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 (%)
Jan 31, 2017 3.197 3.223 3.151 3.164 116,905 -0.02(-0.62%)
Jan 30, 2017 3.295 3.295 3.124 3.183 513,310 -0.10(-3.00%)
Jan 27, 2017 3.367 3.367 3.269 3.282 140,094 -0.08(-2.34%)
Jan 26, 2017 3.459 3.472 3.328 3.361 924,044 -0.05(-1.35%)
Jan 25, 2017 3.275 3.430 3.269 3.407 504,024 +0.12(+3.59%)
Jan 24, 2017 3.295 3.315 3.262 3.288 448,852 +0.01(+0.20%)
Jan 23, 2017 3.328 3.348 3.269 3.282 425,232 -0.07(-1.96%)
Jan 20, 2017 3.328 3.361 3.262 3.348 211,403 +0.01(+0.39%)
Jan 19, 2017 3.138 3.354 3.138 3.334 3,001,916 +0.19(+6.05%)
Jan 18, 2017 3.046 3.190 3.046 3.144 144,299 +0.07(+2.32%)
Jan 17, 2017 3.125 3.138 3.047 3.073 229,239 -0.03(-1.04%)
Jan 13, 2017 3.105 3.105 3.105 0 +0.01(+0.21%)
Jan 12, 2017 3.047 3.138 3.047 3.099 437,685 +0.03(+1.06%)
Jan 11, 2017 2.969 3.079 2.969 3.066 462,593 +0.12(+4.18%)
Jan 10, 2017 2.963 3.021 2.917 2.943 283,835 -0.05(-1.52%)
Jan 09, 2017 2.963 3.034 2.956 2.989 178,449 +0.02(+0.66%)
Jan 06, 2017 3.021 3.053 2.969 2.969 189,108 -0.04(-1.29%)
Jan 05, 2017 2.950 3.073 2.950 3.008 369,126 +0.08(+2.88%)
Jan 04, 2017 3.002 3.027 2.917 2.924 164,262 -0.07(-2.38%)
Jan 03, 2017 2.943 3.021 2.943 2.995 380,327 +0.05(+1.54%)
Dec 30, 2016 2.950 2.950 2.950 0 -0.01(-0.44%)
Dec 29, 2016 2.956 3.040 2.937 2.963 562,534 +0.01(+0.22%)
Dec 28, 2016 2.872 2.989 2.872 2.956 564,800 +0.11(+3.87%)
Dec 27, 2016 2.865 2.878 2.755 2.846 290,155 -0.01(-0.23%)
Dec 23, 2016 2.852 2.852 2.852 0 -0.14(-4.76%)
Dec 22, 2016 2.950 3.034 2.950 2.995 893,941 +0.06(+1.99%)
Dec 21, 2016 2.956 2.985 2.930 2.937 221,875 -0.04(-1.31%)
Dec 20, 2016 3.014 3.014 2.924 2.976 269,377 -0.06(-1.92%)
Dec 19, 2016 2.969 3.040 2.930 3.034 232,733 +0.05(+1.52%)
Dec 16, 2016 3.021 3.046 2.963 2.989 250,045 -0.03(-1.07%)
Dec 15, 2016 2.989 3.047 2.963 3.021 356,713 +0.01(+0.43%)
Dec 14, 2016 3.099 3.108 2.995 3.008 199,917 -0.12(-3.93%)
Dec 13, 2016 3.112 3.144 3.066 3.131 424,285 +0.02(+0.63%)
Dec 12, 2016 3.079 3.118 3.040 3.112 423,613 +0.02(+0.63%)
Dec 09, 2016 3.047 3.125 3.034 3.092 573,372 +0.01(+0.42%)
Dec 08, 2016 3.034 3.086 3.027 3.079 367,295 +0.03(+0.85%)
Dec 07, 2016 3.047 3.151 3.034 3.053 1,191,350 +0.02(+0.64%)
Dec 06, 2016 3.047 3.092 3.021 3.034 434,759 -0.04(-1.27%)
Dec 05, 2016 3.170 3.170 3.047 3.073 160,924 -0.12(-3.66%)
