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, 2009 5.049 5.071 4.928 5.037 47,396 -0.01(-0.20%)
Mar 30, 2009 5.109 5.109 4.948 5.047 84,182 -0.08(-1.63%)
Mar 26, 2009 5.230 5.266 5.103 5.130 223,542 -0.05(-0.93%)
Mar 25, 2009 5.153 5.178 5.102 5.178 88,355 +0.06(+1.22%)
Mar 24, 2009 5.076 5.162 5.076 5.116 57,350 +0.00(+0.06%)
Mar 23, 2009 5.054 5.229 5.030 5.113 47,736 +0.11(+2.12%)
Mar 20, 2009 5.047 5.054 4.914 5.007 67,756 +0.02(+0.48%)
Mar 19, 2009 5.049 5.222 4.962 4.983 214,388 +0.04(+0.71%)
Mar 18, 2009 5.096 5.109 4.905 4.948 201,612 -0.43(-8.02%)
Mar 17, 2009 5.205 5.455 5.185 5.379 128,579 +0.19(+3.68%)
Mar 16, 2009 5.195 5.301 5.160 5.188 48,075 +0.08(+1.58%)
Mar 13, 2009 5.138 5.138 5.020 5.107 0 +0.04(+0.70%)
Mar 12, 2009 5.007 5.072 4.967 5.072 55,906 +0.10(+2.08%)
Mar 11, 2009 5.045 5.045 4.935 4.969 101,160 +0.00(+0.03%)
Mar 10, 2009 4.853 4.967 4.847 4.967 24,759 +0.12(+2.51%)
Mar 09, 2009 4.843 4.931 4.809 4.846 92,282 -0.10(-2.11%)
Mar 06, 2009 4.919 4.983 4.835 4.950 0 +0.01(+0.17%)
Mar 05, 2009 5.018 5.024 4.871 4.942 55,249 -0.09(-1.80%)
Mar 04, 2009 4.976 5.073 4.973 5.032 74,278 +0.15(+3.16%)
Mar 02, 2009 5.075 5.079 4.878 4.878 60,837 -0.28(-5.45%)
Feb 27, 2009 5.230 5.263 5.096 5.160 0 -0.19(-3.52%)
Feb 26, 2009 5.301 5.372 5.295 5.348 90,902 +0.08(+1.56%)
Feb 25, 2009 5.153 5.297 5.107 5.266 137,945 +0.11(+2.19%)
Feb 24, 2009 5.158 5.158 4.948 5.153 89,678 +0.20(+4.14%)
Feb 23, 2009 4.969 4.983 4.874 4.948 97,623 +0.11(+2.19%)
Feb 20, 2009 5.032 5.032 4.835 4.842 29,711 -0.30(-5.91%)
Feb 19, 2009 5.174 5.301 5.146 5.146 32,541 +0.03(+0.50%)
Feb 18, 2009 5.201 5.283 5.120 5.120 98,259 -0.07(-1.44%)
Feb 17, 2009 5.442 5.442 5.137 5.195 54,824 -0.18(-3.26%)
Feb 13, 2009 5.229 5.372 5.229 5.370 60,837 +0.11(+2.04%)
Feb 12, 2009 5.287 5.301 5.160 5.263 32,541 +0.01(+0.27%)
Feb 11, 2009 5.230 5.249 5.078 5.249 38,653 +0.14(+2.68%)
Feb 10, 2009 5.229 5.229 5.092 5.112 32,541 -0.19(-3.55%)
Feb 09, 2009 5.230 5.331 5.160 5.300 181,946 +0.01(+0.11%)
Feb 06, 2009 5.160 5.294 5.089 5.294 36,078 +0.20(+4.03%)
Feb 05, 2009 5.018 5.109 4.949 5.089 53,763 +0.02(+0.45%)
Feb 04, 2009 5.089 5.105 4.982 5.066 46,972 -0.04(-0.75%)
Feb 03, 2009 5.054 5.105 4.957 5.105 49,023 -0.03(-0.66%)
Feb 02, 2009 4.713 5.214 4.713 5.138 293,208 +0.28(+5.85%)
Jan 30, 2009 4.881 4.881 4.823 4.854 0 -0.01(-0.15%)
Jan 29, 2009 4.921 4.921 4.843 4.861 21,222 -0.06(-1.12%)
Jan 28, 2009 4.911 4.917 4.806 4.917 17,685 +0.11(+2.29%)
Jan 27, 2009 4.786 4.826 4.777 4.806 11,318 +0.05(+1.04%)
Jan 26, 2009 4.778 4.829 4.699 4.757 14,148 +0.01(+0.12%)
Jan 23, 2009 4.586 4.751 4.557 4.751 18,392 +0.23(+5.10%)
Jan 22, 2009 4.700 4.712 4.521 4.521 30,772 -0.29(-5.94%)
Jan 21, 2009 4.700 4.892 4.594 4.806 116,369 +0.30(+6.75%)
Jan 20, 2009 4.778 4.850 4.453 4.502 103,678 -0.43(-8.79%)
Jan 16, 2009 4.977 4.977 4.820 4.936 73,571 -0.05(-1.02%)
Jan 15, 2009 4.948 4.987 4.736 4.987 60,880 +0.11(+2.17%)
Jan 14, 2009 4.892 4.919 4.806 4.881 34,663 -0.04(-0.80%)
Jan 13, 2009 5.018 5.047 4.921 4.921 29,074 -0.07(-1.36%)
Jan 12, 2009 5.051 5.055 4.957 4.989 38,554 +0.07(+1.38%)
Jan 09, 2009 4.976 5.047 4.901 4.921 52,348 -0.01(-0.26%)
Jan 08, 2009 4.919 4.997 4.827 4.933 42,444 -0.08(-1.69%)
Jan 07, 2009 4.948 5.018 4.849 5.018 128,749 -0.28(-5.23%)
Jan 06, 2009 4.781 5.295 4.737 5.295 118,138 +0.64(+13.86%)
Jan 05, 2009 4.594 4.716 4.566 4.651 47,686 +0.12(+2.68%)
Jan 02, 2009 4.559 4.563 4.437 4.529 0 -0.10(-2.11%)
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.