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 UNCHANGED
Streaming Delayed 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, 2007 6.729 6.757 6.607 6.627 44,567 -0.11(-1.70%)
Dec 28, 2007 6.855 6.880 6.737 6.741 34,663 -0.08(-1.20%)
Dec 27, 2007 6.898 6.898 6.823 6.823 21,222 -0.06(-0.90%)
Dec 26, 2007 6.771 6.901 6.771 6.886 34,663 +0.14(+2.12%)
Dec 24, 2007 6.722 6.801 6.722 6.743 15,563 +0.03(+0.42%)
Dec 21, 2007 6.884 6.884 6.715 6.715 84,889 -0.17(-2.46%)
Dec 20, 2007 6.580 6.897 6.580 6.884 265,280 +0.42(+6.56%)
Dec 19, 2007 6.456 6.493 6.432 6.460 287,210 -0.03(-0.39%)
Dec 18, 2007 6.503 6.630 6.436 6.486 67,204 +0.05(+0.79%)
Dec 17, 2007 6.577 6.637 6.363 6.435 66,496 -0.14(-2.11%)
Dec 14, 2007 6.541 6.691 6.541 6.573 91,256 +0.03(+0.43%)
Dec 13, 2007 6.778 6.778 6.503 6.545 119,552 -0.18(-2.65%)
Dec 12, 2007 7.019 7.068 6.723 6.723 52,348 -0.20(-2.82%)
Dec 11, 2007 7.139 7.139 6.896 6.918 53,763 -0.21(-2.97%)
Dec 10, 2007 7.143 7.151 7.117 7.130 35,370 -0.01(-0.12%)
Dec 07, 2007 7.181 7.330 7.068 7.139 74,278 -0.07(-0.94%)
Dec 06, 2007 6.956 7.208 6.904 7.207 67,204 +0.25(+3.58%)
Dec 05, 2007 6.862 6.958 6.862 6.958 21,222 +0.11(+1.65%)
Dec 04, 2007 6.814 6.845 6.733 6.845 41,737 -0.01(-0.10%)
Dec 03, 2007 6.927 6.975 6.833 6.852 50,933 -0.29(-4.02%)
Nov 30, 2007 6.801 7.139 6.801 7.139 65,166 +0.27(+3.91%)
Nov 29, 2007 6.716 6.884 6.716 6.870 81,352 +0.29(+4.43%)
Nov 28, 2007 6.644 6.699 6.558 6.579 48,811 +0.04(+0.61%)
Nov 27, 2007 6.432 6.635 6.298 6.539 91,256 +0.17(+2.62%)
Nov 26, 2007 6.573 6.573 6.367 6.373 48,811 -0.20(-3.10%)
Nov 23, 2007 6.503 6.634 6.503 6.576 12,733 +0.14(+2.15%)
Nov 21, 2007 6.750 6.750 6.432 6.438 84,889 -0.31(-4.59%)
Nov 20, 2007 6.749 6.828 6.580 6.747 195,246 +0.35(+5.46%)
Nov 19, 2007 6.715 6.787 6.397 6.398 510,045 -0.40(-5.90%)
Nov 16, 2007 6.842 6.856 6.729 6.799 52,348 -0.05(-0.68%)
Nov 15, 2007 6.997 6.997 6.846 6.846 21,929 -0.13(-1.88%)
Nov 14, 2007 6.907 6.992 6.849 6.978 50,226 +0.13(+1.96%)
Nov 13, 2007 6.715 6.855 6.503 6.843 87,011 +0.41(+6.30%)
Nov 12, 2007 6.884 6.884 6.409 6.438 96,915 -0.44(-6.39%)
Nov 09, 2007 6.907 6.911 6.771 6.877 45,981 -0.02(-0.31%)
Nov 08, 2007 6.767 6.918 6.729 6.898 45,981 +0.14(+2.09%)
Nov 07, 2007 6.956 6.956 6.644 6.757 106,819 -0.21(-3.02%)
Nov 06, 2007 7.037 7.060 6.785 6.968 45,274 -0.03(-0.44%)
Nov 05, 2007 7.181 7.181 6.999 6.999 64,374 -0.24(-3.34%)
Nov 02, 2007 7.386 7.386 7.219 7.240 28,296 -0.20(-2.64%)
Nov 01, 2007 7.436 7.505 7.368 7.437 26,881 +0.02(+0.21%)
Oct 31, 2007 7.365 7.506 7.338 7.421 44,567 +0.09(+1.18%)
Oct 30, 2007 7.478 7.486 7.280 7.335 46,689 -0.10(-1.41%)
Oct 29, 2007 7.506 7.506 7.107 7.440 50,933 -0.04(-0.49%)
Oct 26, 2007 7.492 7.502 7.434 7.477 16,977 -0.02(-0.21%)
Oct 25, 2007 7.454 7.492 7.438 7.492 36,785 +0.08(+1.03%)
Oct 24, 2007 7.284 7.421 7.284 7.416 25,466 +0.12(+1.71%)
Oct 23, 2007 7.181 7.375 7.181 7.291 47,396 +0.14(+1.92%)
Oct 22, 2007 7.093 7.238 7.093 7.154 21,222 +0.06(+0.86%)
Oct 19, 2007 7.232 7.250 7.093 7.093 25,466 -0.17(-2.34%)
Oct 18, 2007 7.065 7.294 6.912 7.263 26,174 +0.12(+1.68%)
Oct 17, 2007 7.252 7.315 7.098 7.143 36,078 -0.10(-1.44%)
Oct 16, 2007 7.464 7.464 7.214 7.248 50,933 -0.22(-2.90%)
Oct 15, 2007 7.351 7.469 7.330 7.464 63,667 +0.08(+1.15%)
Oct 12, 2007 7.245 7.409 7.238 7.379 49,518 +0.18(+2.47%)
Oct 11, 2007 7.293 7.351 7.199 7.201 52,348 -0.13(-1.79%)
Oct 10, 2007 7.270 7.351 7.232 7.332 35,370 +0.03(+0.45%)
Oct 09, 2007 7.174 7.337 7.174 7.300 53,763 +0.08(+1.06%)
Oct 08, 2007 7.315 7.352 7.099 7.223 198,075 -0.01(-0.20%)
Oct 05, 2007 7.067 7.351 7.041 7.238 241,935 +0.24(+3.43%)
Oct 04, 2007 7.019 7.055 6.944 6.997 51,641 -0.04(-0.62%)
Oct 03, 2007 7.068 7.167 7.041 7.041 157,045 -0.08(-1.13%)
Oct 02, 2007 7.125 7.171 7.043 7.122 142,897 +0.01(+0.20%)
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.