Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Chile ADR (NY: BSAC )

18.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004 5.046 5.162 5.017 5.139 939,854 +0.16(+3.16%)
Jan 29, 2004 5.075 5.075 4.943 4.982 663,669 -0.16(-3.17%)
Jan 28, 2004 5.201 5.234 5.143 5.145 449,831 -0.10(-1.81%)
Jan 27, 2004 5.211 5.288 5.191 5.240 649,241 +0.05(+1.01%)
Jan 26, 2004 5.052 5.230 5.052 5.188 622,962 +0.16(+3.09%)
Jan 23, 2004 5.065 5.085 5.026 5.032 430,251 +0.01(+0.12%)
Jan 22, 2004 5.036 5.094 5.011 5.026 229,810 -0.01(-0.19%)
Jan 21, 2004 4.968 5.036 4.951 5.036 199,925 +0.07(+1.37%)
Jan 20, 2004 4.978 4.988 4.959 4.968 181,890 -0.01(-0.16%)
Jan 16, 2004 4.941 5.003 4.941 4.976 421,491 +0.04(+0.75%)
Jan 15, 2004 5.005 5.007 4.939 4.939 295,765 -0.07(-1.32%)
Jan 14, 2004 4.953 5.056 4.939 5.005 458,075 +0.05(+1.06%)
Jan 13, 2004 4.993 5.083 4.953 4.953 281,337 -0.04(-0.89%)
Jan 12, 2004 5.065 5.096 4.992 4.997 249,906 -0.07(-1.38%)
Jan 09, 2004 4.862 5.067 4.823 5.067 615,233 +0.27(+5.67%)
Jan 08, 2004 4.774 4.825 4.766 4.796 625,023 +0.05(+0.98%)
Jan 07, 2004 4.774 4.774 4.726 4.749 1,078,977 -0.03(-0.53%)
Jan 06, 2004 4.726 4.794 4.718 4.774 1,029,511 +0.10(+2.07%)
Jan 05, 2004 4.619 4.689 4.598 4.677 764,662 +0.09(+1.90%)
Jan 02, 2004 4.617 4.619 4.580 4.590 94,809 -0.03(-0.55%)
Dec 31, 2003 4.619 4.619 4.570 4.615 117,481 -0.00(-0.08%)
Dec 30, 2003 4.619 4.625 4.609 4.619 397,273 +0.00(+0.00%)
Dec 29, 2003 4.619 4.638 4.600 4.619 183,951 +0.02(+0.42%)
Dec 26, 2003 4.613 4.638 4.590 4.600 62,347 +0.03(+0.77%)
Dec 24, 2003 4.590 4.605 4.561 4.565 113,874 -0.01(-0.13%)
Dec 23, 2003 4.549 4.619 4.549 4.570 2,915,918 +0.05(+1.07%)
Dec 22, 2003 4.532 4.532 4.493 4.522 470,957 -0.01(-0.17%)
Dec 19, 2003 4.512 4.534 4.487 4.530 899,147 +0.02(+0.47%)
Dec 18, 2003 4.444 4.512 4.435 4.508 228,265 +0.03(+0.61%)
Dec 17, 2003 4.501 4.501 4.421 4.481 179,314 -0.01(-0.13%)
Dec 16, 2003 4.512 4.522 4.487 4.487 1,931,750 -0.06(-1.28%)
Dec 15, 2003 4.551 4.578 4.545 4.545 334,410 +0.02(+0.52%)
Dec 12, 2003 4.541 4.541 4.541 4.522 364,296 +0.02(+0.43%)
Dec 11, 2003 4.502 4.522 4.491 4.502 195,287 +0.02(+0.52%)
Dec 10, 2003 4.512 4.512 4.473 4.479 152,520 -0.05(-1.07%)
Dec 09, 2003 4.526 4.532 4.508 4.528 290,612 +0.00(+0.00%)
Dec 08, 2003 4.532 4.543 4.510 4.528 132,939 +0.02(+0.39%)
Dec 05, 2003 4.590 4.607 4.567 4.510 275,154 -0.10(-2.15%)
Dec 04, 2003 4.619 4.619 4.545 4.609 365,842 +0.03(+0.64%)
Dec 03, 2003 4.697 4.697 4.600 4.580 490,537 -0.05(-1.05%)
Dec 02, 2003 4.600 4.656 4.586 4.629 527,637 +0.06(+1.36%)
Dec 01, 2003 4.652 4.667 4.567 4.567 218,474 -0.04(-0.80%)
Nov 28, 2003 4.541 4.611 4.541 4.603 179,314 +0.04(+0.94%)
Nov 26, 2003 4.559 4.747 4.541 4.561 524,030 +0.04(+0.86%)
Nov 25, 2003 4.499 4.499 4.473 4.522 552,885 +0.02(+0.52%)
Nov 24, 2003 4.483 4.499 4.475 4.499 449,831 +0.05(+1.18%)
Nov 21, 2003 4.419 4.450 4.419 4.446 483,839 +0.03(+0.61%)
Nov 20, 2003 4.386 4.419 4.367 4.419 239,601 +0.07(+1.65%)
Nov 19, 2003 4.405 4.415 4.303 4.347 227,234 -0.06(-1.32%)
Nov 18, 2003 4.493 4.493 4.425 4.405 282,883 -0.10(-2.20%)
Nov 17, 2003 4.567 4.567 4.504 4.504 568,343 -0.08(-1.65%)
Nov 14, 2003 4.541 4.594 4.541 4.580 929,548 +0.02(+0.43%)
Nov 13, 2003 4.473 4.594 4.473 4.561 145,306 +0.11(+2.53%)
Nov 12, 2003 4.386 4.448 4.386 4.448 237,024 +0.09(+1.96%)
Nov 11, 2003 4.415 4.415 4.332 4.363 294,219 +0.01(+0.13%)
Nov 10, 2003 4.483 4.483 4.357 4.357 280,307 -0.15(-3.40%)
Nov 07, 2003 4.541 4.580 4.466 4.510 396,758 +0.02(+0.52%)
Nov 06, 2003 4.594 4.594 4.442 4.487 501,873 -0.16(-3.43%)
Nov 05, 2003 4.697 4.697 4.646 4.646 86,050 +0.00(+0.08%)
Nov 04, 2003 4.697 4.697 4.634 4.642 305,004 -0.03(-0.66%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.