Financial News

Banco DE Chile ADR (NY: BCH )

23.20 -0.30 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.840 8.840 8.487 8.514 22,697 -0.03(-0.36%)
Aug 28, 2008 8.520 8.597 8.493 8.545 43,748 +0.03(+0.30%)
Aug 27, 2008 8.318 8.522 8.287 8.520 22,116 +0.27(+3.25%)
Aug 26, 2008 8.265 8.277 8.219 8.252 27,371 +0.03(+0.33%)
Aug 25, 2008 8.444 8.444 8.213 8.224 56,666 -0.10(-1.19%)
Aug 22, 2008 8.217 8.500 8.170 8.324 223,873 +0.09(+1.04%)
Aug 21, 2008 7.966 8.254 7.966 8.238 215,236 +0.23(+2.81%)
Aug 20, 2008 8.277 8.277 8.013 8.013 70,512 -0.31(-3.76%)
Aug 19, 2008 8.024 8.325 7.976 8.325 120,045 +0.21(+2.63%)
Aug 18, 2008 8.176 8.176 7.966 8.112 94,187 +0.00(+0.00%)
Aug 15, 2008 8.052 8.112 7.993 8.112 0 +0.03(+0.36%)
Aug 14, 2008 8.199 8.207 8.063 8.083 40,660 -0.16(-1.91%)
Aug 13, 2008 8.098 8.304 8.015 8.240 62,791 +0.07(+0.88%)
Aug 12, 2008 8.156 8.228 8.121 8.168 67,053 +0.01(+0.10%)
Aug 11, 2008 8.409 8.409 7.966 8.160 264,291 -0.29(-3.47%)
Aug 08, 2008 8.421 8.479 8.380 8.454 52,091 +0.03(+0.39%)
Aug 07, 2008 8.553 8.615 8.421 8.421 40,402 -0.15(-1.77%)
Aug 06, 2008 8.576 8.632 8.325 8.572 37,572 -0.07(-0.81%)
Aug 05, 2008 8.473 8.741 8.450 8.642 72,313 +0.14(+1.67%)
Aug 04, 2008 8.673 8.673 8.357 8.500 55,205 +0.13(+1.53%)
Aug 01, 2008 8.664 8.720 8.257 8.372 91,814 -0.32(-3.73%)
Jul 31, 2008 8.664 8.778 8.563 8.697 26,763 -0.04(-0.51%)
Jul 30, 2008 9.035 9.035 8.596 8.741 54,222 -0.22(-2.41%)
Jul 29, 2008 8.957 8.984 8.838 8.957 47,865 +0.03(+0.35%)
Jul 28, 2008 8.945 8.959 8.852 8.926 121,723 -0.04(-0.41%)
Jul 25, 2008 8.811 8.986 8.811 8.963 64,109 +0.17(+1.92%)
Jul 24, 2008 8.695 8.937 8.695 8.794 104,224 +0.16(+1.80%)
Jul 23, 2008 8.549 8.683 8.549 8.638 71,541 +0.03(+0.36%)
Jul 22, 2008 8.432 8.716 8.423 8.607 216,168 +0.16(+1.84%)
Jul 21, 2008 8.656 8.656 8.259 8.452 197,253 -0.10(-1.20%)
Jul 18, 2008 8.623 8.685 8.549 8.555 25,193 -0.06(-0.72%)
Jul 17, 2008 8.695 8.743 8.609 8.617 113,231 +0.02(+0.23%)
Jul 16, 2008 8.382 8.597 8.370 8.597 22,646 +0.22(+2.57%)
Jul 15, 2008 8.388 8.448 8.345 8.382 26,362 +0.03(+0.30%)
Jul 14, 2008 8.461 8.500 8.357 8.357 43,254 -0.07(-0.78%)
Jul 11, 2008 8.549 8.805 8.415 8.423 89,334 -0.12(-1.37%)
Jul 10, 2008 8.463 8.978 8.310 8.539 133,386 +0.20(+2.40%)
Jul 09, 2008 8.452 8.969 8.339 8.339 118,377 -0.18(-2.17%)
Jul 08, 2008 8.357 8.547 8.211 8.524 55,478 +0.14(+1.65%)
Jul 07, 2008 8.005 8.438 8.005 8.386 168,292 +0.35(+4.30%)
Jul 04, 2008 8.339 8.360 7.772 8.040 67,423 +0.00(+0.00%)
