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 )

22.91 +0.13 (+0.57%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 8, 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 (%)
Sep 30, 2003 3.244 3.244 3.181 3.181 255,376 -0.06(-1.96%)
Sep 29, 2003 3.244 3.244 3.244 3.244 2,122 +0.01(+0.44%)
Sep 26, 2003 3.207 3.230 3.207 3.230 29,003 +0.05(+1.56%)
Sep 25, 2003 3.195 3.195 3.181 3.181 67,911 +0.02(+0.67%)
Sep 24, 2003 3.152 3.152 3.152 3.159 201,612 +0.01(+0.22%)
Sep 23, 2003 3.131 3.145 3.131 3.152 60,837 +0.02(+0.68%)
Sep 22, 2003 3.145 3.155 3.131 3.131 192,416 -0.02(-0.76%)
Sep 19, 2003 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Sep 18, 2003 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Sep 17, 2003 3.155 3.155 3.155 3.155 1,414 +0.00(+0.00%)
Sep 16, 2003 3.152 3.155 3.152 3.155 67,204 +0.00(+0.09%)
Sep 15, 2003 3.152 3.152 3.152 3.152 26,881 -0.01(-0.22%)
Sep 12, 2003 3.159 3.159 3.158 3.159 159,875 +0.00(+0.09%)
Sep 11, 2003 3.174 3.174 3.145 3.157 120,967 -0.02(-0.53%)
Sep 10, 2003 3.130 3.174 3.130 3.174 28,296 +0.06(+2.00%)
Sep 09, 2003 3.110 3.111 3.110 3.111 10,611 +0.01(+0.41%)
Sep 08, 2003 3.099 3.099 3.099 3.099 707 +0.00(+0.09%)
Sep 05, 2003 3.113 3.124 3.096 3.096 180,390 -0.01(-0.45%)
Sep 04, 2003 3.082 3.110 3.082 3.110 37,492 +0.01(+0.46%)
Sep 03, 2003 3.075 3.110 3.068 3.096 14,855 +0.02(+0.69%)
Sep 02, 2003 3.075 3.075 3.075 3.075 13,440 +0.02(+0.69%)
Aug 29, 2003 3.068 3.068 3.053 3.053 15,563 -0.01(-0.23%)
Aug 28, 2003 3.045 3.060 3.045 3.060 16,270 +0.01(+0.46%)
Aug 27, 2003 3.046 3.046 3.046 3.046 58,007 +0.00(+0.00%)
Aug 26, 2003 3.053 3.053 3.039 3.046 4,951 +0.02(+0.70%)
Aug 25, 2003 3.032 3.032 3.025 3.025 2,122 -0.06(-2.06%)
Aug 22, 2003 3.111 3.111 3.089 3.089 4,951 -0.01(-0.27%)
Aug 21, 2003 3.049 3.097 3.048 3.097 21,222 +0.04(+1.39%)
Aug 20, 2003 3.053 3.055 3.053 3.055 7,781 +0.00(+0.05%)
Aug 19, 2003 2.976 3.075 2.976 3.053 43,859 +0.06(+1.89%)
Aug 18, 2003 3.025 3.025 2.997 2.997 11,318 -0.02(-0.70%)
Aug 15, 2003 3.018 3.018 3.018 3.018 1,414 +0.00(+0.00%)
Aug 14, 2003 3.018 3.018 3.018 3.018 707 +0.00(+0.14%)
Aug 13, 2003 3.038 3.039 3.014 3.014 79,937 -0.02(-0.61%)
Aug 12, 2003 3.011 3.041 3.011 3.032 29,003 +0.04(+1.18%)
Aug 11, 2003 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Aug 08, 2003 2.926 2.997 2.926 2.997 58,007 +0.10(+3.41%)
Aug 07, 2003 2.861 2.898 2.861 2.898 43,859 +0.04(+1.38%)
Aug 06, 2003 2.829 2.863 2.829 2.858 128,041 +0.03(+1.10%)
Aug 05, 2003 2.839 2.839 2.827 2.827 7,074 -0.01(-0.35%)
Aug 04, 2003 2.870 2.870 2.837 2.837 7,781 -0.05(-1.62%)
Aug 01, 2003 2.889 2.889 2.884 2.884 24,052 -0.01(-0.24%)
Jul 31, 2003 2.871 2.891 2.871 2.891 34,663 +0.01(+0.49%)
Jul 30, 2003 2.877 2.877 2.877 2.877 707 +0.00(+0.00%)
Jul 29, 2003 2.855 2.891 2.855 2.877 27,589 +0.04(+1.24%)
Jul 28, 2003 2.843 2.857 2.841 2.841 15,563 +0.00(+0.10%)
Jul 25, 2003 2.799 2.841 2.799 2.839 81,352 +0.07(+2.50%)
Jul 24, 2003 2.742 2.771 2.740 2.769 62,959 +0.03(+0.98%)
Jul 23, 2003 2.771 2.785 2.742 2.742 88,426 -0.01(-0.51%)
Jul 22, 2003 2.757 2.757 2.757 2.757 2,829 +0.00(+0.00%)
Jul 21, 2003 2.771 2.771 2.757 2.757 4,951 -0.03(-1.02%)
Jul 18, 2003 2.785 2.785 2.785 2.785 4,951 +0.01(+0.51%)
Jul 17, 2003 2.785 2.785 2.771 2.771 4,951 -0.02(-0.61%)
Jul 16, 2003 2.778 2.788 2.778 2.788 4,951 +0.01(+0.36%)
Jul 15, 2003 2.783 2.783 2.778 2.778 4,951 -0.01(-0.20%)
Jul 14, 2003 2.778 2.785 2.771 2.783 19,807 -0.00(-0.05%)
Jul 11, 2003 2.779 2.827 2.779 2.785 92,671 +0.01(+0.20%)
Jul 10, 2003 2.778 2.779 2.771 2.779 8,488 +0.00(+0.05%)
Jul 09, 2003 2.778 2.778 2.778 2.778 2,122 +0.00(+0.00%)
Jul 08, 2003 2.778 2.778 2.778 2.778 2,829 +0.00(+0.00%)
Jul 07, 2003 2.827 2.827 2.778 2.778 70,033 -0.06(-2.00%)
Jul 03, 2003 2.834 2.834 2.834 2.834 0 +0.00(+0.00%)
Jul 02, 2003 2.813 2.834 2.806 2.834 16,977 +0.02(+0.75%)
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.