448,015 -0.01(-0.39%)
Sep 15, 2016 3.308 3.372 3.237 3.275 663,935 -0.02(-0.59%)
Sep 14, 2016 3.359 3.359 3.295 3.295 306,059 -0.05(-1.54%)
Sep 13, 2016 3.379 3.392 3.324 3.347 510,529 -0.08(-2.45%)
Sep 12, 2016 3.398 3.443 3.327 3.430 252,005 +0.04(+1.14%)
Sep 09, 2016 3.437 3.469 3.372 3.392 547,426 -0.05(-1.50%)
Sep 08, 2016 3.463 3.482 3.405 3.443 325,703 -0.01(-0.19%)
Sep 07, 2016 3.502 3.502 3.401 3.450 209,220 -0.03(-0.74%)
Sep 06, 2016 3.495 3.502 3.437 3.476 249,225 -0.03(-0.74%)
Sep 02, 2016 3.495 3.502 3.502 3.502 318,863 +0.05(+1.31%)
Sep 01, 2016 3.521 3.540 3.421 3.456 257,209 -0.05(-1.29%)
Aug 31, 2016 3.540 3.560 3.430 3.502 526,033 -0.06(-1.81%)
Aug 30, 2016 3.566 3.579 3.514 3.566 1,574,972 +0.03(+0.73%)
Aug 29, 2016 3.566 3.592 3.508 3.540 222,167 -0.01(-0.18%)
Aug 26, 2016 3.598 3.612 3.502 3.547 382,911 -0.05(-1.26%)
Aug 25, 2016 3.553 3.631 3.482 3.592 401,821 +0.05(+1.27%)
Aug 24, 2016 3.540 3.566 3.495 3.547 1,366,968 +0.02(+0.55%)
Aug 23, 2016 3.540 3.573 3.514 3.527 982,317 +0.00(+0.00%)
Aug 22, 2016 3.514 3.547 3.450 3.527 438,440 +0.05(+1.49%)
Aug 19, 2016 3.502 3.592 3.476 3.476 761,501 -0.05(-1.47%)
Aug 18, 2016 3.411 3.586 3.411 3.527 1,607,620 +0.12(+3.61%)
Aug 17, 2016 3.573 3.573 3.405 3.405 1,420,263 -0.17(-4.70%)
Aug 16, 2016 3.702 3.754 3.560 3.573 1,478,347 -0.11(-2.98%)
Aug 15, 2016 3.799 3.812 3.644 3.682 1,108,212 -0.10(-2.56%)
Aug 12, 2016 3.876 3.911 3.760 3.779 461,218 -0.07(-1.85%)
Aug 11, 2016 3.857 3.896 3.818 3.850 191,769 +0.01(+0.17%)
Aug 10, 2016 3.876 3.876 3.818 3.844 510,187 -0.01(-0.17%)
Aug 09, 2016 3.896 3.896 3.825 3.850 417,636 -0.02(-0.50%)
Aug 08, 2016 3.818 3.928 3.779 3.870 1,722,442 +0.05(+1.35%)
Aug 05, 2016 3.786 3.825 3.779 3.818 906,142 +0.02(+0.51%)
Aug 04, 2016 3.779 3.818 3.754 3.799 196,552 +0.01(+0.17%)
Aug 03, 2016 3.695 3.805 3.689 3.792 221,221 +0.08(+2.09%)
Aug 02, 2016 3.650 3.728 3.650 3.715 266,484 +0.01(+0.35%)
Aug 01, 2016 3.695 3.734 3.657 3.702 670,095 -0.01(-0.17%)
Jul 29, 2016 3.663 3.747 3.657 3.708 500,293 +0.01(+0.17%)
Jul 28, 2016 3.695 3.715 3.618 3.702 729,984 +0.02(+0.53%)
Jul 27, 2016 3.695 3.721 3.637 3.682 633,768 -0.04(-1.04%)
Jul 26, 2016 3.747 3.760 3.676 3.721 450,255 -0.03(-0.86%)
Jul 25, 2016 3.825 3.825 3.715 3.754 626,905 -0.03(-0.68%)
Jul 22, 2016 3.728 3.825 3.682 3.779 626,307 +0.02(+0.52%)
Jul 21, 2016 3.773 3.812 3.734 3.760 690,956 +0.03(+0.69%)
Jul 20, 2016 3.734 3.818 3.715 3.734 1,782,490 -0.05(-1.37%)
Jul 19, 2016 3.805 3.857 3.747 3.786 1,018,792 -0.04(-1.01%)
Jul 18, 2016 3.702 3.838 3.676 3.825 238,207 +0.08(+2.25%)
Jul 15, 2016 3.702 3.792 3.702 3.741 2,057,374 +0.00(+0.00%)
Jul 14, 2016 3.721 3.815 3.611 3.741 504,358 +0.01(+0.17%)
Jul 13, 2016 3.682 3.786 3.657 3.734 560,332 +0.01(+0.35%)
Jul 12, 2016 3.715 3.773 3.705 3.721 550,697 +0.01(+0.35%)
Jul 11, 2016 3.663 3.766 3.631 3.708 325,243 +0.07(+1.95%)
Jul 08, 2016 3.728 3.747 3.657 3.637 14,852,003 -0.05(-1.40%)
Jul 07, 2016 3.695 3.747 3.644 3.689 151,557 -0.07(-1.89%)
Jul 06, 2016 3.657 3.773 3.644 3.760 478,454 +0.05(+1.39%)