Dec 02, 2016 3.060 3.228 3.040 3.189 436,098 +0.11(+3.58%)
Dec 01, 2016 3.047 3.099 3.037 3.079 312,254 +0.03(+0.85%)
Nov 30, 2016 3.079 3.079 3.027 3.053 569,055 +0.00(+0.00%)
Nov 29, 2016 2.989 3.073 2.989 3.053 354,250 +0.08(+2.61%)
Nov 28, 2016 2.989 3.040 2.969 2.976 231,094 -0.03(-1.08%)
Nov 25, 2016 3.027 3.047 2.976 3.008 58,882 -0.04(-1.28%)
Nov 23, 2016 3.047 3.047 3.047 0 +0.14(+4.68%)
Nov 22, 2016 2.904 2.950 2.898 2.911 723,880 +0.01(+0.22%)
Nov 21, 2016 2.995 2.995 2.878 2.904 290,263 -0.05(-1.75%)
Nov 18, 2016 2.872 2.979 2.872 2.956 302,499 +0.08(+2.70%)
Nov 17, 2016 2.950 2.988 2.872 2.878 521,491 -0.08(-2.63%)
Nov 16, 2016 2.943 3.002 2.911 2.956 765,046 +0.02(+0.66%)
Nov 15, 2016 2.950 3.060 2.937 2.937 629,944 -0.01(-0.44%)
Nov 14, 2016 3.105 3.170 2.937 2.950 247,250 -0.16(-5.21%)
Nov 11, 2016 3.202 3.215 3.040 3.112 356,499 -0.12(-3.61%)
Nov 10, 2016 3.365 3.365 3.190 3.228 1,011,635 -0.12(-3.67%)
Nov 09, 2016 3.345 3.390 3.300 3.352 264,368 -0.01(-0.39%)
Nov 08, 2016 3.306 3.384 3.306 3.365 283,143 +0.03(+0.97%)
Nov 07, 2016 3.332 3.365 3.293 3.332 116,393 +0.01(+0.39%)
Nov 04, 2016 3.345 3.377 3.287 3.319 220,478 -0.02(-0.58%)
Nov 03, 2016 3.358 3.371 3.274 3.339 417,208 -0.01(-0.39%)
Nov 02, 2016 3.254 3.371 3.215 3.352 165,840 +0.08(+2.58%)
Nov 01, 2016 3.222 3.274 3.196 3.267 136,204 +0.05(+1.41%)
Oct 31, 2016 3.196 3.261 3.170 3.222 322,365 +0.01(+0.20%)
Oct 28, 2016 3.151 3.235 3.131 3.215 1,545,191 +0.04(+1.22%)
Oct 27, 2016 3.189 3.196 3.138 3.177 324,560 -0.03(-0.81%)
Oct 26, 2016 3.228 3.254 3.170 3.202 1,278,328 -0.03(-1.00%)
Oct 25, 2016 3.254 3.293 3.189 3.235 499,775 -0.03(-0.99%)
Oct 24, 2016 3.300 3.300 3.209 3.267 429,237 -0.03(-0.79%)
Oct 21, 2016 3.248 3.335 3.202 3.293 808,997 +0.05(+1.40%)
Oct 20, 2016 3.319 3.374 3.228 3.248 535,416 -0.07(-2.15%)
Oct 19, 2016 3.326 3.403 3.280 3.319 398,327 -0.01(-0.39%)
Oct 18, 2016 3.326 3.358 3.261 3.332 430,323 +0.05(+1.38%)
Oct 17, 2016 3.261 3.347 3.209 3.287 416,107 +0.00(+0.00%)
Oct 14, 2016 3.222 3.306 3.189 3.287 1,070,956 +0.07(+2.22%)
Oct 13, 2016 3.209 3.261 3.196 3.215 693,046 -0.01(-0.20%)
Oct 12, 2016 3.164 3.261 3.151 3.222 268,926 +0.07(+2.26%)
Oct 11, 2016 3.112 3.228 3.112 3.151 348,632 +0.01(+0.21%)
Oct 10, 2016 3.183 3.189 3.131 3.144 167,173 -0.03(-1.02%)
Oct 07, 2016 3.131 3.222 3.099 3.177 738,394 +0.03(+0.82%)
