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)

4.020 +0.070 (+1.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 30, 2025 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 (%)
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%)
Dec 01, 2025 3.890 3.890 3.830 3.860 540,679 +0.01(+0.26%)
Nov 28, 2025 3.880 3.880 3.815 3.850 189,673 +0.05(+1.32%)
Nov 26, 2025 3.800 3.835 3.780 3.800 279,460 +0.03(+0.80%)
Nov 25, 2025 3.760 3.790 3.710 3.770 462,375 +0.03(+0.80%)
Nov 24, 2025 3.740 3.770 3.700 3.740 947,373 +0.03(+0.81%)
Nov 21, 2025 3.700 3.740 3.640 3.710 401,832 +0.00(+0.00%)
Nov 20, 2025 3.810 3.845 3.710 3.710 351,147 -0.10(-2.62%)
Nov 19, 2025 3.840 3.900 3.770 3.810 413,769 -0.04(-1.04%)
Nov 18, 2025 3.830 3.870 3.780 3.850 689,867 -0.01(-0.26%)
Nov 17, 2025 3.860 3.895 3.825 3.860 382,199 +0.07(+1.85%)
Nov 14, 2025 3.860 3.870 3.790 3.790 404,718 -0.11(-2.82%)
Nov 13, 2025 3.920 3.940 3.860 3.900 220,012 -0.02(-0.51%)
Nov 12, 2025 3.930 4.005 3.910 3.920 852,004 +0.04(+1.03%)
Nov 11, 2025 3.780 3.905 3.780 3.880 458,579 +0.08(+2.11%)
Nov 10, 2025 3.890 3.890 3.765 3.800 641,572 -0.04(-1.04%)
Nov 07, 2025 3.750 3.840 3.740 3.840 261,904 +0.10(+2.67%)
Nov 06, 2025 3.800 3.810 3.705 3.740 726,185 -0.03(-0.80%)
Nov 05, 2025 3.700 3.780 3.700 3.770 386,002 +0.08(+2.17%)
Nov 04, 2025 3.860 3.860 3.685 3.690 700,966 -0.22(-5.63%)
Nov 03, 2025 3.850 3.930 3.820 3.910 672,666 +0.06(+1.56%)
Oct 31, 2025 3.850 3.890 3.830 3.850 362,185 -0.02(-0.52%)
Oct 30, 2025 3.750 3.890 3.690 3.870 545,868 +0.07(+1.84%)
Oct 29, 2025 3.620 3.840 3.620 3.800 613,074 -0.02(-0.52%)
Oct 28, 2025 3.810 3.857 3.800 3.820 359,519 +0.00(+0.00%)
Oct 27, 2025 3.890 3.900 3.810 3.820 258,091 -0.05(-1.29%)
Oct 24, 2025 3.890 3.910 3.860 3.870 288,619 +0.00(+0.00%)
Oct 23, 2025 3.840 3.890 3.840 3.870 924,432 +0.03(+0.78%)
Oct 22, 2025 3.860 3.876 3.810 3.840 603,576 -0.02(-0.52%)
Oct 21, 2025 3.900 3.920 3.840 3.860 316,515 -0.04(-1.03%)
Oct 20, 2025 3.850 3.920 3.840 3.900 267,774 +0.09(+2.36%)
Oct 17, 2025 3.790 3.855 3.760 3.810 432,576 +0.00(+0.00%)
Oct 16, 2025 3.790 3.870 3.780 3.810 406,865 +0.05(+1.33%)
Oct 15, 2025 3.760 3.840 3.740 3.760 491,709 +0.03(+0.80%)
Oct 14, 2025 3.760 3.800 3.700 3.730 816,977 -0.07(-1.84%)
Oct 13, 2025 3.780 3.805 3.730 3.800 451,163 +0.05(+1.33%)
Oct 10, 2025 3.810 3.810 3.720 3.750 353,793 -0.07(-1.83%)
Oct 09, 2025 3.880 3.900 3.781 3.820 318,064 -0.05(-1.29%)
Oct 08, 2025 3.800 3.880 3.795 3.870 351,432 +0.07(+1.84%)
Oct 07, 2025 3.800 3.855 3.770 3.800 387,831 +0.01(+0.26%)
Oct 06, 2025 3.960 3.960 3.760 3.790 273,063 -0.02(-0.52%)
Oct 03, 2025 3.820 3.890 3.800 3.810 192,266 -0.01(-0.26%)
Oct 02, 2025 3.900 3.910 3.820 3.820 382,827 -0.06(-1.55%)
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.