Jul 03, 2008 8.339 8.360 7.772 8.040 67,423 -0.24(-2.91%)
Jul 02, 2008 8.646 8.679 8.252 8.281 51,201 -0.22(-2.58%)
Jul 01, 2008 8.656 8.724 8.403 8.500 102,062 -0.17(-1.91%)
Jun 30, 2008 8.743 8.875 8.656 8.665 16,469 -0.08(-0.89%)
Jun 27, 2008 9.083 9.083 8.743 8.743 81,835 -0.24(-2.66%)
Jun 26, 2008 8.825 9.180 8.825 8.982 153,772 -0.29(-3.16%)
Jun 25, 2008 9.110 9.276 8.972 9.276 90,909 +0.26(+2.89%)
Jun 24, 2008 9.254 9.260 9.002 9.015 118,377 -0.37(-3.99%)
Jun 23, 2008 9.377 9.462 9.277 9.390 177,901 -0.08(-0.86%)
Jun 20, 2008 9.345 9.472 9.231 9.472 69,328 +0.09(+0.93%)
Jun 19, 2008 9.559 9.559 9.326 9.384 36,028 -0.17(-1.75%)
Jun 18, 2008 9.433 9.563 9.336 9.551 540,297 +0.13(+1.36%)
Jun 17, 2008 9.326 9.464 9.326 9.423 24,643 +0.10(+1.02%)
Jun 16, 2008 9.433 9.443 9.324 9.328 45,240 +0.09(+0.95%)
Jun 13, 2008 9.126 9.272 9.120 9.241 20,932 +0.11(+1.19%)
Jun 12, 2008 9.328 49.56 9.132 9.132 90,317 -0.18(-1.98%)
Jun 11, 2008 9.701 9.701 9.316 9.316 88,623 -0.16(-1.72%)
Jun 10, 2008 9.534 9.565 9.380 9.480 128,393 -0.12(-1.21%)
Jun 09, 2008 9.470 9.596 9.351 9.596 158,441 +0.17(+1.81%)
Jun 06, 2008 9.744 9.744 9.425 9.425 49,590 -0.33(-3.42%)
Jun 05, 2008 9.328 9.761 9.328 9.759 132,279 +0.40(+4.30%)
Jun 04, 2008 9.540 9.713 9.349 9.357 123,833 -0.24(-2.55%)
Jun 03, 2008 9.520 9.761 9.462 9.602 35,050 +0.02(+0.24%)
Jun 02, 2008 9.798 9.860 9.493 9.579 47,351 -0.23(-2.34%)
May 30, 2008 9.544 9.812 9.443 9.808 84,130 +0.25(+2.60%)
May 29, 2008 9.567 9.658 9.460 9.559 72,570 -0.06(-0.61%)
May 28, 2008 9.268 9.625 9.248 9.618 55,673 +0.34(+3.62%)
May 27, 2008 9.610 9.781 9.211 9.281 117,899 -0.13(-1.40%)
May 26, 2008 9.472 9.588 9.404 9.414 0 +0.00(+0.00%)
May 23, 2008 9.472 9.588 9.404 9.414 141,893 -0.06(-0.66%)
May 22, 2008 9.608 9.608 9.460 9.476 55,627 -0.02(-0.23%)
May 21, 2008 9.561 9.649 9.192 9.497 67,290 -0.08(-0.81%)
May 20, 2008 9.697 9.697 9.472 9.575 172,419 -0.11(-1.16%)
May 19, 2008 9.905 9.905 9.132 9.687 166,923 -0.13(-1.35%)
May 16, 2008 9.901 9.942 9.769 9.820 49,507 -0.04(-0.37%)
May 15, 2008 9.757 9.860 9.625 9.856 62,791 +0.07(+0.75%)
May 14, 2008 9.958 9.958 9.755 9.783 65,627 -0.05(-0.49%)
May 13, 2008 9.909 9.985 9.740 9.831 107,569 +0.01(+0.06%)
May 12, 2008 9.858 9.958 9.668 9.825 94,208 -0.08(-0.84%)
May 09, 2008 9.835 9.958 9.559 9.909 101,825 +0.10(+1.01%)
May 08, 2008 9.890 9.958 9.699 9.810 96,441 +0.03(+0.36%)
May 07, 2008 10.20 10.39 9.775 9.775 194,788 -0.20(-2.04%)
May 06, 2008 10.03 10.14 9.909 9.979 213,800 +0.03(+0.29%)
