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 )

22.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2005 5.541 5.640 5.537 5.640 15,563 +0.08(+1.37%)
Oct 28, 2005 5.654 5.676 5.563 5.564 31,833 -0.08(-1.48%)
Oct 27, 2005 5.640 5.697 5.527 5.647 17,685 +0.01(+0.13%)
Oct 26, 2005 5.570 5.640 5.570 5.640 10,611 +0.02(+0.35%)
Oct 25, 2005 5.669 5.669 5.584 5.620 4,951 -0.03(-0.60%)
Oct 24, 2005 5.654 5.654 5.654 5.654 707 +0.00(+0.00%)
Oct 21, 2005 5.725 5.746 5.654 5.654 29,711 -0.07(-1.19%)
Oct 20, 2005 5.810 5.810 5.711 5.722 24,052 -0.07(-1.27%)
Oct 19, 2005 5.760 5.796 5.760 5.796 1,414 +0.01(+0.24%)
Oct 18, 2005 5.782 5.782 5.782 5.782 707 +0.00(+0.02%)
Oct 17, 2005 5.732 5.782 5.661 5.780 34,663 +0.03(+0.47%)
Oct 14, 2005 5.732 5.753 5.732 5.753 2,829 +0.02(+0.37%)
Oct 13, 2005 5.796 5.835 5.732 5.732 38,907 -0.01(-0.12%)
Oct 12, 2005 5.859 5.859 5.683 5.739 36,078 -0.12(-2.05%)
Oct 11, 2005 5.902 5.902 5.859 5.859 84,889 -0.10(-1.66%)
Oct 10, 2005 5.879 5.980 5.879 5.958 59,422 +0.11(+1.81%)
Oct 07, 2005 5.732 5.858 5.711 5.852 40,322 +0.14(+2.37%)
Oct 06, 2005 5.899 5.899 5.711 5.717 156,338 -0.15(-2.51%)
Oct 05, 2005 5.831 5.866 5.804 5.864 327,532 +0.03(+0.56%)
Oct 04, 2005 5.831 5.865 5.782 5.831 8,488 +0.04(+0.61%)
Oct 03, 2005 5.753 5.797 5.753 5.796 278,721 +0.06(+1.11%)
Sep 30, 2005 5.760 5.796 5.732 5.732 171,194 +0.00(+0.00%)
Sep 29, 2005 5.669 5.739 5.669 5.732 127,334 +0.08(+1.45%)
Sep 28, 2005 5.616 5.652 5.616 5.650 95,500 +0.06(+1.11%)
Sep 27, 2005 5.654 5.656 5.584 5.588 525,608 -0.12(-2.11%)
Sep 26, 2005 5.637 5.724 5.637 5.708 21,222 +0.08(+1.43%)
Sep 23, 2005 5.628 5.773 5.605 5.628 67,911 -0.04(-0.72%)
Sep 22, 2005 5.804 5.804 5.669 5.669 31,126 -0.15(-2.55%)
Sep 21, 2005 5.669 5.831 5.669 5.817 751,273 +0.17(+3.00%)
Sep 20, 2005 5.654 5.654 5.612 5.647 23,344 -0.04(-0.75%)
Sep 19, 2005 5.697 5.697 5.690 5.690 13,440 +0.03(+0.50%)
Sep 16, 2005 5.570 5.661 5.561 5.661 19,807 +0.08(+1.39%)
Sep 15, 2005 5.654 5.654 5.584 5.584 13,440 +0.01(+0.20%)
Sep 14, 2005 5.555 5.596 5.555 5.572 6,366 +0.05(+0.82%)
Sep 13, 2005 5.513 5.527 5.513 5.527 20,515 -0.01(-0.13%)
Sep 12, 2005 5.563 5.570 5.513 5.534 176,853 -0.05(-0.94%)
Sep 09, 2005 5.584 5.619 5.563 5.587 19,100 +0.00(+0.05%)
Sep 08, 2005 5.654 5.654 5.584 5.584 27,589 -0.06(-1.00%)
Sep 07, 2005 5.690 5.690 5.584 5.640 62,959 -0.03(-0.50%)
Sep 06, 2005 5.676 5.760 5.669 5.669 31,833 -0.03(-0.50%)
Sep 02, 2005 5.767 5.767 5.619 5.697 22,637 -0.09(-1.59%)
Sep 01, 2005 5.909 5.909 5.789 5.789 7,781 -0.09(-1.56%)
Aug 31, 2005 5.831 6.008 5.831 5.881 253,254 +0.05(+0.85%)
Aug 30, 2005 5.902 5.902 5.831 5.831 12,026 -0.05(-0.77%)
Aug 29, 2005 5.810 5.885 5.796 5.876 35,370 +0.01(+0.17%)
Aug 26, 2005 5.909 5.909 5.831 5.866 31,833 -0.04(-0.74%)
Aug 25, 2005 5.654 5.934 5.654 5.910 66,496 +0.28(+4.92%)
Aug 24, 2005 5.536 5.653 5.536 5.633 207,272 +0.10(+1.79%)
Aug 23, 2005 5.647 5.704 5.534 5.534 32,541 -0.13(-2.37%)
Aug 22, 2005 5.810 5.865 5.669 5.669 37,492 -0.13(-2.20%)
Aug 19, 2005 5.831 5.831 5.796 5.796 2,122 +0.00(+0.00%)
Aug 18, 2005 5.654 5.803 5.654 5.796 160,582 +0.07(+1.16%)
Aug 17, 2005 5.796 5.796 5.690 5.729 14,855 -0.09(-1.63%)
Aug 16, 2005 5.866 5.866 5.824 5.824 9,196 -0.03(-0.48%)
Aug 15, 2005 5.888 5.888 5.852 5.852 15,563 -0.01(-0.24%)
Aug 12, 2005 5.937 5.937 5.866 5.866 31,833 -0.02(-0.38%)
Aug 11, 2005 5.916 5.978 5.881 5.889 55,885 +0.01(+0.14%)
Aug 10, 2005 5.767 6.043 5.767 5.881 111,771 +0.15(+2.59%)
Aug 09, 2005 5.724 5.823 5.690 5.732 75,693 -0.01(-0.12%)
Aug 08, 2005 5.647 5.739 5.647 5.739 16,977 +0.13(+2.27%)
Aug 05, 2005 5.541 5.640 5.541 5.612 60,130 +0.10(+1.79%)
Aug 04, 2005 5.407 5.513 5.407 5.513 66,496 +0.11(+1.96%)
Aug 03, 2005 5.365 5.407 5.365 5.407 51,641 +0.00(+0.00%)
Aug 02, 2005 5.414 5.414 5.370 5.407 853,141 -0.01(-0.13%)
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.