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 )

22.78 +0.18 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2008 6.944 7.139 6.870 7.136 115,633 +0.18(+2.60%)
May 29, 2008 6.961 7.027 6.883 6.955 99,745 -0.04(-0.61%)
May 28, 2008 6.743 7.003 6.729 6.997 76,520 +0.24(+3.62%)
May 27, 2008 6.992 7.116 6.702 6.753 162,047 -0.10(-1.40%)
May 26, 2008 6.891 6.976 6.842 6.849 0 +0.00(+0.00%)
May 23, 2008 6.891 6.976 6.842 6.849 195,026 -0.05(-0.66%)
May 22, 2008 6.990 6.990 6.883 6.894 76,457 -0.02(-0.23%)
May 21, 2008 6.956 7.020 6.688 6.910 92,487 -0.06(-0.81%)
May 20, 2008 7.055 7.055 6.891 6.966 236,983 -0.08(-1.16%)
May 19, 2008 7.207 7.207 6.644 7.048 229,428 -0.10(-1.35%)
May 16, 2008 7.204 7.233 7.107 7.144 68,046 -0.03(-0.37%)
May 15, 2008 7.099 7.174 7.003 7.171 86,304 +0.05(+0.75%)
May 14, 2008 7.245 7.245 7.098 7.117 90,202 -0.04(-0.49%)
May 13, 2008 7.209 7.264 7.086 7.153 147,849 +0.00(+0.06%)
May 12, 2008 7.173 7.245 7.034 7.149 129,485 -0.06(-0.84%)
May 09, 2008 7.156 7.245 6.955 7.209 139,954 +0.07(+1.01%)
May 08, 2008 7.195 7.245 7.057 7.137 132,555 +0.03(+0.36%)
May 07, 2008 7.421 7.563 7.112 7.112 267,727 -0.15(-2.04%)
May 06, 2008 7.294 7.379 7.209 7.260 293,859 +0.02(+0.29%)
May 05, 2008 7.318 7.349 7.054 7.239 130,517 -0.04(-0.51%)
May 02, 2008 7.455 7.455 7.216 7.276 52,999 -0.14(-1.85%)
May 01, 2008 7.315 7.567 7.315 7.413 126,110 +0.17(+2.40%)
Apr 30, 2008 7.043 7.239 7.043 7.239 38,907 +0.14(+1.99%)
Apr 29, 2008 7.139 7.209 7.051 7.098 170,819 -0.14(-1.88%)
Apr 28, 2008 7.311 7.638 7.190 7.233 129,966 -0.14(-1.95%)
Apr 25, 2008 7.348 7.385 7.290 7.378 86,502 +0.05(+0.64%)
Apr 24, 2008 7.804 7.804 7.294 7.331 92,282 -0.14(-1.85%)
Apr 23, 2008 7.421 7.896 7.352 7.469 180,390 +0.10(+1.34%)
Apr 22, 2008 7.280 7.492 7.259 7.371 55,178 +0.14(+1.94%)
Apr 21, 2008 7.351 7.455 7.209 7.231 104,697 -0.12(-1.62%)
Apr 18, 2008 7.209 7.359 7.132 7.349 83,474 +0.20(+2.77%)
Apr 17, 2008 7.151 7.187 7.051 7.151 195,614 -0.05(-0.75%)
Apr 16, 2008 7.178 7.279 7.074 7.205 83,474 +0.01(+0.14%)
Apr 15, 2008 7.209 7.322 7.195 7.195 48,811 -0.19(-2.62%)
Apr 14, 2008 7.519 7.748 7.351 7.389 57,144 -0.09(-1.21%)
Apr 11, 2008 7.527 7.561 7.382 7.479 229,591 -0.30(-3.82%)
Apr 10, 2008 7.792 7.799 7.534 7.776 72,156 +0.07(+0.84%)
Apr 09, 2008 7.602 7.792 7.506 7.711 31,126 +0.11(+1.51%)
Apr 08, 2008 7.588 7.812 7.495 7.597 67,911 -0.10(-1.25%)
Apr 07, 2008 7.845 7.855 7.641 7.693 62,252 -0.01(-0.15%)
Apr 04, 2008 7.614 7.704 7.591 7.704 31,833 +0.16(+2.16%)
Apr 03, 2008 7.492 7.744 7.462 7.542 95,479 +0.08(+1.14%)
Apr 02, 2008 7.550 7.624 7.443 7.457 154,923 -0.03(-0.43%)
Apr 01, 2008 7.518 7.542 7.387 7.489 72,156 -0.03(-0.38%)
Mar 31, 2008 7.492 7.594 7.457 7.518 74,278 +0.05(+0.72%)
Mar 28, 2008 7.612 7.612 7.351 7.464 79,230 -0.01(-0.09%)
Mar 27, 2008 7.308 7.492 7.308 7.471 57,300 +0.22(+3.04%)
Mar 26, 2008 7.325 7.325 7.112 7.250 56,593 -0.22(-2.95%)
Mar 25, 2008 7.308 7.475 7.267 7.471 67,204 +0.23(+3.16%)
Mar 24, 2008 7.351 7.437 7.242 7.242 87,719 -0.18(-2.38%)
Mar 21, 2008 7.612 7.612 7.202 7.419 223,542 +0.00(+0.00%)
Mar 20, 2008 7.612 7.612 7.202 7.419 223,542 -0.22(-2.92%)
Mar 19, 2008 7.816 7.816 7.403 7.642 83,474 -0.20(-2.54%)
Mar 18, 2008 8.012 8.038 7.570 7.841 137,945 +0.00(+0.05%)
Mar 17, 2008 7.605 8.234 7.153 7.837 142,190 -0.41(-4.99%)
Mar 14, 2008 8.376 8.480 8.132 8.248 197,368 +0.02(+0.21%)
Mar 13, 2008 8.190 8.231 8.084 8.231 80,645 -0.03(-0.34%)
Mar 12, 2008 8.262 8.277 8.144 8.260 27,589 +0.03(+0.40%)
Mar 11, 2008 7.944 8.262 7.937 8.227 106,112 +0.44(+5.59%)
Mar 10, 2008 8.093 8.183 7.761 7.792 111,771 -0.23(-2.84%)
Mar 07, 2008 7.973 8.127 7.973 8.019 50,226 +0.06(+0.71%)
Mar 06, 2008 8.103 8.121 7.963 7.963 37,492 -0.17(-2.03%)
Mar 05, 2008 7.968 8.217 7.943 8.128 285,087 +0.18(+2.20%)
Mar 04, 2008 8.065 8.065 7.844 7.953 375,636 -0.16(-1.95%)
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.