May 05, 2008 10.06 10.10 9.695 9.950 94,959 -0.05(-0.51%)
May 02, 2008 10.25 10.25 9.919 10.00 38,560 -0.19(-1.85%)
May 01, 2008 10.05 10.40 10.05 10.19 91,753 +0.24(+2.40%)
Apr 30, 2008 9.680 9.950 9.680 9.950 28,307 +0.19(+1.99%)
Apr 29, 2008 9.812 9.909 9.691 9.755 124,281 -0.19(-1.88%)
Apr 28, 2008 10.05 10.50 9.882 9.942 94,558 -0.20(-1.95%)
Apr 25, 2008 10.10 10.15 10.02 10.14 62,935 +0.06(+0.64%)
Apr 24, 2008 10.73 10.73 10.03 10.08 67,140 -0.19(-1.85%)
Apr 23, 2008 10.20 10.85 10.11 10.27 131,245 +0.14(+1.34%)
Apr 22, 2008 10.01 10.30 9.977 10.13 40,145 +0.19(+1.94%)
Apr 21, 2008 10.10 10.25 9.909 9.938 76,173 -0.16(-1.62%)
Apr 18, 2008 9.909 10.11 9.802 10.10 60,733 +0.27(+2.77%)
Apr 17, 2008 9.829 9.878 9.691 9.829 142,321 -0.07(-0.75%)
Apr 16, 2008 9.866 10.00 9.723 9.903 60,733 +0.01(+0.14%)
Apr 15, 2008 9.909 10.06 9.890 9.890 35,513 -0.27(-2.62%)
Apr 14, 2008 10.33 10.65 10.10 10.16 41,576 -0.12(-1.21%)
Apr 11, 2008 10.35 10.39 10.15 10.28 167,041 -0.41(-3.82%)
Apr 10, 2008 10.71 10.72 10.36 10.69 52,498 +0.09(+0.84%)
Apr 09, 2008 10.45 10.71 10.32 10.60 22,646 +0.16(+1.51%)
Apr 08, 2008 10.43 10.74 10.30 10.44 49,409 -0.13(-1.25%)
Apr 07, 2008 10.78 10.80 10.50 10.57 45,292 -0.02(-0.15%)
Apr 04, 2008 10.46 10.59 10.43 10.59 23,160 +0.22(+2.16%)
Apr 03, 2008 10.30 10.64 10.26 10.37 69,467 +0.12(+1.14%)
Apr 02, 2008 10.38 10.48 10.23 10.25 112,716 -0.04(-0.43%)
Apr 01, 2008 10.33 10.37 10.15 10.29 52,498 -0.04(-0.38%)
Mar 31, 2008 10.30 10.44 10.25 10.33 54,042 +0.07(+0.72%)
Mar 28, 2008 10.46 10.46 10.10 10.26 57,644 -0.01(-0.09%)
Mar 27, 2008 10.04 10.30 10.04 10.27 41,689 +0.30(+3.04%)
Mar 26, 2008 10.07 10.07 9.775 9.965 41,174 -0.30(-2.95%)
Mar 25, 2008 10.04 10.27 9.989 10.27 48,895 +0.31(+3.16%)
Mar 24, 2008 10.10 10.22 9.954 9.954 63,821 -0.24(-2.38%)
Mar 21, 2008 10.46 10.46 9.899 10.20 162,640 +0.00(+0.00%)
Mar 20, 2008 10.46 10.46 9.899 10.20 162,640 -0.31(-2.92%)
Mar 19, 2008 10.74 10.74 10.18 10.50 60,733 -0.27(-2.54%)
Mar 18, 2008 11.01 11.05 10.40 10.78 100,363 +0.01(+0.05%)
Mar 17, 2008 10.45 11.32 9.831 10.77 103,451 -0.57(-4.99%)
Mar 14, 2008 11.51 11.66 11.18 11.34 143,597 +0.02(+0.21%)
Mar 13, 2008 11.26 11.31 11.11 11.31 58,674 -0.04(-0.34%)
Mar 12, 2008 11.36 11.38 11.19 11.35 20,072 +0.04(+0.39%)
Mar 11, 2008 10.92 11.36 10.91 11.31 77,202 +0.60(+5.59%)
Mar 10, 2008 11.12 11.25 10.67 10.71 81,320 -0.31(-2.84%)
Mar 07, 2008 10.96 11.17 10.96 11.02 36,542 +0.08(+0.71%)
Mar 06, 2008 11.14 11.16 10.94 10.94 27,278 -0.23(-2.04%)