Oct 06, 2016 3.157 3.170 3.112 3.151 568,803 +0.00(+0.00%)
Oct 05, 2016 3.138 3.202 3.125 3.151 391,419 +0.06(+1.89%)
Oct 04, 2016 3.099 3.183 3.060 3.092 486,412 -0.01(-0.42%)
Oct 03, 2016 3.073 3.131 2.995 3.105 557,195 +0.03(+0.84%)
Sep 30, 2016 3.047 3.092 2.930 3.079 2,086,503 +0.03(+0.85%)
Sep 29, 2016 3.151 3.227 3.021 3.053 647,437 -0.12(-3.88%)
Sep 28, 2016 3.183 3.216 3.164 3.177 388,631 +0.01(+0.41%)
Sep 27, 2016 3.241 3.241 3.151 3.164 282,968 -0.07(-2.20%)
Sep 26, 2016 3.352 3.384 3.209 3.235 541,645 -0.12(-3.67%)
Sep 23, 2016 3.384 3.429 3.339 3.358 488,052 -0.04(-1.15%)
Sep 22, 2016 3.397 3.417 3.352 3.397 229,415 -0.01(-0.19%)
Sep 21, 2016 3.306 3.410 3.274 3.403 348,228 +0.08(+2.54%)
Sep 20, 2016 3.215 3.352 3.209 3.319 437,795 +0.09(+2.81%)
Sep 19, 2016 3.267 3.306 3.164 3.228 523,871 -0.05(-1.39%)
Sep 16, 2016 3.280 3.332 3.215 3.274 446,475 -0.01(-0.39%)
Sep 15, 2016 3.319 3.384 3.248 3.287 661,653 -0.02(-0.59%)
Sep 14, 2016 3.371 3.371 3.306 3.306 305,007 -0.05(-1.54%)
Sep 13, 2016 3.390 3.403 3.335 3.358 508,774 -0.08(-2.45%)
Sep 12, 2016 3.410 3.455 3.339 3.442 251,139 +0.04(+1.14%)
Sep 09, 2016 3.449 3.481 3.384 3.403 545,544 -0.05(-1.50%)
Sep 08, 2016 3.475 3.494 3.416 3.455 324,583 -0.01(-0.19%)
Sep 07, 2016 3.514 3.514 3.413 3.462 208,501 -0.03(-0.74%)
Sep 06, 2016 3.507 3.514 3.449 3.488 248,369 -0.03(-0.74%)
Sep 02, 2016 3.507 3.514 3.514 3.514 317,767 +0.05(+1.31%)
Sep 01, 2016 3.533 3.553 3.433 3.468 256,325 -0.05(-1.29%)
Aug 31, 2016 3.553 3.572 3.442 3.514 524,225 -0.06(-1.81%)
Aug 30, 2016 3.578 3.591 3.527 3.578 1,569,559 +0.03(+0.73%)
Aug 29, 2016 3.578 3.604 3.520 3.553 221,403 -0.01(-0.18%)
Aug 26, 2016 3.611 3.624 3.514 3.559 381,595 -0.05(-1.26%)
Aug 25, 2016 3.566 3.643 3.494 3.604 400,440 +0.05(+1.28%)
Aug 24, 2016 3.553 3.578 3.507 3.559 1,362,270 +0.02(+0.55%)
Aug 23, 2016 3.553 3.585 3.527 3.540 978,941 +0.00(+0.00%)
Aug 22, 2016 3.527 3.559 3.462 3.540 436,933 +0.05(+1.49%)
Aug 19, 2016 3.514 3.604 3.488 3.488 758,884 -0.05(-1.47%)
Aug 18, 2016 3.423 3.598 3.423 3.540 1,602,095 +0.12(+3.61%)
Aug 17, 2016 3.585 3.585 3.416 3.416 1,415,382 -0.17(-4.70%)
Aug 16, 2016 3.715 3.766 3.572 3.585 1,473,266 -0.11(-2.98%)
Aug 15, 2016 3.812 3.825 3.656 3.695 1,104,403 -0.10(-2.56%)
Aug 12, 2016 3.890 3.925 3.773 3.792 459,633 -0.07(-1.85%)
