Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Enel Chile S.A. American Depositary Shares (Each representing 50 shares of (NY:ENIC)

4.305 -0.085 (-1.94%)
Streaming Delayed Price Updated: 10:18 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 4.240 4.420 4.210 4.390 1,112,918 +0.15(+3.54%)
Feb 06, 2026 4.290 4.290 4.195 4.240 511,798 -0.02(-0.47%)
Feb 05, 2026 4.250 4.295 4.230 4.260 797,628 -0.04(-0.93%)
Feb 04, 2026 4.370 4.387 4.250 4.300 792,036 -0.04(-0.92%)
Feb 03, 2026 4.320 4.395 4.320 4.340 877,754 +0.00(+0.00%)
Feb 02, 2026 4.310 4.379 4.305 4.340 378,897 +0.00(+0.00%)
Jan 30, 2026 4.330 4.380 4.305 4.340 964,008 -0.07(-1.59%)
Jan 29, 2026 4.460 4.480 4.320 4.410 681,209 -0.01(-0.23%)
Jan 28, 2026 4.440 4.510 4.390 4.420 473,225 -0.08(-1.78%)
Jan 27, 2026 4.450 4.510 4.440 4.500 939,172 +0.05(+1.12%)
Jan 26, 2026 4.410 4.452 4.390 4.450 521,204 +0.07(+1.60%)
Jan 23, 2026 4.420 4.420 4.320 4.380 400,854 +0.01(+0.23%)
Jan 22, 2026 4.400 4.420 4.320 4.370 705,106 +0.01(+0.23%)
Jan 21, 2026 4.350 4.390 4.310 4.360 396,855 +0.07(+1.63%)
Jan 20, 2026 4.270 4.350 4.245 4.290 795,434 -0.01(-0.23%)
Jan 16, 2026 4.250 4.310 4.192 4.300 318,829 +0.01(+0.23%)
Jan 15, 2026 4.340 4.350 4.290 4.290 303,719 -0.06(-1.38%)
Jan 14, 2026 4.310 4.360 4.280 4.350 934,740 +0.03(+0.69%)
Jan 13, 2026 4.390 4.390 4.300 4.320 337,750 -0.07(-1.59%)
Jan 12, 2026 4.300 4.410 4.296 4.390 651,016 +0.14(+3.29%)
Jan 09, 2026 4.220 4.290 4.220 4.250 406,990 +0.03(+0.71%)
Jan 08, 2026 4.190 4.220 4.154 4.220 233,329 +0.05(+1.20%)
Jan 07, 2026 4.170 4.210 4.125 4.170 441,303 -0.03(-0.71%)
Jan 06, 2026 4.210 4.310 4.165 4.200 556,747 +0.08(+1.94%)
Jan 05, 2026 3.990 4.150 3.970 4.120 747,921 +0.14(+3.52%)
Jan 02, 2026 4.060 4.060 3.950 3.980 1,822,357 -0.04(-1.00%)
Dec 31, 2025 4.030 4.040 4.000 4.020 204,676 +0.00(+0.00%)
Dec 30, 2025 3.980 4.050 3.950 4.020 778,411 +0.07(+1.77%)
Dec 29, 2025 4.020 4.030 3.945 3.950 753,051 -0.09(-2.23%)
Dec 26, 2025 4.030 4.050 3.980 4.040 157,721 +0.02(+0.50%)
Dec 24, 2025 3.990 4.030 3.965 4.020 150,509 +0.05(+1.26%)
Dec 23, 2025 3.970 4.000 3.950 3.970 382,534 +0.02(+0.51%)
Dec 22, 2025 3.930 3.970 3.910 3.950 325,255 +0.03(+0.77%)
Dec 19, 2025 3.960 3.980 3.910 3.920 542,500 +0.01(+0.26%)
Dec 18, 2025 3.900 3.950 3.880 3.910 283,565 +0.04(+1.03%)
Dec 17, 2025 3.930 3.940 3.850 3.870 450,137 -0.05(-1.28%)
Dec 16, 2025 3.930 3.950 3.902 3.920 561,850 -0.02(-0.51%)
Dec 15, 2025 4.030 4.050 3.920 3.940 325,660 -0.07(-1.75%)
Dec 12, 2025 3.980 4.010 3.930 4.010 646,387 +0.10(+2.56%)
Dec 11, 2025 3.810 3.910 3.805 3.910 482,319 +0.09(+2.36%)
Dec 10, 2025 3.880 3.880 3.790 3.820 375,243 -0.06(-1.55%)
Dec 09, 2025 3.840 3.895 3.835 3.880 351,847 +0.05(+1.31%)
Dec 08, 2025 3.830 3.848 3.805 3.830 301,160 -0.02(-0.52%)
Dec 05, 2025 3.900 3.950 3.830 3.850 564,947 -0.04(-1.03%)
Dec 04, 2025 3.880 3.910 3.870 3.890 203,913 +0.02(+0.52%)
Dec 03, 2025 3.870 3.900 3.840 3.870 343,948 +0.00(+0.00%)
Dec 02, 2025 3.900 3.969 3.840 3.870 818,568 +0.01(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.