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 )

24.43 +0.06 (+0.25%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 (%)
Jan 31, 2006 6.114 6.149 6.057 6.057 35,370 -0.04(-0.70%)
Jan 30, 2006 6.022 6.100 6.022 6.100 99,037 +0.10(+1.65%)
Jan 27, 2006 6.135 6.135 5.987 6.001 95,500 -0.04(-0.68%)
Jan 26, 2006 5.909 6.070 5.909 6.042 91,256 +0.13(+2.25%)
Jan 25, 2006 5.994 5.994 5.865 5.909 58,007 -0.08(-1.30%)
Jan 24, 2006 5.838 6.015 5.838 5.987 135,116 +0.25(+4.31%)
Jan 23, 2006 5.753 5.796 5.725 5.739 129,456 +0.02(+0.30%)
Jan 20, 2006 5.506 5.775 5.506 5.722 51,641 +0.19(+3.40%)
Jan 19, 2006 5.598 5.613 5.520 5.534 146,434 -0.08(-1.39%)
Jan 18, 2006 5.612 5.612 5.557 5.612 36,785 -0.03(-0.48%)
Jan 17, 2006 5.690 5.705 5.605 5.639 33,955 -0.04(-0.77%)
Jan 13, 2006 5.704 5.704 5.664 5.683 31,833 +0.01(+0.12%)
Jan 12, 2006 5.794 5.803 5.654 5.676 202,320 -0.11(-1.83%)
Jan 11, 2006 5.725 5.782 5.685 5.782 16,977 +0.06(+0.99%)
Jan 10, 2006 5.767 5.767 5.683 5.725 19,807 -0.06(-1.10%)
Jan 09, 2006 5.755 5.796 5.755 5.789 62,959 +0.01(+0.20%)
Jan 06, 2006 5.810 5.895 5.746 5.777 79,230 -0.01(-0.20%)
Jan 05, 2006 5.753 5.808 5.746 5.789 46,689 +0.06(+0.99%)
Jan 04, 2006 5.753 5.782 5.678 5.732 24,759 +0.04(+0.72%)
Jan 03, 2006 5.667 5.691 5.667 5.691 2,122 +0.04(+0.62%)
Dec 30, 2005 5.739 5.739 5.656 5.656 52,348 -0.08(-1.45%)
Dec 29, 2005 5.676 5.739 5.676 5.739 19,100 +0.06(+1.07%)
Dec 28, 2005 5.654 5.712 5.654 5.678 21,222 -0.03(-0.57%)
Dec 27, 2005 5.725 5.725 5.704 5.711 88,426 -0.03(-0.49%)
Dec 23, 2005 5.690 5.739 5.690 5.739 6,366 +0.03(+0.47%)
Dec 22, 2005 5.746 5.746 5.683 5.712 207,979 -0.06(-0.96%)
Dec 21, 2005 5.739 5.767 5.732 5.767 13,440 +0.01(+0.10%)
Dec 20, 2005 5.725 5.775 5.704 5.762 22,637 +0.02(+0.34%)
Dec 19, 2005 5.700 5.742 5.697 5.742 11,318 +0.04(+0.74%)
Dec 16, 2005 5.725 5.739 5.700 5.700 13,440 -0.11(-1.90%)
Dec 15, 2005 5.669 5.824 5.669 5.810 207,272 +0.11(+1.98%)
Dec 14, 2005 5.697 5.697 5.697 5.697 5,659 -0.08(-1.47%)
Dec 13, 2005 5.799 5.852 5.766 5.782 48,811 -0.04(-0.73%)
Dec 12, 2005 5.825 5.845 5.824 5.824 14,855 +0.00(+0.00%)
Dec 09, 2005 5.888 5.888 5.824 5.824 12,733 -0.05(-0.89%)
Dec 08, 2005 5.888 5.888 5.852 5.876 48,104 -0.04(-0.60%)
Dec 07, 2005 5.951 5.951 5.888 5.912 32,541 -0.03(-0.57%)
Dec 06, 2005 5.930 5.994 5.881 5.946 131,578 +0.03(+0.50%)
Dec 05, 2005 5.951 5.951 5.885 5.916 78,522 -0.02(-0.31%)
Dec 02, 2005 5.943 5.943 5.916 5.934 31,833 -0.03(-0.50%)
Dec 01, 2005 5.892 5.970 5.892 5.964 101,160 +0.07(+1.22%)
Nov 30, 2005 5.874 5.926 5.859 5.892 72,863 +0.03(+0.55%)
Nov 29, 2005 5.851 5.902 5.851 5.859 176,853 +0.01(+0.14%)
Nov 28, 2005 5.845 5.855 5.831 5.851 27,589 -0.00(-0.02%)
Nov 25, 2005 5.859 5.882 5.852 5.852 50,226 +0.00(+0.00%)
Nov 23, 2005 5.789 5.852 5.789 5.852 280,135 +0.11(+1.97%)
Nov 22, 2005 5.718 5.739 5.697 5.739 23,344 -0.04(-0.73%)
Nov 21, 2005 5.881 5.881 5.739 5.782 134,408 -0.04(-0.73%)
Nov 18, 2005 5.773 5.854 5.773 5.824 278,721 +0.05(+0.88%)
Nov 17, 2005 5.683 5.773 5.683 5.773 203,735 +0.10(+1.85%)
Nov 16, 2005 5.654 5.669 5.654 5.669 9,196 -0.01(-0.25%)
Nov 15, 2005 5.683 5.704 5.635 5.683 26,881 -0.00(-0.00%)
Nov 14, 2005 5.619 5.683 5.619 5.683 12,026 +0.05(+0.80%)
Nov 11, 2005 5.612 5.637 5.604 5.637 4,951 +0.18(+3.26%)
Nov 10, 2005 5.459 5.459 5.459 5.459 0 +0.00(+0.00%)
Nov 09, 2005 5.478 5.478 5.414 5.459 39,615 -0.05(-0.97%)
Nov 08, 2005 5.513 5.577 5.492 5.513 80,645 +0.04(+0.65%)
Nov 07, 2005 5.541 5.541 5.478 5.478 181,805 -0.09(-1.55%)
Nov 04, 2005 5.598 5.626 5.549 5.564 16,270 -0.06(-1.11%)
Nov 03, 2005 5.618 5.650 5.618 5.626 9,903 +0.04(+0.76%)
Nov 02, 2005 5.654 5.654 5.584 5.584 38,200 -0.07(-1.25%)
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.