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, 2008 7.492 7.594 7.457 7.518 74,278 +0.05(+0.72%)
Mar 28, 2008 7.612 7.612 7.351 7.464 79,230 -0.01(-0.09%)
Mar 27, 2008 7.308 7.492 7.308 7.471 57,300 +0.22(+3.04%)
Mar 26, 2008 7.325 7.325 7.112 7.250 56,593 -0.22(-2.95%)
Mar 25, 2008 7.308 7.475 7.267 7.471 67,204 +0.23(+3.16%)
Mar 24, 2008 7.351 7.437 7.242 7.242 87,719 -0.18(-2.38%)
Mar 21, 2008 7.612 7.612 7.202 7.419 223,542 +0.00(+0.00%)
Mar 20, 2008 7.612 7.612 7.202 7.419 223,542 -0.22(-2.92%)
Mar 19, 2008 7.816 7.816 7.403 7.642 83,474 -0.20(-2.54%)
Mar 18, 2008 8.012 8.038 7.570 7.841 137,945 +0.00(+0.05%)
Mar 17, 2008 7.605 8.234 7.153 7.837 142,190 -0.41(-4.99%)
Mar 14, 2008 8.376 8.480 8.132 8.248 197,368 +0.02(+0.21%)
Mar 13, 2008 8.190 8.231 8.084 8.231 80,645 -0.03(-0.34%)
Mar 12, 2008 8.262 8.277 8.144 8.260 27,589 +0.03(+0.40%)
Mar 11, 2008 7.944 8.262 7.937 8.227 106,112 +0.44(+5.59%)
Mar 10, 2008 8.093 8.183 7.761 7.792 111,771 -0.23(-2.84%)
Mar 07, 2008 7.973 8.127 7.973 8.019 50,226 +0.06(+0.71%)
Mar 06, 2008 8.103 8.121 7.963 7.963 37,492 -0.17(-2.03%)
Mar 05, 2008 7.968 8.217 7.943 8.128 285,087 +0.18(+2.20%)
Mar 04, 2008 8.065 8.065 7.844 7.953 375,636 -0.16(-1.95%)
Mar 03, 2008 8.058 8.124 7.944 8.111 300,650 +0.11(+1.43%)
Feb 29, 2008 8.120 8.128 7.957 7.997 183,220 -0.17(-2.04%)
Feb 28, 2008 7.912 8.196 7.885 8.164 255,376 +0.26(+3.29%)
Feb 27, 2008 7.810 7.950 7.810 7.903 225,665 +0.07(+0.83%)
Feb 26, 2008 7.937 7.937 7.706 7.838 122,382 -0.10(-1.25%)
Feb 25, 2008 7.860 7.937 7.704 7.937 102,575 +0.13(+1.63%)
Feb 22, 2008 7.797 7.925 7.683 7.810 121,675 +0.08(+1.08%)
Feb 21, 2008 7.629 7.761 7.563 7.727 178,975 +0.09(+1.22%)
Feb 20, 2008 7.393 7.633 7.393 7.633 50,933 +0.17(+2.27%)
Feb 19, 2008 7.386 7.641 7.386 7.464 101,160 +0.14(+1.97%)
Feb 18, 2008 7.499 7.499 7.280 7.320 0 +0.00(+0.00%)
Feb 15, 2008 7.499 7.499 7.280 7.320 80,645 -0.13(-1.75%)
Feb 14, 2008 7.594 7.662 7.450 7.450 241,935 -0.09(-1.18%)
Feb 13, 2008 7.469 7.561 7.467 7.539 44,567 +0.08(+1.06%)
Feb 12, 2008 7.471 7.561 7.274 7.460 82,767 +0.04(+0.50%)
Feb 11, 2008 7.351 7.443 7.339 7.423 26,174 +0.05(+0.63%)
Feb 08, 2008 7.399 7.419 7.280 7.376 19,807 -0.00(-0.04%)
Feb 07, 2008 7.334 7.423 7.318 7.379 392,614 +0.00(+0.04%)
Feb 06, 2008 7.410 7.550 7.211 7.376 306,310 +0.02(+0.29%)
Feb 05, 2008 7.482 7.482 7.305 7.355 229,909 -0.17(-2.31%)
Feb 04, 2008 7.527 7.550 7.477 7.529 351,584 -0.01(-0.08%)
Feb 01, 2008 7.506 7.605 7.324 7.534 245,472 -0.04(-0.47%)
Jan 31, 2008 7.512 7.570 7.338 7.570 59,422 +0.07(+1.00%)
Jan 30, 2008 7.482 7.513 7.420 7.495 177,560 +0.06(+0.82%)
Jan 29, 2008 7.376 7.491 7.328 7.434 363,610 +0.17(+2.35%)
Jan 28, 2008 7.310 7.421 7.038 7.263 176,853 -0.00(-0.04%)
Jan 25, 2008 7.208 7.356 7.098 7.266 99,745 +0.11(+1.58%)
Jan 24, 2008 6.638 7.153 6.638 7.153 442,841 +0.54(+8.12%)
Jan 23, 2008 6.333 6.616 6.291 6.616 114,601 +0.01(+0.09%)
Jan 22, 2008 6.459 6.610 6.375 6.610 62,252 +0.08(+1.30%)
Jan 21, 2008 6.715 6.855 6.525 6.525 0 +0.00(+0.00%)
Jan 18, 2008 6.715 6.855 6.525 6.525 120,967 +0.01(+0.11%)
Jan 17, 2008 6.785 6.816 6.517 6.518 67,204 -0.15(-2.21%)
Jan 16, 2008 6.877 6.891 6.665 6.665 104,697 -0.28(-3.97%)
Jan 15, 2008 7.068 7.147 6.770 6.941 62,959 -0.19(-2.68%)
Jan 14, 2008 7.033 7.188 7.021 7.132 96,208 +0.19(+2.77%)
Jan 11, 2008 6.814 7.026 6.814 6.939 84,182 +0.13(+1.89%)
Jan 10, 2008 6.570 6.869 6.570 6.811 42,444 +0.24(+3.70%)
Jan 09, 2008 6.570 6.596 6.503 6.568 60,837 +0.06(+0.96%)
Jan 08, 2008 6.446 6.712 6.430 6.505 108,941 +0.02(+0.26%)
Jan 07, 2008 6.525 6.525 6.469 6.488 50,226 -0.02(-0.33%)
Jan 04, 2008 6.602 6.602 6.488 6.510 43,074 -0.11(-1.60%)
Jan 03, 2008 6.681 6.715 6.613 6.616 39,834 -0.05(-0.70%)
Jan 02, 2008 6.651 6.710 6.644 6.662 73,571 +0.04(+0.53%)
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.