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 30, 2007 7.129 7.137 6.962 6.978 52,348 -0.13(-1.79%)
Mar 29, 2007 6.996 7.150 6.994 7.105 83,474 +0.11(+1.54%)
Mar 28, 2007 6.925 7.016 6.855 6.997 45,274 +0.01(+0.14%)
Mar 27, 2007 7.013 7.041 6.918 6.987 34,663 +0.01(+0.14%)
Mar 26, 2007 7.068 7.071 6.941 6.978 77,815 +0.06(+0.82%)
Mar 23, 2007 6.826 6.927 6.703 6.921 123,090 +0.12(+1.81%)
Mar 22, 2007 6.777 6.825 6.733 6.798 145,019 +0.00(+0.04%)
Mar 21, 2007 6.764 6.828 6.692 6.795 157,753 -0.00(-0.04%)
Mar 20, 2007 6.814 6.828 6.771 6.798 134,408 +0.04(+0.52%)
Mar 19, 2007 6.691 6.806 6.691 6.763 137,238 +0.11(+1.68%)
Mar 16, 2007 6.544 6.672 6.541 6.651 50,933 +0.12(+1.77%)
Mar 15, 2007 6.423 6.535 6.423 6.535 34,663 +0.11(+1.72%)
Mar 14, 2007 6.425 6.456 6.224 6.425 66,496 -0.31(-4.66%)
Mar 13, 2007 6.821 6.880 6.739 6.739 61,545 -0.08(-1.20%)
Mar 12, 2007 6.758 6.864 6.726 6.821 226,372 +0.03(+0.46%)
Mar 09, 2007 6.790 6.857 6.788 6.790 52,348 +0.07(+1.09%)
Mar 08, 2007 6.795 6.833 6.716 6.716 45,981 -0.05(-0.77%)
Mar 07, 2007 6.804 6.832 6.765 6.768 70,033 -0.03(-0.46%)
Mar 06, 2007 6.658 6.802 6.635 6.799 115,308 +0.32(+4.88%)
Mar 05, 2007 6.609 6.609 6.433 6.483 104,697 -0.18(-2.76%)
Mar 02, 2007 6.643 6.758 6.623 6.667 248,302 +0.13(+1.97%)
Mar 01, 2007 6.517 6.623 6.276 6.538 203,027 +0.01(+0.11%)
Feb 28, 2007 6.503 6.535 6.446 6.531 55,885 +0.09(+1.36%)
Feb 27, 2007 6.573 6.573 6.415 6.443 38,907 -0.28(-4.12%)
Feb 26, 2007 6.805 6.805 6.691 6.720 77,108 -0.07(-1.06%)
Feb 23, 2007 6.700 6.804 6.700 6.792 31,833 +0.10(+1.50%)
Feb 22, 2007 6.708 6.777 6.692 6.692 56,593 +0.01(+0.11%)
Feb 21, 2007 6.785 6.787 6.602 6.685 161,997 -0.17(-2.47%)
Feb 20, 2007 6.997 6.997 6.811 6.855 75,693 -0.14(-2.02%)
Feb 16, 2007 7.006 7.021 6.987 6.996 32,541 -0.01(-0.12%)
Feb 15, 2007 7.103 7.115 6.966 7.004 101,160 -0.06(-0.90%)
Feb 14, 2007 7.047 7.099 7.021 7.068 226,372 +0.09(+1.34%)
Feb 13, 2007 6.959 7.060 6.905 6.975 198,783 +0.02(+0.22%)
Feb 12, 2007 7.009 7.020 6.959 6.959 81,352 +0.03(+0.45%)
Feb 09, 2007 6.905 7.034 6.905 6.928 333,191 +0.07(+1.05%)
Feb 08, 2007 6.691 6.856 6.691 6.856 332,484 +0.13(+1.96%)
Feb 07, 2007 6.736 6.758 6.706 6.724 215,761 +0.01(+0.19%)
Feb 06, 2007 6.724 6.737 6.685 6.712 70,741 +0.01(+0.21%)
Feb 05, 2007 6.672 6.710 6.672 6.698 7,781 +0.02(+0.34%)
Feb 02, 2007 6.719 6.719 6.662 6.675 89,841 -0.04(-0.65%)
Feb 01, 2007 6.729 6.785 6.710 6.719 105,404 +0.04(+0.57%)
Jan 31, 2007 6.630 6.681 6.630 6.681 37,492 +0.04(+0.57%)
Jan 30, 2007 6.637 6.674 6.634 6.643 270,232 -0.00(-0.02%)
Jan 29, 2007 6.686 6.710 6.644 6.644 63,667 -0.04(-0.63%)
Jan 26, 2007 6.724 6.740 6.644 6.686 33,248 -0.03(-0.40%)
Jan 25, 2007 6.757 6.785 6.705 6.713 45,274 -0.04(-0.65%)
Jan 24, 2007 6.760 6.898 6.751 6.757 152,093 -0.00(-0.04%)
Jan 23, 2007 6.771 6.777 6.743 6.760 36,078 +0.01(+0.17%)
Jan 22, 2007 6.799 6.799 6.729 6.749 204,442 +0.01(+0.08%)
Jan 19, 2007 6.764 6.778 6.729 6.743 127,334 +0.00(+0.00%)
Jan 18, 2007 6.764 6.828 6.733 6.743 396,151 +0.00(+0.00%)
Jan 17, 2007 6.693 6.831 6.693 6.743 655,772 +0.07(+1.10%)
Jan 16, 2007 6.575 6.703 6.551 6.669 455,574 +0.12(+1.79%)
Jan 12, 2007 6.644 6.679 6.432 6.552 1,078,806 -0.29(-4.24%)
Jan 11, 2007 6.806 6.884 6.791 6.842 306,310 +0.00(+0.00%)
Jan 10, 2007 6.860 6.860 6.607 6.842 519,241 -0.05(-0.78%)
Jan 09, 2007 6.987 6.987 6.817 6.896 304,895 -0.06(-0.81%)
Jan 08, 2007 7.139 7.195 6.952 6.952 181,805 -0.40(-5.42%)
Jan 05, 2007 7.380 7.404 7.310 7.351 128,749 +0.00(+0.06%)
Jan 04, 2007 7.249 7.351 7.232 7.346 304,187 +0.12(+1.62%)
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.