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, 2008 4.593 4.627 4.545 4.627 9,903 +0.08(+1.68%)
Dec 30, 2008 4.495 4.573 4.434 4.550 17,006 +0.02(+0.44%)
Dec 29, 2008 4.621 4.621 4.502 4.531 13,440 -0.08(-1.69%)
Dec 26, 2008 4.634 4.679 4.563 4.608 21,929 -0.06(-1.36%)
Dec 24, 2008 4.671 4.672 4.630 4.672 4,951 +0.07(+1.54%)
Dec 23, 2008 4.606 4.665 4.528 4.601 24,052 +0.03(+0.62%)
Dec 22, 2008 4.577 4.806 4.525 4.573 120,543 -0.09(-1.85%)
Dec 19, 2008 4.665 4.761 4.580 4.659 28,296 +0.15(+3.26%)
Dec 18, 2008 4.594 4.672 4.512 4.512 167,671 -0.01(-0.25%)
Dec 17, 2008 4.484 4.524 4.474 4.524 84,889 +0.04(+0.88%)
Dec 16, 2008 4.386 4.516 4.386 4.484 85,172 +0.10(+2.22%)
Dec 15, 2008 4.347 4.436 4.327 4.386 52,348 -0.07(-1.52%)
Dec 12, 2008 4.297 4.454 4.241 4.454 20,161 +0.08(+1.81%)
Dec 11, 2008 4.241 4.378 4.200 4.375 43,152 +0.23(+5.63%)
Dec 10, 2008 4.283 4.345 4.142 4.142 46,689 -0.14(-3.30%)
Dec 09, 2008 4.248 4.290 4.196 4.283 72,863 -0.10(-2.26%)
Dec 08, 2008 4.368 4.382 4.275 4.382 27,589 +0.15(+3.58%)
Dec 05, 2008 4.026 4.231 4.010 4.231 106,819 +0.19(+4.58%)
Dec 04, 2008 4.156 4.198 3.958 4.046 34,663 -0.17(-3.96%)
Dec 03, 2008 4.112 4.213 4.043 4.213 364,820 +0.11(+2.72%)
Dec 02, 2008 4.094 4.170 4.029 4.101 170,352 +0.09(+2.15%)
Dec 01, 2008 4.005 4.077 3.958 4.015 143,590 -0.06(-1.49%)
Nov 28, 2008 4.255 4.255 4.075 4.075 48,811 -0.34(-7.74%)
Nov 26, 2008 4.000 4.426 4.000 4.418 229,697 +0.58(+15.19%)
Nov 25, 2008 4.381 4.381 3.829 3.835 129,103 -0.50(-11.60%)
Nov 24, 2008 4.064 4.344 4.029 4.338 83,149 +0.44(+11.40%)
Nov 21, 2008 4.064 4.354 3.803 3.894 92,494 -0.10(-2.41%)
Nov 20, 2008 4.142 4.268 3.959 3.991 54,470 -0.19(-4.63%)
Nov 19, 2008 4.241 4.371 4.138 4.184 37,669 -0.03(-0.70%)
Nov 18, 2008 4.276 4.338 4.146 4.214 81,352 -0.03(-0.60%)
Nov 17, 2008 4.388 4.542 4.239 4.239 74,752 -0.20(-4.46%)
Nov 14, 2008 4.580 4.700 4.382 4.437 79,937 -0.35(-7.38%)
Nov 13, 2008 4.304 4.791 4.177 4.791 116,723 +0.59(+14.15%)
Nov 12, 2008 4.381 4.381 4.101 4.197 109,274 -0.24(-5.45%)
Nov 11, 2008 4.399 4.477 4.334 4.439 116,723 -0.02(-0.44%)
Nov 10, 2008 4.628 4.699 4.427 4.458 53,430 -0.04(-0.82%)
Nov 07, 2008 4.403 4.576 4.403 4.495 70,741 +0.21(+4.95%)
Nov 06, 2008 4.422 4.764 4.276 4.283 107,357 -0.20(-4.51%)
Nov 05, 2008 4.712 4.803 4.393 4.485 85,597 -0.60(-11.86%)
Nov 04, 2008 4.569 5.124 4.382 5.089 105,050 +0.58(+12.85%)
Nov 03, 2008 4.340 4.522 4.270 4.509 197,538 +0.04(+0.95%)
Oct 31, 2008 4.630 4.630 4.392 4.467 76,110 -0.16(-3.48%)
Oct 30, 2008 4.085 4.878 3.986 4.628 315,131 +0.49(+11.74%)
Oct 29, 2008 3.817 4.241 3.776 4.142 89,586 +0.33(+8.52%)
Oct 28, 2008 3.704 3.817 3.552 3.817 148,556 +0.24(+6.72%)
Oct 27, 2008 3.538 3.654 3.428 3.576 140,067 +0.16(+4.76%)
Oct 24, 2008 3.738 3.738 3.414 3.414 40,046 -0.47(-12.05%)
Oct 23, 2008 3.757 3.958 3.757 3.882 157,449 +0.20(+5.45%)
Oct 22, 2008 3.972 3.974 3.496 3.681 448,684 -0.45(-10.97%)
Oct 21, 2008 4.311 4.385 4.105 4.135 29,711 -0.31(-6.88%)
Oct 20, 2008 4.203 4.440 4.203 4.440 248,330 +0.20(+4.84%)
Oct 17, 2008 3.886 4.235 3.886 4.235 233,446 +0.35(+8.98%)
Oct 16, 2008 3.931 4.170 3.726 3.886 352,787 -0.03(-0.72%)
Oct 15, 2008 4.238 4.316 3.914 3.914 79,230 -0.40(-9.18%)
Oct 14, 2008 4.580 4.627 4.241 4.310 229,831 +0.07(+1.63%)
Oct 13, 2008 4.099 4.241 3.865 4.241 374,929 +0.92(+27.66%)
Oct 10, 2008 3.428 3.534 3.110 3.322 493,506 -0.43(-11.39%)
Oct 09, 2008 4.153 4.276 3.749 3.749 137,026 -0.28(-6.95%)
Oct 08, 2008 4.382 4.382 3.468 4.029 531,883 -0.20(-4.62%)
Oct 07, 2008 4.728 4.835 4.215 4.224 238,348 -0.47(-10.03%)
Oct 06, 2008 5.114 5.114 4.430 4.695 175,403 -0.62(-11.68%)
Oct 03, 2008 5.367 5.407 5.266 5.315 0 -0.03(-0.56%)
Oct 02, 2008 5.444 5.444 5.331 5.345 15,563 -0.18(-3.25%)
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.