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 )

23.35 +0.39 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 5.372 5.372 5.358 5.358 128,749 -0.01(-0.26%)
Jul 28, 2006 5.315 5.386 5.301 5.372 193,123 +0.03(+0.64%)
Jul 27, 2006 5.307 5.350 5.307 5.338 70,033 +0.02(+0.32%)
Jul 26, 2006 5.360 5.360 5.321 5.321 5,659 -0.04(-0.66%)
Jul 25, 2006 5.372 5.372 5.353 5.356 16,977 -0.02(-0.29%)
Jul 24, 2006 5.329 5.384 5.324 5.372 158,460 +0.06(+1.06%)
Jul 21, 2006 5.396 5.396 5.315 5.315 17,685 -0.07(-1.23%)
Jul 20, 2006 5.435 5.435 5.382 5.382 315,506 -0.03(-0.60%)
Jul 19, 2006 5.114 5.415 5.114 5.414 346,632 +0.32(+6.24%)
Jul 18, 2006 5.075 5.117 5.075 5.096 63,667 -0.01(-0.28%)
Jul 17, 2006 5.148 5.148 5.089 5.110 21,222 -0.10(-1.93%)
Jul 14, 2006 5.244 5.300 5.211 5.211 12,733 -0.05(-0.94%)
Jul 13, 2006 5.326 5.326 5.244 5.260 9,196 -0.07(-1.22%)
Jul 12, 2006 5.295 5.349 5.295 5.325 7,781 +0.03(+0.56%)
Jul 11, 2006 5.358 5.358 5.263 5.295 75,693 -0.04(-0.66%)
Jul 10, 2006 5.386 5.386 5.331 5.331 7,781 -0.04(-0.79%)
Jul 07, 2006 5.406 5.406 5.372 5.373 11,318 -0.05(-0.96%)
Jul 06, 2006 5.435 5.442 5.421 5.425 13,440 +0.04(+0.81%)
Jul 05, 2006 5.496 5.496 5.382 5.382 24,759 -0.12(-2.11%)
Jul 03, 2006 5.456 5.527 5.456 5.497 91,256 +0.08(+1.41%)
Jun 30, 2006 5.379 5.421 5.379 5.421 9,903 +0.10(+1.86%)
Jun 29, 2006 5.264 5.322 5.264 5.322 14,148 +0.03(+0.64%)
Jun 28, 2006 5.326 5.326 5.283 5.288 17,685 -0.02(-0.37%)
Jun 27, 2006 5.425 5.425 5.266 5.308 99,745 -0.12(-2.14%)
Jun 26, 2006 5.329 5.447 5.329 5.424 72,156 +0.17(+3.23%)
Jun 23, 2006 5.160 5.293 5.160 5.254 58,715 +0.10(+1.98%)
Jun 22, 2006 5.160 5.174 5.124 5.153 28,296 -0.00(-0.08%)
Jun 21, 2006 5.155 5.157 5.138 5.157 15,563 +0.02(+0.44%)
Jun 20, 2006 5.146 5.174 5.131 5.134 13,440 -0.04(-0.77%)
Jun 19, 2006 5.146 5.195 5.146 5.174 53,056 +0.06(+1.24%)
Jun 16, 2006 5.093 5.117 5.082 5.110 81,352 -0.00(-0.08%)
Jun 15, 2006 4.939 5.114 4.939 5.114 81,352 +0.14(+2.81%)
Jun 14, 2006 4.942 4.990 4.915 4.974 55,178 +0.05(+0.92%)
Jun 13, 2006 5.058 5.062 4.890 4.929 239,105 -0.13(-2.54%)
Jun 12, 2006 5.120 5.120 5.054 5.058 24,759 -0.08(-1.49%)
Jun 09, 2006 5.123 5.195 5.117 5.134 63,667 +0.00(+0.08%)
Jun 08, 2006 5.146 5.150 5.075 5.130 45,981 -0.02(-0.44%)
Jun 07, 2006 5.189 5.208 5.151 5.153 98,330 -0.06(-1.22%)
Jun 06, 2006 5.322 5.343 5.195 5.216 167,657 -0.11(-1.99%)
Jun 05, 2006 5.308 5.322 5.261 5.322 58,007 +0.03(+0.53%)
Jun 02, 2006 5.266 5.314 5.266 5.294 21,222 +0.06(+1.08%)
Jun 01, 2006 5.230 5.293 5.216 5.237 27,589 -0.01(-0.13%)
May 31, 2006 5.130 5.244 5.130 5.244 67,204 +0.10(+1.98%)
May 30, 2006 5.178 5.178 5.103 5.143 13,440 -0.06(-1.22%)
May 26, 2006 5.223 5.235 5.188 5.206 26,174 -0.00(-0.05%)
May 25, 2006 5.076 5.259 5.076 5.209 147,142 +0.12(+2.33%)
May 24, 2006 5.160 5.160 5.047 5.090 53,056 -0.08(-1.61%)
May 23, 2006 5.175 5.216 5.174 5.174 66,496 +0.01(+0.27%)
May 22, 2006 5.225 5.225 5.131 5.160 122,382 -0.13(-2.48%)
May 19, 2006 5.329 5.329 5.259 5.291 51,641 -0.05(-0.85%)
May 18, 2006 5.302 5.341 5.260 5.336 133,701 +0.04(+0.67%)
May 17, 2006 5.386 5.386 5.287 5.301 41,030 -0.10(-1.81%)
May 16, 2006 5.391 5.406 5.335 5.399 84,182 +0.01(+0.13%)
May 15, 2006 5.456 5.456 5.372 5.391 29,003 -0.10(-1.83%)
May 12, 2006 5.555 5.555 5.464 5.492 145,727 -0.06(-1.02%)
May 11, 2006 5.558 5.582 5.523 5.548 29,003 -0.02(-0.33%)
May 10, 2006 5.581 5.598 5.534 5.567 32,541 -0.01(-0.15%)
May 09, 2006 5.584 5.626 5.514 5.575 43,152 +0.01(+0.18%)
May 08, 2006 5.619 5.619 5.534 5.565 31,126 -0.07(-1.20%)
May 05, 2006 5.612 5.653 5.598 5.633 67,204 -0.04(-0.62%)
May 04, 2006 5.669 5.760 5.669 5.669 48,104 +0.11(+1.91%)
May 03, 2006 5.570 5.598 5.509 5.563 109,649 -0.19(-3.27%)
May 02, 2006 5.803 5.803 5.738 5.751 96,208 -0.05(-0.78%)
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.