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, 2010 8.776 8.943 8.724 8.725 165,501 -0.02(-0.24%)
Mar 30, 2010 8.672 8.790 8.660 8.746 86,872 +0.09(+1.05%)
Mar 29, 2010 8.683 8.721 8.558 8.656 91,825 +0.06(+0.75%)
Mar 26, 2010 8.822 8.822 8.531 8.591 104,385 -0.20(-2.28%)
Mar 25, 2010 8.698 8.859 8.681 8.791 144,850 +0.09(+1.02%)
Mar 24, 2010 8.784 8.784 8.666 8.702 168,949 -0.12(-1.35%)
Mar 23, 2010 8.852 8.897 8.786 8.822 59,848 -0.03(-0.29%)
Mar 22, 2010 8.769 9.037 8.672 8.847 193,406 +0.00(+0.00%)
Mar 19, 2010 8.945 8.945 8.538 8.847 176,595 -0.10(-1.10%)
Mar 18, 2010 9.016 9.016 8.813 8.945 80,877 +0.04(+0.41%)
Mar 17, 2010 9.066 9.122 8.822 8.909 225,443 -0.08(-0.89%)
Mar 16, 2010 9.160 9.160 8.989 8.989 285,717 -0.09(-1.01%)
Mar 15, 2010 9.058 9.118 9.037 9.081 189,233 -0.02(-0.26%)
Mar 12, 2010 9.160 9.174 9.085 9.105 106,515 +0.00(+0.02%)
Mar 11, 2010 8.976 9.156 8.976 9.104 154,286 +0.08(+0.91%)
Mar 10, 2010 9.067 9.098 8.920 9.022 292,565 +0.04(+0.41%)
Mar 09, 2010 9.030 9.140 8.925 8.985 123,337 -0.05(-0.50%)
Mar 08, 2010 8.920 9.047 8.920 9.030 70,224 +0.16(+1.77%)
Mar 05, 2010 9.003 9.003 8.778 8.873 175,431 -0.05(-0.57%)
Mar 04, 2010 8.794 9.003 8.794 8.924 56,041 +0.21(+2.42%)
Mar 03, 2010 8.852 8.893 8.623 8.713 263,242 -0.10(-1.14%)
Mar 02, 2010 8.616 8.853 8.562 8.814 120,203 +0.27(+3.13%)
Mar 01, 2010 8.438 8.620 8.404 8.547 176,542 -0.22(-2.47%)
Feb 26, 2010 8.450 8.764 8.450 8.763 79,088 +0.37(+4.45%)
Feb 25, 2010 8.390 8.641 8.328 8.390 91,885 +0.00(+0.00%)
Feb 24, 2010 8.506 8.572 8.390 8.390 85,696 -0.10(-1.20%)
Feb 23, 2010 8.510 8.802 8.491 8.491 180,744 -0.13(-1.56%)
Feb 22, 2010 8.592 8.711 8.552 8.626 308,319 +0.05(+0.54%)
Feb 19, 2010 8.541 8.588 8.482 8.579 67,451 +0.05(+0.56%)
Feb 18, 2010 8.516 8.605 8.369 8.531 59,238 -0.07(-0.81%)
Feb 17, 2010 8.559 8.623 8.504 8.600 31,479 +0.12(+1.40%)
Feb 16, 2010 8.581 8.622 8.482 8.482 98,542 -0.10(-1.15%)
Feb 12, 2010 8.528 8.581 8.581 8.581 99,745 +0.05(+0.61%)
Feb 11, 2010 8.262 8.528 8.227 8.528 182,222 +0.31(+3.80%)
Feb 10, 2010 8.274 8.346 8.149 8.216 84,182 +0.01(+0.09%)
Feb 09, 2010 8.094 8.325 8.073 8.209 422,941 +0.26(+3.22%)
Feb 08, 2010 7.783 8.271 7.763 7.953 450,516 +0.23(+2.95%)
Feb 05, 2010 7.696 7.775 7.551 7.725 286,346 +0.13(+1.73%)
Feb 04, 2010 7.977 7.977 7.591 7.594 214,459 -0.43(-5.34%)
Feb 03, 2010 7.775 8.036 7.775 8.022 269,107 +0.02(+0.19%)
Feb 02, 2010 8.029 8.096 7.909 8.007 74,306 +0.19(+2.44%)
Feb 01, 2010 7.888 7.970 7.731 7.816 57,300 +0.01(+0.07%)
Jan 29, 2010 7.717 7.919 7.717 7.810 123,309 +0.20(+2.64%)
Jan 28, 2010 7.780 7.810 7.460 7.609 769,729 -0.12(-1.54%)
Jan 27, 2010 8.032 8.053 7.633 7.728 220,677 -0.47(-5.74%)
Jan 26, 2010 7.918 8.270 7.918 8.199 145,196 -0.08(-0.96%)
Jan 25, 2010 8.299 8.383 8.206 8.278 77,108 +0.01(+0.10%)
Jan 22, 2010 8.588 8.588 8.200 8.270 99,745 -0.27(-3.21%)
Jan 21, 2010 8.882 8.916 8.419 8.544 161,700 -0.35(-3.90%)
Jan 20, 2010 8.743 8.976 8.674 8.890 126,386 +0.09(+0.98%)
Jan 19, 2010 8.658 8.835 8.565 8.804 104,435 +0.31(+3.63%)
Jan 15, 2010 8.373 8.496 8.496 8.496 76,400 +0.14(+1.66%)
Jan 14, 2010 8.404 8.551 8.313 8.357 204,103 -0.11(-1.34%)
Jan 13, 2010 8.247 8.470 8.172 8.470 180,984 +0.27(+3.29%)
Jan 12, 2010 8.309 8.309 8.121 8.200 76,775 -0.11(-1.31%)
Jan 11, 2010 8.390 8.446 8.033 8.309 303,006 -0.05(-0.61%)
Jan 08, 2010 8.467 8.482 8.340 8.360 51,627 -0.11(-1.27%)
Jan 07, 2010 8.181 8.469 8.132 8.467 240,478 +0.34(+4.14%)
Jan 06, 2010 7.840 8.162 7.840 8.131 114,983 +0.32(+4.15%)
Jan 05, 2010 7.732 7.807 7.720 7.807 42,798 +0.04(+0.51%)
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.