Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Banco DE Chile ADR (NY: BCH )

22.45 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2007 6.630 6.681 6.630 6.681 37,492 +0.04(+0.57%)
Jan 30, 2007 6.637 6.674 6.634 6.643 270,232 -0.00(-0.02%)
Jan 29, 2007 6.686 6.710 6.644 6.644 63,667 -0.04(-0.63%)
Jan 26, 2007 6.724 6.740 6.644 6.686 33,248 -0.03(-0.40%)
Jan 25, 2007 6.757 6.785 6.705 6.713 45,274 -0.04(-0.65%)
Jan 24, 2007 6.760 6.898 6.751 6.757 152,093 -0.00(-0.04%)
Jan 23, 2007 6.771 6.777 6.743 6.760 36,078 +0.01(+0.17%)
Jan 22, 2007 6.799 6.799 6.729 6.749 204,442 +0.01(+0.08%)
Jan 19, 2007 6.764 6.778 6.729 6.743 127,334 +0.00(+0.00%)
Jan 18, 2007 6.764 6.828 6.733 6.743 396,151 +0.00(+0.00%)
Jan 17, 2007 6.693 6.831 6.693 6.743 655,772 +0.07(+1.10%)
Jan 16, 2007 6.575 6.703 6.551 6.669 455,574 +0.12(+1.79%)
Jan 12, 2007 6.644 6.679 6.432 6.552 1,078,806 -0.29(-4.24%)
Jan 11, 2007 6.806 6.884 6.791 6.842 306,310 +0.00(+0.00%)
Jan 10, 2007 6.860 6.860 6.607 6.842 519,241 -0.05(-0.78%)
Jan 09, 2007 6.987 6.987 6.817 6.896 304,895 -0.06(-0.81%)
Jan 08, 2007 7.139 7.195 6.952 6.952 181,805 -0.40(-5.42%)
Jan 05, 2007 7.380 7.404 7.310 7.351 128,749 +0.00(+0.06%)
Jan 04, 2007 7.249 7.351 7.232 7.346 304,187 +0.12(+1.62%)
Jan 03, 2007 7.181 7.248 7.174 7.229 44,567 -0.05(-0.68%)
Dec 29, 2006 7.252 7.308 7.249 7.279 22,637 +0.05(+0.74%)
Dec 28, 2006 7.125 7.298 7.125 7.225 67,204 +0.12(+1.69%)
Dec 27, 2006 6.955 7.139 6.917 7.105 215,053 +0.08(+1.19%)
Dec 26, 2006 7.287 7.314 6.997 7.021 307,725 -0.39(-5.21%)
Dec 22, 2006 7.054 7.407 7.043 7.407 330,362 +0.50(+7.31%)
Dec 21, 2006 6.941 7.026 6.890 6.903 520,656 +0.03(+0.39%)
Dec 20, 2006 6.787 6.927 6.785 6.876 119,552 +0.08(+1.12%)
Dec 19, 2006 6.764 6.799 6.736 6.799 316,214 +0.00(+0.00%)
Dec 18, 2006 6.814 6.818 6.764 6.799 309,847 -0.01(-0.21%)
Dec 15, 2006 6.828 6.976 6.795 6.814 442,133 +0.03(+0.48%)
Dec 14, 2006 6.699 6.818 6.679 6.781 217,883 +0.11(+1.67%)
Dec 13, 2006 6.531 6.675 6.531 6.669 94,086 +0.15(+2.34%)
Dec 12, 2006 6.503 6.517 6.453 6.517 335,314 +0.01(+0.22%)
Dec 11, 2006 6.368 6.503 6.368 6.503 610,498 -0.02(-0.30%)
Dec 08, 2006 6.361 6.602 6.361 6.522 806,451 +0.24(+3.90%)
Dec 07, 2006 6.128 6.313 6.128 6.278 696,095 +0.08(+1.28%)
Dec 06, 2006 6.254 6.254 6.173 6.199 24,759 -0.09(-1.44%)
Dec 05, 2006 6.282 6.291 6.269 6.289 29,003 +0.05(+0.79%)
Dec 04, 2006 6.234 6.255 6.234 6.240 45,981 -0.02(-0.38%)
Dec 01, 2006 6.264 6.264 6.225 6.264 7,074 +0.00(+0.02%)
Nov 30, 2006 6.266 6.281 6.262 6.262 6,366 -0.02(-0.34%)
Nov 29, 2006 6.078 6.283 6.078 6.283 392,614 +0.20(+3.37%)
Nov 28, 2006 6.121 6.121 6.067 6.078 29,711 -0.08(-1.35%)
Nov 27, 2006 6.276 6.276 6.121 6.162 66,496 -0.10(-1.58%)
Nov 24, 2006 6.282 6.283 6.261 6.261 11,318 +0.00(+0.00%)
Nov 22, 2006 6.275 6.283 6.237 6.261 21,222 +0.01(+0.16%)
Nov 21, 2006 6.199 6.251 6.184 6.251 16,270 +0.07(+1.19%)
Nov 20, 2006 6.291 6.291 6.149 6.177 64,374 -0.13(-2.13%)
Nov 17, 2006 6.265 6.312 6.234 6.312 33,955 +0.01(+0.18%)
Nov 16, 2006 6.291 6.327 6.291 6.300 45,274 +0.01(+0.16%)
Nov 15, 2006 6.276 6.299 6.274 6.291 9,903 -0.02(-0.34%)
Nov 14, 2006 6.317 6.326 6.262 6.312 89,841 +0.00(+0.00%)
Nov 13, 2006 6.380 6.380 6.276 6.312 21,929 -0.07(-1.16%)
Nov 10, 2006 6.361 6.386 6.350 6.386 34,663 +0.06(+0.90%)
Nov 09, 2006 6.240 6.375 6.240 6.329 17,685 +0.06(+0.90%)
Nov 08, 2006 6.078 6.281 6.078 6.272 86,304 +0.19(+3.07%)
Nov 07, 2006 6.013 6.086 6.013 6.086 19,100 +0.02(+0.26%)
Nov 06, 2006 6.035 6.077 6.035 6.070 24,052 +0.01(+0.11%)
Nov 03, 2006 6.114 6.128 6.043 6.063 22,637 -0.03(-0.44%)
Nov 02, 2006 6.100 6.100 6.008 6.090 16,977 -0.03(-0.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.