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 )

22.01 -0.07 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2004 5.404 5.421 5.386 5.421 85,597 -0.04(-0.65%)
Dec 30, 2004 5.442 5.456 5.442 5.456 6,366 +0.00(+0.08%)
Dec 29, 2004 5.442 5.520 5.442 5.452 44,567 +0.02(+0.44%)
Dec 28, 2004 5.427 5.428 5.400 5.428 48,104 +0.01(+0.26%)
Dec 27, 2004 5.400 5.442 5.400 5.414 19,807 +0.03(+0.53%)
Dec 23, 2004 5.358 5.386 5.358 5.386 29,711 +0.01(+0.26%)
Dec 22, 2004 5.301 5.399 5.301 5.372 23,344 +0.10(+1.99%)
Dec 21, 2004 5.301 5.329 5.266 5.267 103,282 -0.10(-1.79%)
Dec 20, 2004 5.356 5.363 5.356 5.363 6,366 +0.15(+2.96%)
Dec 17, 2004 5.223 5.232 5.209 5.209 6,366 -0.03(-0.54%)
Dec 16, 2004 5.216 5.259 5.216 5.237 15,563 -0.02(-0.40%)
Dec 15, 2004 5.209 5.287 5.209 5.259 45,981 +0.06(+1.09%)
Dec 14, 2004 5.211 5.232 5.202 5.202 32,541 +0.01(+0.27%)
Dec 13, 2004 5.188 5.188 5.188 5.188 0 +0.00(+0.00%)
Dec 10, 2004 5.172 5.188 5.172 5.188 11,318 +0.00(+0.00%)
Dec 09, 2004 5.188 5.188 5.188 5.188 707 -0.06(-1.13%)
Dec 08, 2004 5.266 5.266 5.247 5.247 10,611 -0.05(-0.88%)
Dec 07, 2004 5.328 5.329 5.273 5.294 38,907 -0.01(-0.27%)
Dec 06, 2004 5.302 5.308 5.301 5.308 4,244 -0.04(-0.66%)
Dec 03, 2004 5.287 5.343 5.287 5.343 10,611 +0.13(+2.44%)
Dec 02, 2004 5.273 5.273 5.188 5.216 33,248 -0.08(-1.60%)
Dec 01, 2004 5.230 5.301 5.230 5.301 18,392 +0.13(+2.46%)
Nov 30, 2004 5.153 5.174 5.153 5.174 9,196 +0.03(+0.66%)
Nov 29, 2004 5.138 5.140 5.138 5.140 4,951 -0.02(-0.38%)
Nov 26, 2004 5.157 5.160 5.141 5.160 20,515 +0.00(+0.00%)
Nov 24, 2004 5.131 5.160 5.124 5.160 36,078 +0.09(+1.81%)
Nov 23, 2004 5.004 5.082 4.933 5.068 43,152 +0.11(+2.19%)
Nov 22, 2004 4.948 4.969 4.948 4.959 29,003 -0.16(-3.09%)
Nov 19, 2004 5.061 5.117 5.061 5.117 6,366 +0.06(+1.17%)
Nov 18, 2004 5.054 5.073 5.038 5.058 24,759 +0.08(+1.65%)
Nov 17, 2004 4.976 4.976 4.963 4.976 22,637 +0.10(+2.06%)
Nov 16, 2004 4.876 4.876 4.876 4.876 707 -0.04(-0.86%)
Nov 15, 2004 4.904 4.919 4.904 4.918 9,903 +0.02(+0.40%)
Nov 12, 2004 4.870 4.898 4.870 4.898 5,659 +0.06(+1.17%)
Nov 11, 2004 4.863 4.863 4.842 4.842 267,402 -0.03(-0.52%)
Nov 10, 2004 4.868 4.868 4.867 4.867 5,659 +0.02(+0.44%)
Nov 09, 2004 4.842 4.846 4.827 4.846 91,256 +0.03(+0.53%)
Nov 08, 2004 4.900 4.928 4.820 4.820 84,182 -0.13(-2.60%)
Nov 05, 2004 4.891 4.949 4.891 4.949 10,611 +0.07(+1.33%)
Nov 04, 2004 4.847 4.898 4.847 4.884 56,593 +0.10(+2.10%)
Nov 03, 2004 4.820 4.820 4.777 4.784 126,627 -0.02(-0.38%)
Nov 02, 2004 4.827 4.827 4.798 4.802 13,440 -0.00(-0.03%)
Nov 01, 2004 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Oct 29, 2004 4.805 4.835 4.803 4.803 65,082 -0.02(-0.35%)
Oct 28, 2004 4.846 4.847 4.820 4.820 50,226 -0.03(-0.58%)
Oct 27, 2004 4.849 4.849 4.849 4.849 3,537 +0.06(+1.18%)
Oct 26, 2004 4.792 4.792 4.792 4.792 12,026 +0.03(+0.59%)
Oct 25, 2004 4.919 4.919 4.764 4.764 24,759 -0.18(-3.71%)
Oct 22, 2004 4.948 4.948 4.948 4.948 0 +0.00(+0.00%)
Oct 21, 2004 4.948 4.948 4.948 4.948 4,244 -0.01(-0.28%)
Oct 20, 2004 4.962 4.962 4.962 4.962 9,196 -0.04(-0.74%)
Oct 19, 2004 4.998 4.998 4.998 4.998 0 +0.00(+0.00%)
Oct 18, 2004 4.998 4.998 4.998 4.998 2,122 +0.03(+0.60%)
Oct 15, 2004 4.874 4.969 4.874 4.969 55,885 +0.09(+1.94%)
Oct 14, 2004 4.948 4.948 4.874 4.874 21,929 -0.15(-2.90%)
Oct 13, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Oct 12, 2004 5.045 5.045 5.020 5.020 4,951 +0.00(+0.03%)
Oct 11, 2004 5.018 5.018 5.018 5.018 0 +0.00(+0.00%)
Oct 08, 2004 5.103 5.103 5.004 5.018 84,182 -0.10(-1.93%)
Oct 07, 2004 5.146 5.146 5.117 5.117 13,440 -0.02(-0.41%)
Oct 06, 2004 5.195 5.209 5.124 5.138 19,100 +0.00(+0.00%)
Oct 05, 2004 5.124 5.188 5.124 5.138 12,733 +0.08(+1.54%)
Oct 04, 2004 4.990 5.061 4.990 5.061 96,915 +0.07(+1.47%)
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.