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 )

24.40 -0.16 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 3.798 3.798 3.798 3.798 3,602 -0.03(-0.76%)
Jun 27, 2003 3.837 3.837 3.828 3.828 7,720 +0.02(+0.51%)
Jun 26, 2003 3.789 3.826 3.789 3.808 26,249 +0.06(+1.55%)
Jun 25, 2003 3.769 3.769 3.750 3.750 20,587 -0.02(-0.52%)
Jun 24, 2003 3.769 3.771 3.754 3.769 13,381 +0.00(+0.00%)
Jun 23, 2003 3.789 3.789 3.769 3.769 14,925 -0.04(-1.12%)
Jun 20, 2003 3.837 3.837 3.769 3.812 77,717 -0.06(-1.65%)
Jun 19, 2003 3.876 3.876 3.876 3.876 0 +0.00(+0.00%)
Jun 18, 2003 3.886 3.886 3.876 3.876 2,058 -0.01(-0.25%)
Jun 17, 2003 3.866 3.888 3.866 3.886 13,896 +0.02(+0.50%)
Jun 16, 2003 3.880 3.880 3.866 3.866 7,720 -0.03(-0.70%)
Jun 13, 2003 3.894 3.894 3.894 3.894 0 +0.00(+0.00%)
Jun 12, 2003 3.835 3.894 3.835 3.894 11,323 +0.06(+1.47%)
Jun 11, 2003 3.866 3.866 3.808 3.837 30,366 -0.05(-1.20%)
Jun 10, 2003 3.896 3.896 3.876 3.884 4,632 +0.01(+0.20%)
Jun 09, 2003 3.876 3.876 3.876 3.876 1,029 -0.02(-0.50%)
Jun 06, 2003 3.905 3.925 3.896 3.896 13,381 -0.01(-0.25%)
Jun 05, 2003 3.886 3.919 3.886 3.905 9,264 -0.01(-0.25%)
Jun 04, 2003 3.876 3.944 3.876 3.915 52,498 +0.03(+0.90%)
Jun 03, 2003 3.905 3.917 3.866 3.880 34,998 -0.03(-0.75%)
Jun 02, 2003 3.905 3.921 3.905 3.909 24,190 -0.03(-0.89%)
May 30, 2003 3.950 3.950 3.905 3.944 62,277 -0.03(-0.64%)
May 29, 2003 3.944 3.973 3.940 3.969 20,072 +0.01(+0.25%)
May 28, 2003 3.898 3.960 3.896 3.960 32,425 +0.06(+1.65%)
May 27, 2003 3.925 3.934 3.896 3.896 21,102 -0.01(-0.30%)
May 23, 2003 3.925 3.929 3.907 3.907 4,632 +0.00(+0.00%)
May 22, 2003 3.915 3.915 3.896 3.907 38,601 +0.00(+0.05%)
May 21, 2003 3.896 3.905 3.896 3.905 5,146 +0.02(+0.50%)
May 20, 2003 3.934 3.934 3.886 3.886 61,762 +0.00(+0.00%)
May 19, 2003 4.041 4.041 3.886 3.886 86,982 -0.17(-4.08%)
May 16, 2003 4.070 4.070 4.051 4.051 37,572 -0.05(-1.18%)
May 15, 2003 4.090 4.100 4.057 4.100 123,010 +0.02(+0.48%)
May 14, 2003 4.012 4.173 4.012 4.080 73,600 +0.07(+1.69%)
May 13, 2003 3.983 4.012 3.973 4.012 6,690 +0.04(+0.98%)
May 12, 2003 3.983 3.993 3.973 3.973 6,176 +0.02(+0.49%)
May 09, 2003 3.905 3.954 3.905 3.954 16,984 +0.05(+1.24%)
May 08, 2003 3.905 3.913 3.905 3.905 4,632 +0.01(+0.25%)
May 07, 2003 3.909 3.909 3.886 3.896 10,293 -0.01(-0.35%)
May 06, 2003 3.915 3.925 3.905 3.909 13,381 +0.00(+0.10%)
May 05, 2003 3.915 3.915 3.876 3.905 68,453 +0.08(+2.03%)
May 02, 2003 3.868 3.876 3.828 3.828 37,572 -0.05(-1.25%)
May 01, 2003 3.876 3.876 3.870 3.876 19,558 +0.00(+0.00%)
Apr 30, 2003 3.882 3.882 3.857 3.876 105,510 +0.00(+0.00%)
Apr 29, 2003 3.866 3.880 3.851 3.876 69,997 +0.05(+1.37%)
Apr 28, 2003 3.847 3.847 3.818 3.824 358,221 +0.06(+1.65%)
Apr 25, 2003 3.857 3.866 3.762 3.762 21,102 -0.08(-2.12%)
Apr 24, 2003 3.808 3.857 3.808 3.843 68,967 +0.05(+1.44%)
Apr 23, 2003 3.769 3.789 3.769 3.789 8,749 +0.04(+1.09%)
Apr 22, 2003 3.789 3.789 3.748 3.748 23,675 -0.02(-0.57%)
Apr 21, 2003 3.804 3.804 3.769 3.769 8,749 -0.04(-1.02%)
Apr 17, 2003 3.779 3.812 3.779 3.808 42,204 +0.05(+1.29%)
Apr 16, 2003 3.736 3.773 3.736 3.760 251,166 +0.04(+1.04%)
Apr 15, 2003 3.653 3.738 3.653 3.721 108,084 +0.10(+2.74%)
Apr 14, 2003 3.585 3.653 3.585 3.622 402,484 +0.02(+0.48%)
Apr 11, 2003 3.602 3.604 3.602 3.604 10,293 +0.00(+0.00%)
Apr 10, 2003 3.550 3.604 3.550 3.604 11,323 +0.06(+1.76%)
Apr 09, 2003 3.490 3.542 3.488 3.542 491,010 +0.04(+1.28%)
Apr 08, 2003 3.497 3.497 3.497 3.497 514 -0.04(-1.10%)
Apr 07, 2003 3.488 3.544 3.488 3.536 21,616 +0.08(+2.25%)
Apr 04, 2003 3.381 3.458 3.379 3.458 29,851 +0.10(+2.83%)
Apr 03, 2003 3.363 3.363 3.363 3.363 514 +0.00(+0.06%)
Apr 02, 2003 3.359 3.390 3.359 3.361 81,320 +0.02(+0.64%)
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.