Mar 05, 2008 10.95 11.29 10.92 11.17 207,418 +0.24(+2.20%)
Mar 04, 2008 11.08 11.08 10.78 10.93 273,298 -0.22(-1.95%)
Mar 03, 2008 11.07 11.17 10.92 11.15 218,741 +0.16(+1.43%)
Feb 29, 2008 11.16 11.17 10.94 10.99 133,303 -0.23(-2.04%)
Feb 28, 2008 10.87 11.27 10.84 11.22 185,801 +0.36(+3.29%)
Feb 27, 2008 10.73 10.93 10.73 10.86 164,184 +0.09(+0.83%)
Feb 26, 2008 10.91 10.91 10.59 10.77 89,040 -0.14(-1.25%)
Feb 25, 2008 10.80 10.91 10.59 10.91 74,629 +0.17(+1.63%)
Feb 22, 2008 10.72 10.89 10.56 10.73 88,526 +0.11(+1.08%)
Feb 21, 2008 10.49 10.67 10.39 10.62 130,215 +0.13(+1.22%)
Feb 20, 2008 10.16 10.49 10.16 10.49 37,057 +0.23(+2.27%)
Feb 19, 2008 10.15 10.50 10.15 10.26 73,600 +0.20(+1.97%)
Feb 18, 2008 10.31 10.31 10.01 10.06 0 +0.00(+0.00%)
Feb 15, 2008 10.31 10.31 10.01 10.06 58,674 -0.18(-1.75%)
Feb 14, 2008 10.44 10.53 10.24 10.24 176,022 -0.12(-1.18%)
Feb 13, 2008 10.27 10.39 10.26 10.36 32,425 +0.11(+1.06%)
Feb 12, 2008 10.27 10.39 9.998 10.25 60,218 +0.05(+0.49%)
Feb 11, 2008 10.10 10.23 10.09 10.20 19,043 +0.06(+0.63%)
Feb 08, 2008 10.17 10.20 10.01 10.14 14,411 -0.00(-0.04%)
Feb 07, 2008 10.08 10.20 10.06 10.14 285,650 +0.00(+0.04%)
Feb 06, 2008 10.18 10.38 9.911 10.14 222,859 +0.03(+0.29%)
Feb 05, 2008 10.28 10.28 10.04 10.11 167,273 -0.24(-2.31%)
Feb 04, 2008 10.35 10.38 10.28 10.35 255,799 -0.01(-0.08%)
Feb 01, 2008 10.32 10.45 10.07 10.36 178,596 -0.05(-0.47%)
Jan 31, 2008 10.32 10.40 10.09 10.40 43,233 +0.10(+1.00%)
Jan 30, 2008 10.28 10.33 10.20 10.30 129,186 +0.08(+0.82%)
Jan 29, 2008 10.14 10.30 10.07 10.22 264,548 +0.24(+2.36%)
Jan 28, 2008 10.05 10.20 9.674 9.983 128,671 -0.00(-0.04%)
Jan 25, 2008 9.907 10.11 9.755 9.987 72,570 +0.16(+1.58%)
Jan 24, 2008 9.124 9.831 9.124 9.831 322,193 +0.74(+8.12%)
Jan 23, 2008 8.704 9.093 8.646 9.093 83,379 +0.01(+0.09%)
Jan 22, 2008 8.877 9.085 8.763 9.085 45,292 +0.12(+1.30%)
Jan 21, 2008 9.229 9.421 8.969 8.969 0 +0.00(+0.00%)
Jan 18, 2008 9.229 9.421 8.969 8.969 88,011 +0.01(+0.11%)
Jan 17, 2008 9.326 9.369 8.957 8.959 48,895 -0.20(-2.21%)
Jan 16, 2008 9.452 9.472 9.161 9.161 76,173 -0.38(-3.97%)
Jan 15, 2008 9.715 9.823 9.305 9.540 45,807 -0.26(-2.68%)
Jan 14, 2008 9.666 9.880 9.651 9.802 69,997 +0.26(+2.77%)
Jan 11, 2008 9.365 9.656 9.365 9.538 61,247 +0.18(+1.89%)
Jan 10, 2008 9.031 9.441 9.031 9.361 30,881 +0.33(+3.70%)
Jan 09, 2008 9.031 9.066 8.937 9.027 44,263 +0.09(+0.96%)
Jan 08, 2008 8.860 9.225 8.838 8.941 79,261 +0.02(+0.26%)
Jan 07, 2008 8.969 8.969 8.891 8.918 36,542 -0.03(-0.33%)
Jan 04, 2008 9.073 9.073 8.918 8.947 31,339 -0.15(-1.60%)