Jul 05, 2016 3.682 3.728 3.631 3.708 184,008 -0.01(-0.17%)
Jul 01, 2016 3.747 3.715 3.715 3.715 238,683 -0.05(-1.37%)
Jun 30, 2016 3.682 3.799 3.650 3.766 294,423 +0.04(+1.04%)
Jun 29, 2016 3.676 3.774 3.663 3.728 495,055 +0.01(+0.35%)
Jun 28, 2016 3.586 3.747 3.579 3.715 434,048 +0.16(+4.36%)
Jun 27, 2016 3.611 3.611 3.418 3.560 757,252 -0.09(-2.48%)
Jun 24, 2016 3.598 3.673 3.553 3.650 366,191 -0.06(-1.57%)
Jun 23, 2016 3.708 3.805 3.618 3.708 408,843 +0.06(+1.77%)
Jun 22, 2016 3.605 3.695 3.586 3.644 585,801 +0.03(+0.71%)
Jun 21, 2016 3.618 3.689 3.592 3.618 553,480 -0.05(-1.41%)
Jun 20, 2016 3.586 3.692 3.586 3.670 416,193 +0.06(+1.61%)
Jun 17, 2016 3.482 3.624 3.482 3.611 609,829 +0.08(+2.38%)
Jun 16, 2016 3.476 3.540 3.385 3.527 854,700 +0.01(+0.18%)
Jun 15, 2016 3.456 3.534 3.456 3.521 387,265 +0.05(+1.30%)
Jun 14, 2016 3.502 3.534 3.437 3.476 1,080,489 -0.06(-1.65%)
Jun 13, 2016 3.553 3.553 3.482 3.534 1,028,355 -0.04(-1.08%)
Jun 10, 2016 3.657 3.663 3.566 3.573 686,529 -0.09(-2.47%)
Jun 09, 2016 3.689 3.734 3.618 3.663 1,388,751 -0.08(-2.07%)
Jun 08, 2016 3.747 3.760 3.702 3.741 690,125 +0.03(+0.70%)
Jun 07, 2016 3.650 3.741 3.618 3.715 759,549 +0.01(+0.35%)
Jun 06, 2016 3.695 3.741 3.663 3.702 600,972 -0.01(-0.17%)
Jun 03, 2016 3.663 3.721 3.631 3.708 2,183,930 +0.04(+1.06%)
Jun 02, 2016 3.708 3.708 3.644 3.670 1,470,439 -0.03(-0.87%)
Jun 01, 2016 3.657 3.702 3.592 3.702 1,403,814 +0.03(+0.88%)
May 31, 2016 3.566 3.702 3.521 3.670 2,871,226 +0.08(+2.16%)
May 27, 2016 3.586 3.592 3.592 3.592 771,618 +0.01(+0.18%)
May 26, 2016 3.598 3.618 3.560 3.586 1,472,572 -0.01(-0.36%)
May 25, 2016 3.450 3.663 3.450 3.598 1,003,736 +0.14(+3.92%)
May 24, 2016 3.372 3.598 3.372 3.463 1,717,146 +0.03(+0.94%)
May 23, 2016 3.540 3.540 3.392 3.430 856,968 -0.07(-2.03%)
May 20, 2016 3.482 3.576 3.463 3.502 446,075 -0.02(-0.55%)
May 19, 2016 3.437 3.553 3.437 3.521 637,022 +0.00(+0.00%)
May 18, 2016 3.676 3.715 3.521 3.521 706,896 -0.12(-3.20%)
May 17, 2016 3.476 3.657 3.443 3.637 1,016,348 +0.05(+1.44%)
May 16, 2016 3.586 3.734 3.443 3.586 1,617,946 -0.06(-1.77%)
May 13, 2016 3.702 3.805 3.618 3.650 373,579 -0.08(-2.07%)
May 12, 2016 3.746 3.803 3.715 3.727 230,906 -0.01(-0.17%)
May 11, 2016 3.702 3.803 3.667 3.734 691,374 +0.02(+0.51%)
May 10, 2016 3.715 3.765 3.699 3.715 1,284,688 +0.00(+0.00%)
May 09, 2016 3.683 3.790 3.658 3.715 726,728 -0.04(-1.01%)
May 06, 2016 3.790 3.885 3.746 3.752 628,179 -0.04(-1.00%)
May 05, 2016 3.784 3.878 3.765 3.790 2,327,364 -0.01(-0.33%)
May 04, 2016 3.841 3.872 3.671 3.803 4,829,455 -0.10(-2.58%)
May 03, 2016 3.853 3.935 3.797 3.904 700,782 +0.04(+0.98%)
May 02, 2016 3.954 3.960 3.803 3.866 600,810 -0.14(-3.61%)
Apr 29, 2016 3.778 4.074 3.734 4.011 2,072,408 +0.16(+4.26%)
Apr 28, 2016 3.866 3.941 3.721 3.847 381,073 -0.04(-1.13%)
Apr 27, 2016 4.193 4.193 3.589 3.891 719,838 -0.10(-2.52%)
Apr 26, 2016 4.036 4.061 3.935 3.992 33,405 -0.09(-2.16%)
Apr 25, 2016 4.193 4.193 4.011 4.080 56,219 -0.14(-3.28%)
Apr 22, 2016 4.149 4.288 4.124 4.218 56,802 +0.09(+2.29%)
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.