Aug 11, 2016 3.870 3.909 3.831 3.864 191,110 +0.01(+0.17%)
Aug 10, 2016 3.890 3.890 3.831 3.857 508,433 -0.01(-0.17%)
Aug 09, 2016 3.909 3.909 3.838 3.864 416,201 -0.02(-0.50%)
Aug 08, 2016 3.831 3.942 3.792 3.883 1,716,522 +0.05(+1.35%)
Aug 05, 2016 3.799 3.838 3.792 3.831 903,028 +0.02(+0.51%)
Aug 04, 2016 3.792 3.831 3.766 3.812 195,877 +0.01(+0.17%)
Aug 03, 2016 3.708 3.818 3.702 3.805 220,461 +0.08(+2.09%)
Aug 02, 2016 3.663 3.741 3.663 3.728 265,568 +0.01(+0.35%)
Aug 01, 2016 3.708 3.747 3.669 3.715 667,792 -0.01(-0.17%)
Jul 29, 2016 3.676 3.760 3.669 3.721 498,573 +0.01(+0.17%)
Jul 28, 2016 3.708 3.728 3.630 3.715 727,475 +0.02(+0.53%)
Jul 27, 2016 3.708 3.734 3.650 3.695 631,590 -0.04(-1.04%)
Jul 26, 2016 3.760 3.773 3.689 3.734 448,707 -0.03(-0.86%)
Jul 25, 2016 3.838 3.838 3.728 3.766 624,750 -0.03(-0.68%)
Jul 22, 2016 3.741 3.838 3.695 3.792 624,155 +0.02(+0.52%)
Jul 21, 2016 3.786 3.825 3.747 3.773 688,581 +0.03(+0.69%)
Jul 20, 2016 3.747 3.831 3.728 3.747 1,776,364 -0.05(-1.37%)
Jul 19, 2016 3.818 3.870 3.760 3.799 1,015,291 -0.04(-1.01%)
Jul 18, 2016 3.715 3.851 3.689 3.838 237,389 +0.08(+2.25%)
Jul 15, 2016 3.715 3.805 3.715 3.753 2,050,302 +0.00(+0.00%)
Jul 14, 2016 3.734 3.828 3.624 3.753 502,624 +0.01(+0.17%)
Jul 13, 2016 3.695 3.799 3.669 3.747 558,406 +0.01(+0.35%)
Jul 12, 2016 3.728 3.786 3.718 3.734 548,804 +0.01(+0.35%)
Jul 11, 2016 3.676 3.779 3.643 3.721 324,125 +0.07(+1.95%)
Jul 08, 2016 3.741 3.760 3.669 3.650 14,800,958 -0.05(-1.40%)
Jul 07, 2016 3.708 3.760 3.656 3.702 151,036 -0.07(-1.89%)
Jul 06, 2016 3.669 3.786 3.656 3.773 476,809 +0.05(+1.39%)
Jul 05, 2016 3.695 3.741 3.643 3.721 183,376 -0.01(-0.17%)
Jul 01, 2016 3.760 3.728 3.728 3.728 237,862 -0.05(-1.37%)
Jun 30, 2016 3.695 3.812 3.663 3.779 293,411 +0.04(+1.04%)
Jun 29, 2016 3.689 3.787 3.676 3.741 493,353 +0.01(+0.35%)
Jun 28, 2016 3.598 3.760 3.591 3.728 432,556 +0.16(+4.36%)
Jun 27, 2016 3.624 3.624 3.429 3.572 754,649 -0.09(-2.48%)
Jun 24, 2016 3.611 3.685 3.566 3.663 364,932 -0.06(-1.57%)
Jun 23, 2016 3.721 3.818 3.630 3.721 407,437 +0.06(+1.77%)
Jun 22, 2016 3.617 3.708 3.598 3.656 583,788 +0.03(+0.71%)
Jun 21, 2016 3.630 3.702 3.604 3.630 551,577 -0.05(-1.41%)
Jun 20, 2016 3.598 3.705 3.598 3.682 414,763 +0.06(+1.61%)
Jun 17, 2016 3.494 3.637 3.494 3.624 607,733 +0.08(+2.38%)
Jun 16, 2016 3.488 3.553 3.397 3.540 851,763 +0.01(+0.18%)