Jan 03, 2008 9.182 9.229 9.089 9.093 28,981 -0.06(-0.70%)
Jan 02, 2008 9.141 9.223 9.132 9.157 53,527 +0.05(+0.53%)
Jan 01, 2008 9.248 9.287 9.081 9.108 0 +0.00(+0.00%)
Dec 31, 2007 9.248 9.287 9.081 9.108 32,425 -0.16(-1.70%)
Dec 28, 2007 9.421 9.456 9.260 9.266 25,219 -0.11(-1.20%)
Dec 27, 2007 9.482 9.482 9.379 9.379 15,440 -0.09(-0.90%)
Dec 26, 2007 9.307 9.485 9.307 9.464 25,219 +0.20(+2.12%)
Dec 24, 2007 9.239 9.347 9.239 9.268 11,323 +0.04(+0.42%)
Dec 21, 2007 9.462 9.462 9.229 9.229 61,762 -0.23(-2.46%)
Dec 20, 2007 9.044 9.480 9.044 9.462 193,007 +0.58(+6.56%)
Dec 19, 2007 8.873 8.924 8.840 8.879 208,962 -0.03(-0.39%)
Dec 18, 2007 8.937 9.112 8.846 8.914 48,895 +0.07(+0.79%)
Dec 17, 2007 9.040 9.122 8.745 8.844 48,380 -0.19(-2.11%)
Dec 14, 2007 8.990 9.196 8.990 9.035 66,394 +0.04(+0.43%)
Dec 13, 2007 9.316 9.316 8.937 8.996 86,982 -0.24(-2.65%)
Dec 12, 2007 9.647 9.715 9.241 9.241 38,086 -0.27(-2.82%)
Dec 11, 2007 9.812 9.812 9.478 9.509 39,116 -0.29(-2.97%)
Dec 10, 2007 9.818 9.829 9.783 9.800 25,734 -0.01(-0.12%)
Dec 07, 2007 9.870 10.07 9.715 9.812 54,042 -0.09(-0.94%)
Dec 06, 2007 9.561 9.907 9.489 9.905 48,895 +0.34(+3.58%)
Dec 05, 2007 9.431 9.563 9.431 9.563 15,440 +0.16(+1.65%)
Dec 04, 2007 9.365 9.408 9.254 9.408 30,366 -0.01(-0.10%)
Dec 03, 2007 9.520 9.586 9.392 9.417 37,057 -0.39(-4.02%)
Nov 30, 2007 9.347 9.812 9.347 9.812 47,412 +0.37(+3.91%)
Nov 29, 2007 9.231 9.462 9.231 9.443 59,188 +0.40(+4.43%)
Nov 28, 2007 9.132 9.208 9.013 9.042 35,513 +0.05(+0.61%)
Nov 27, 2007 8.840 9.120 8.656 8.988 66,394 +0.23(+2.62%)
Nov 26, 2007 9.035 9.035 8.751 8.759 35,513 -0.28(-3.10%)
Nov 23, 2007 8.937 9.118 8.937 9.039 9,264 +0.19(+2.15%)
Nov 21, 2007 9.277 9.277 8.840 8.848 61,762 -0.43(-4.59%)
Nov 20, 2007 9.276 9.384 9.044 9.274 142,053 +0.48(+5.46%)
Nov 19, 2007 9.229 9.328 8.792 8.794 371,088 -0.55(-5.90%)
Nov 16, 2007 9.404 9.423 9.248 9.345 38,086 -0.06(-0.68%)
Nov 15, 2007 9.618 9.618 9.410 9.410 15,955 -0.18(-1.88%)
Nov 14, 2007 9.493 9.610 9.414 9.590 36,542 +0.18(+1.96%)
Nov 13, 2007 9.229 9.421 8.937 9.406 63,306 +0.56(+6.30%)
Nov 12, 2007 9.462 9.462 8.809 8.848 70,512 -0.60(-6.39%)
Nov 09, 2007 9.493 9.499 9.307 9.452 33,454 -0.03(-0.31%)
Nov 08, 2007 9.301 9.509 9.248 9.482 33,454 +0.19(+2.09%)
Nov 07, 2007 9.561 9.561 9.132 9.287 77,717 -0.29(-3.02%)
Nov 06, 2007 9.672 9.703 9.326 9.577 32,939 -0.04(-0.44%)
Nov 05, 2007 9.870 9.870 9.619 9.619 46,836 -0.33(-3.34%)
Nov 02, 2007 10.15 10.15 9.923 9.952 20,587 -0.27(-2.64%)
