Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.697 5.711 5.683 5.683 70,741 -0.01(-0.25%)
Mar 30, 2006 5.612 5.718 5.612 5.697 252,546 +0.08(+1.38%)
Mar 29, 2006 5.516 5.619 5.516 5.619 365,025 +0.10(+1.87%)
Mar 28, 2006 5.584 5.591 5.513 5.516 84,889 -0.06(-1.09%)
Mar 27, 2006 5.649 5.649 5.541 5.577 148,556 -0.07(-1.28%)
Mar 24, 2006 5.605 5.654 5.605 5.649 26,174 +0.06(+1.09%)
Mar 23, 2006 5.602 5.602 5.588 5.588 2,122 +0.02(+0.32%)
Mar 22, 2006 5.640 5.640 5.553 5.570 120,260 +0.02(+0.43%)
Mar 21, 2006 5.690 5.690 5.516 5.546 532,682 -0.16(-2.73%)
Mar 20, 2006 5.690 5.701 5.612 5.701 41,737 +0.04(+0.70%)
Mar 17, 2006 5.767 5.770 5.633 5.661 58,007 -0.11(-1.96%)
Mar 16, 2006 5.838 5.852 5.775 5.775 371,392 -0.01(-0.15%)
Mar 15, 2006 5.817 5.835 5.654 5.783 197,368 -0.25(-4.19%)
Mar 14, 2006 5.951 6.057 5.951 6.036 71,448 +0.08(+1.43%)
Mar 13, 2006 5.981 6.002 5.936 5.951 85,597 +0.03(+0.48%)
Mar 10, 2006 5.994 6.022 5.923 5.923 61,545 -0.05(-0.88%)
Mar 09, 2006 5.937 6.022 5.923 5.975 103,989 +0.08(+1.37%)
Mar 08, 2006 5.948 5.958 5.895 5.895 15,563 -0.05(-0.79%)
Mar 07, 2006 6.107 6.107 5.937 5.941 81,352 -0.14(-2.26%)
Mar 06, 2006 6.177 6.177 6.029 6.078 79,937 -0.11(-1.71%)
Mar 03, 2006 6.220 6.220 6.142 6.184 55,178 -0.04(-0.57%)
Mar 02, 2006 6.121 6.220 6.121 6.220 147,849 +0.01(+0.20%)
Mar 01, 2006 6.220 6.220 6.135 6.207 53,763 +0.01(+0.11%)
Feb 28, 2006 6.194 6.248 6.177 6.200 168,364 +0.01(+0.09%)
Feb 27, 2006 6.170 6.240 6.170 6.194 33,248 +0.03(+0.44%)
Feb 24, 2006 6.193 6.193 6.163 6.168 53,056 -0.02(-0.39%)
Feb 23, 2006 6.227 6.255 6.192 6.192 40,322 +0.01(+0.11%)
Feb 22, 2006 6.151 6.220 6.151 6.184 241,228 +0.04(+0.57%)
Feb 21, 2006 6.142 6.276 6.142 6.149 236,276 -0.00(-0.07%)
Feb 17, 2006 6.149 6.170 6.142 6.153 266,695 +0.04(+0.65%)
Feb 16, 2006 6.071 6.114 6.036 6.114 544,708 +0.04(+0.70%)
Feb 15, 2006 5.951 6.071 5.929 6.071 371,392 +0.08(+1.30%)
Feb 14, 2006 5.958 6.001 5.909 5.994 294,991 +0.01(+0.12%)
Feb 13, 2006 5.937 6.015 5.937 5.987 89,841 +0.00(+0.00%)
Feb 10, 2006 5.937 5.987 5.937 5.987 207,979 +0.01(+0.24%)
Feb 09, 2006 5.909 5.972 5.909 5.972 85,597 +0.09(+1.56%)
Feb 08, 2006 5.937 5.989 5.879 5.881 104,697 -0.11(-1.77%)
Feb 07, 2006 5.978 6.029 5.978 5.987 47,396 -0.03(-0.45%)
Feb 06, 2006 6.022 6.050 5.965 6.013 39,615 +0.01(+0.12%)
Feb 03, 2006 5.965 6.008 5.909 6.006 92,671 +0.01(+0.09%)
Feb 02, 2006 6.008 6.036 6.001 6.001 28,296 +0.00(+0.00%)
Feb 01, 2006 6.057 6.071 5.984 6.001 66,496 -0.06(-0.93%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.