Jun 15, 2016 3.468 3.546 3.468 3.533 385,934 +0.05(+1.30%)
Jun 14, 2016 3.514 3.546 3.449 3.488 1,076,776 -0.06(-1.65%)
Jun 13, 2016 3.566 3.566 3.494 3.546 1,024,821 -0.04(-1.09%)
Jun 10, 2016 3.669 3.676 3.578 3.585 684,170 -0.09(-2.47%)
Jun 09, 2016 3.702 3.747 3.630 3.676 1,383,978 -0.08(-2.07%)
Jun 08, 2016 3.760 3.773 3.715 3.753 687,753 +0.03(+0.70%)
Jun 07, 2016 3.663 3.753 3.630 3.728 756,938 +0.01(+0.35%)
Jun 06, 2016 3.708 3.753 3.676 3.715 598,906 -0.01(-0.17%)
Jun 03, 2016 3.676 3.734 3.643 3.721 2,176,424 +0.04(+1.06%)
Jun 02, 2016 3.721 3.721 3.656 3.682 1,465,385 -0.03(-0.87%)
Jun 01, 2016 3.669 3.715 3.604 3.715 1,398,989 +0.03(+0.88%)
May 31, 2016 3.578 3.715 3.533 3.682 2,861,357 +0.08(+2.16%)
May 27, 2016 3.598 3.604 3.604 3.604 768,966 +0.01(+0.18%)
May 26, 2016 3.611 3.630 3.572 3.598 1,467,511 -0.01(-0.36%)
May 25, 2016 3.462 3.676 3.462 3.611 1,000,286 +0.14(+3.92%)
May 24, 2016 3.384 3.611 3.384 3.475 1,711,245 +0.03(+0.94%)
May 23, 2016 3.553 3.553 3.403 3.442 854,022 -0.07(-2.03%)
May 20, 2016 3.494 3.588 3.475 3.514 444,542 -0.02(-0.55%)
May 19, 2016 3.449 3.566 3.449 3.533 634,832 +0.00(+0.00%)
May 18, 2016 3.689 3.728 3.533 3.533 704,467 -0.12(-3.20%)
May 17, 2016 3.488 3.669 3.455 3.650 1,012,855 +0.05(+1.44%)
May 16, 2016 3.598 3.747 3.455 3.598 1,612,385 -0.06(-1.77%)
May 13, 2016 3.715 3.818 3.630 3.663 372,295 -0.08(-2.07%)
May 12, 2016 3.759 3.816 3.727 3.740 230,113 -0.01(-0.17%)
May 11, 2016 3.715 3.816 3.680 3.746 688,998 +0.02(+0.51%)
May 10, 2016 3.727 3.778 3.712 3.727 1,280,272 +0.00(+0.00%)
May 09, 2016 3.696 3.803 3.671 3.727 724,230 -0.04(-1.01%)
May 06, 2016 3.803 3.898 3.759 3.765 626,020 -0.04(-1.00%)
May 05, 2016 3.797 3.892 3.778 3.803 2,319,364 -0.01(-0.33%)
May 04, 2016 3.854 3.885 3.683 3.816 4,812,856 -0.10(-2.58%)
May 03, 2016 3.866 3.949 3.810 3.917 698,373 +0.04(+0.98%)
May 02, 2016 3.968 3.974 3.816 3.879 598,745 -0.15(-3.61%)
Apr 29, 2016 3.791 4.088 3.746 4.024 2,065,285 +0.16(+4.26%)
Apr 28, 2016 3.879 3.955 3.734 3.860 379,764 -0.04(-1.13%)
Apr 27, 2016 4.208 4.208 3.601 3.904 717,364 -0.10(-2.52%)
Apr 26, 2016 4.050 4.075 3.949 4.005 33,290 -0.09(-2.16%)
Apr 25, 2016 4.208 4.208 4.024 4.094 56,026 -0.14(-3.28%)
Apr 22, 2016 4.163 4.302 4.138 4.233 56,607 +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.