Nov 01, 2007 10.22 10.31 10.13 10.22 19,558 +0.02(+0.21%)
Oct 31, 2007 10.12 10.32 10.09 10.20 32,425 +0.12(+1.18%)
Oct 30, 2007 10.28 10.29 10.01 10.08 33,969 -0.14(-1.41%)
Oct 29, 2007 10.32 10.32 9.768 10.23 37,057 -0.05(-0.49%)
Oct 26, 2007 10.30 10.31 10.22 10.28 12,352 -0.02(-0.21%)
Oct 25, 2007 10.25 10.30 10.22 10.30 26,763 +0.10(+1.03%)
Oct 24, 2007 10.01 10.20 10.01 10.19 18,528 +0.17(+1.71%)
Oct 23, 2007 9.870 10.14 9.870 10.02 34,483 +0.19(+1.92%)
Oct 22, 2007 9.750 9.948 9.750 9.833 15,440 +0.08(+0.86%)
Oct 19, 2007 9.940 9.965 9.750 9.750 18,528 -0.23(-2.34%)
Oct 18, 2007 9.711 10.03 9.501 9.983 19,043 +0.17(+1.68%)
Oct 17, 2007 9.967 10.05 9.755 9.818 26,249 -0.14(-1.44%)
Oct 16, 2007 10.26 10.26 9.915 9.961 37,057 -0.30(-2.90%)
Oct 15, 2007 10.10 10.27 10.07 10.26 46,321 +0.12(+1.15%)
Oct 12, 2007 9.958 10.18 9.948 10.14 36,028 +0.24(+2.47%)
Oct 11, 2007 10.02 10.10 9.895 9.897 38,086 -0.18(-1.79%)
Oct 10, 2007 9.992 10.10 9.940 10.08 25,734 +0.04(+0.45%)
Oct 09, 2007 9.860 10.08 9.860 10.03 39,116 +0.10(+1.06%)
Oct 08, 2007 10.05 10.11 9.757 9.928 144,112 -0.02(-0.20%)
Oct 05, 2007 9.713 10.10 9.678 9.948 176,022 +0.33(+3.43%)
Oct 04, 2007 9.647 9.697 9.544 9.618 37,572 -0.06(-0.62%)
Oct 03, 2007 9.715 9.851 9.678 9.678 114,260 -0.11(-1.13%)
Oct 02, 2007 9.792 9.856 9.680 9.788 103,966 +0.02(+0.20%)
Oct 01, 2007 9.666 9.856 9.423 9.769 41,689 +0.16(+1.70%)
Sep 28, 2007 9.567 9.606 9.437 9.606 69,482 +0.09(+0.92%)
Sep 27, 2007 9.520 9.550 9.410 9.518 93,672 +0.07(+0.76%)
Sep 26, 2007 9.530 9.540 9.429 9.447 64,850 -0.04(-0.43%)
Sep 25, 2007 9.713 9.713 9.377 9.487 76,688 -0.16(-1.67%)
Sep 24, 2007 9.592 9.781 9.592 9.649 17,499 +0.07(+0.71%)
Sep 21, 2007 9.697 9.785 9.581 9.581 22,646 -0.02(-0.18%)
Sep 20, 2007 10.09 10.20 9.540 9.598 66,909 -0.62(-6.07%)
Sep 19, 2007 10.28 10.30 10.10 10.22 103,451 -0.13(-1.24%)
Sep 18, 2007 9.392 10.39 9.390 10.35 108,598 +1.00(+10.66%)
Sep 17, 2007 9.316 9.417 9.291 9.349 11,323 -0.05(-0.52%)
Sep 14, 2007 9.433 9.433 9.209 9.398 83,893 -0.02(-0.19%)
Sep 13, 2007 9.544 9.598 9.408 9.415 20,587 -0.10(-1.08%)
Sep 12, 2007 9.639 9.639 9.332 9.518 146,685 -0.09(-0.91%)
Sep 11, 2007 9.711 9.711 9.524 9.606 40,660 +0.06(+0.59%)
Sep 10, 2007 9.573 9.596 9.309 9.550 30,366 -0.08(-0.79%)
Sep 07, 2007 9.618 9.635 9.384 9.625 69,997 -0.04(-0.42%)
Sep 06, 2007 9.586 9.715 9.584 9.666 70,512 +0.14(+1.43%)
Sep 05, 2007 9.569 9.598 9.454 9.530 11,837 -0.07(-0.71%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback