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 )

22.08 -0.40 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2009 6.757 6.847 6.500 6.573 95,486 -0.20(-2.92%)
Oct 29, 2009 6.679 6.775 6.610 6.771 67,204 +0.14(+2.11%)
Oct 28, 2009 6.795 6.795 6.604 6.631 115,138 -0.15(-2.27%)
Oct 27, 2009 6.856 6.856 6.773 6.785 94,291 +0.02(+0.25%)
Oct 26, 2009 6.835 6.883 6.768 6.768 60,802 -0.05(-0.66%)
Oct 23, 2009 6.842 6.842 6.780 6.814 95,925 +0.00(+0.06%)
Oct 22, 2009 6.575 6.853 6.575 6.809 179,400 +0.08(+1.20%)
Oct 21, 2009 6.743 6.757 6.658 6.729 47,396 +0.03(+0.42%)
Oct 20, 2009 6.633 6.700 6.627 6.700 43,222 +0.01(+0.11%)
Oct 19, 2009 6.757 6.781 6.651 6.693 97,333 -0.00(-0.04%)
Oct 16, 2009 6.644 6.746 6.609 6.696 45,260 +0.06(+0.85%)
Oct 15, 2009 6.729 6.729 6.532 6.640 85,370 -0.14(-2.10%)
Oct 14, 2009 6.856 6.898 6.650 6.782 62,422 +0.08(+1.22%)
Oct 13, 2009 6.770 6.770 6.675 6.700 50,226 -0.08(-1.21%)
Oct 12, 2009 6.780 6.785 6.686 6.782 26,301 +0.14(+2.06%)
Oct 09, 2009 6.503 6.645 6.503 6.645 36,785 +0.02(+0.23%)
Oct 08, 2009 6.569 6.715 6.563 6.630 97,750 +0.04(+0.60%)
Oct 07, 2009 6.579 6.603 6.521 6.590 28,423 +0.01(+0.15%)
Oct 06, 2009 6.757 6.757 6.545 6.580 110,243 +0.05(+0.69%)
Oct 05, 2009 6.602 6.602 6.488 6.535 40,909 -0.04(-0.56%)
Oct 02, 2009 6.503 6.572 6.457 6.572 65,789 +0.00(+0.02%)
Oct 01, 2009 6.722 6.722 6.548 6.570 37,492 -0.14(-2.15%)
Sep 30, 2009 6.764 6.764 6.664 6.715 31,090 -0.06(-0.86%)
Sep 29, 2009 6.860 6.860 6.730 6.773 30,595 -0.06(-0.87%)
Sep 28, 2009 6.729 6.833 6.715 6.832 34,663 +0.12(+1.77%)
Sep 25, 2009 6.604 6.715 6.538 6.713 77,815 +0.07(+0.98%)
Sep 24, 2009 6.781 6.792 6.613 6.648 49,773 -0.07(-0.99%)
Sep 23, 2009 6.884 6.884 6.715 6.715 57,901 -0.13(-1.84%)
Sep 22, 2009 6.856 6.955 6.785 6.840 387,882 +0.06(+0.83%)
Sep 21, 2009 6.691 6.845 6.613 6.784 413,136 -0.04(-0.54%)
Sep 18, 2009 6.439 6.842 6.439 6.821 377,369 +0.42(+6.51%)
Sep 17, 2009 6.333 6.524 6.333 6.404 217,848 +0.09(+1.41%)
Sep 16, 2009 6.332 6.397 6.315 6.315 92,395 -0.02(-0.25%)
Sep 15, 2009 6.319 6.361 6.255 6.330 83,036 +0.00(+0.07%)
Sep 14, 2009 6.358 6.388 6.259 6.326 35,094 -0.05(-0.71%)
Sep 11, 2009 6.344 6.384 6.305 6.371 31,918 -0.01(-0.11%)
Sep 10, 2009 6.254 6.433 6.218 6.378 378,692 +0.08(+1.32%)
Sep 09, 2009 6.274 6.327 6.268 6.295 54,824 +0.02(+0.34%)
Sep 08, 2009 6.351 6.351 6.201 6.274 76,018 +0.00(+0.05%)
Sep 04, 2009 6.220 6.312 6.200 6.271 94,043 +0.07(+1.12%)
Sep 03, 2009 6.091 6.204 6.064 6.201 104,301 +0.13(+2.14%)
Sep 02, 2009 5.961 6.081 5.961 6.071 97,410 +0.06(+1.06%)
Sep 01, 2009 5.937 6.163 5.937 6.008 119,319 -0.04(-0.65%)
Aug 31, 2009 6.152 6.156 6.047 6.047 58,184 -0.18(-2.91%)
Aug 28, 2009 6.156 6.285 6.156 6.228 90,223 +0.08(+1.31%)
Aug 27, 2009 5.923 6.186 5.923 6.148 289,459 -0.03(-0.48%)
Aug 26, 2009 6.361 6.361 6.114 6.177 66,694 -0.23(-3.64%)
Aug 25, 2009 6.395 6.495 6.350 6.411 77,292 +0.04(+0.55%)
Aug 24, 2009 6.545 6.552 6.291 6.375 196,696 -0.07(-1.01%)
Aug 21, 2009 6.667 6.667 6.371 6.440 95,727 -0.07(-1.13%)
Aug 20, 2009 6.501 6.624 6.464 6.514 42,515 +0.08(+1.30%)
Aug 19, 2009 6.380 6.473 6.380 6.430 7,151 +0.01(+0.09%)
Aug 18, 2009 6.486 6.503 6.370 6.425 35,370 +0.02(+0.38%)
Aug 17, 2009 6.545 6.545 6.361 6.401 86,997 -0.23(-3.47%)
Aug 14, 2009 6.715 6.715 6.538 6.631 23,344 -0.13(-1.96%)
Aug 13, 2009 6.607 6.764 6.602 6.764 44,588 +0.17(+2.53%)
Aug 12, 2009 6.503 6.633 6.503 6.597 21,229 +0.06(+0.95%)
Aug 11, 2009 6.488 6.573 6.439 6.535 37,492 +0.08(+1.27%)
Aug 10, 2009 6.455 6.514 6.432 6.453 36,078 -0.08(-1.19%)
Aug 07, 2009 6.536 6.565 6.457 6.531 28,261 +0.04(+0.54%)
Aug 06, 2009 6.577 6.577 6.469 6.495 37,818 -0.11(-1.61%)
Aug 05, 2009 6.641 6.641 6.510 6.602 34,415 -0.03(-0.43%)
Aug 04, 2009 6.621 6.645 6.439 6.630 79,647 +0.20(+3.08%)
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.