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, 2003 3.959 3.959 3.959 3.959 2,829 +0.01(+0.32%)
Dec 30, 2003 3.944 3.947 3.918 3.947 32,541 +0.04(+0.98%)
Dec 29, 2003 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Dec 26, 2003 3.923 3.923 3.909 3.909 3,537 +0.02(+0.55%)
Dec 24, 2003 3.906 3.906 3.887 3.887 14,148 +0.00(+0.00%)
Dec 23, 2003 3.903 3.909 3.887 3.887 23,344 +0.01(+0.15%)
Dec 22, 2003 3.894 3.894 3.882 3.882 112,478 +0.01(+0.15%)
Dec 19, 2003 3.876 3.876 3.876 3.876 0 +0.00(+0.00%)
Dec 18, 2003 3.876 3.876 3.876 3.876 0 +0.00(+0.00%)
Dec 17, 2003 3.916 3.916 3.876 3.876 12,733 -0.03(-0.83%)
Dec 16, 2003 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Dec 15, 2003 3.965 3.965 3.909 3.909 18,392 -0.01(-0.36%)
Dec 12, 2003 3.923 3.923 3.923 3.923 0 +0.00(+0.00%)
Dec 11, 2003 3.923 3.923 3.909 3.923 32,541 -0.01(-0.36%)
Dec 10, 2003 3.951 3.951 3.951 3.937 11,318 -0.06(-1.56%)
Dec 09, 2003 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Dec 08, 2003 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Dec 05, 2003 4.000 4.000 3.993 3.999 24,759 +0.03(+0.64%)
Dec 04, 2003 3.993 3.993 3.974 3.974 22,637 +0.02(+0.61%)
Dec 03, 2003 3.950 3.950 3.950 3.950 707 -0.02(-0.50%)
Dec 02, 2003 3.969 3.969 3.969 3.969 707 +0.04(+1.04%)
Dec 01, 2003 3.928 3.928 3.928 3.928 7,781 +0.05(+1.39%)
Nov 28, 2003 3.838 3.890 3.838 3.875 60,837 +0.08(+2.09%)
Nov 26, 2003 3.817 3.822 3.796 3.796 82,060 -0.02(-0.56%)
Nov 25, 2003 3.817 3.817 3.817 3.817 2,122 +0.03(+0.86%)
Nov 24, 2003 3.773 3.784 3.784 3.784 4,951 +0.01(+0.30%)
Nov 21, 2003 3.718 3.773 3.747 3.773 19,807 +0.06(+1.48%)
Nov 20, 2003 3.718 3.718 3.718 3.718 0 +0.01(+0.19%)
Nov 19, 2003 3.708 3.732 3.705 3.711 20,515 -0.02(-0.53%)
Nov 18, 2003 3.725 3.730 3.725 3.730 7,074 +0.00(+0.00%)
Nov 17, 2003 3.760 3.760 3.730 3.730 10,611 -0.03(-0.83%)
Nov 14, 2003 3.733 3.762 3.732 3.762 197,368 +0.02(+0.45%)
Nov 13, 2003 3.735 3.747 3.735 3.745 303,480 +0.04(+1.11%)
Nov 12, 2003 3.697 3.704 3.689 3.704 160,582 +0.06(+1.55%)
Nov 11, 2003 3.654 3.688 3.647 3.647 81,352 +0.01(+0.39%)
Nov 10, 2003 3.647 3.647 3.647 3.633 6,366 -0.03(-0.77%)
Nov 07, 2003 3.675 3.711 3.661 3.661 157,045 +0.04(+0.97%)
Nov 06, 2003 3.640 3.640 3.626 3.626 105,404 -0.03(-0.77%)
Nov 05, 2003 3.654 3.654 3.654 3.654 1,414 -0.04(-0.96%)
Nov 04, 2003 3.739 3.739 3.689 3.689 29,711 -0.09(-2.43%)
Nov 03, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Oct 31, 2003 3.909 3.937 3.781 3.781 570,883 -0.04(-0.93%)
Oct 30, 2003 3.783 3.817 3.725 3.817 967,742 -0.01(-0.18%)
Oct 29, 2003 3.852 3.852 3.824 3.824 287,210 -0.03(-0.73%)
Oct 28, 2003 3.933 3.934 3.852 3.852 112,478 -0.07(-1.73%)
Oct 27, 2003 3.967 3.967 3.920 3.920 186,757 -0.01(-0.25%)
Oct 24, 2003 4.029 4.043 3.921 3.930 289,332 -0.12(-3.03%)
Oct 23, 2003 4.184 4.213 4.053 4.053 153,508 -0.19(-4.43%)
Oct 22, 2003 4.036 4.241 4.036 4.241 227,787 +0.25(+6.38%)
Oct 21, 2003 3.732 3.993 3.732 3.986 332,484 +0.28(+7.63%)
Oct 20, 2003 3.704 3.704 3.704 3.704 7,074 +0.01(+0.27%)
Oct 17, 2003 3.697 3.697 3.694 3.694 4,951 +0.01(+0.19%)
Oct 16, 2003 3.689 3.689 3.687 3.687 61,545 +0.07(+1.87%)
Oct 15, 2003 3.736 3.736 3.608 3.619 163,412 -0.09(-2.33%)
Oct 14, 2003 3.675 3.739 3.705 3.705 40,322 +0.03(+0.81%)
Oct 13, 2003 3.499 3.687 3.598 3.675 110,356 +0.18(+5.05%)
Oct 10, 2003 3.520 3.520 3.496 3.499 241,935 +0.00(+0.00%)
Oct 09, 2003 3.485 3.583 3.477 3.499 117,430 +0.06(+1.77%)
Oct 08, 2003 3.438 3.456 3.438 3.438 785,936 +0.03(+0.91%)
Oct 07, 2003 3.470 3.470 3.401 3.407 433,644 -0.08(-2.43%)
Oct 06, 2003 3.503 3.503 3.492 3.492 6,366 +0.00(+0.00%)
Oct 03, 2003 3.400 3.492 3.400 3.492 55,178 +0.16(+4.66%)
Oct 02, 2003 3.315 3.336 3.315 3.336 19,807 +0.05(+1.37%)
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.