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 )

18.25 +0.10 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2004 5.692 5.768 5.686 5.768 190,846 +0.09(+1.67%)
Nov 29, 2004 5.646 5.748 5.646 5.673 297,101 +0.04(+0.65%)
Nov 26, 2004 5.748 5.748 5.632 5.636 463,705 -0.11(-1.96%)
Nov 24, 2004 5.719 5.748 5.704 5.748 248,616 +0.06(+1.06%)
Nov 23, 2004 5.729 5.729 5.653 5.688 3,600,294 -0.03(-0.48%)
Nov 22, 2004 5.622 5.717 5.585 5.715 348,681 +0.14(+2.50%)
Nov 19, 2004 5.758 5.758 5.566 5.576 164,540 -0.10(-1.84%)
Nov 18, 2004 5.574 5.688 5.545 5.680 302,775 +0.13(+2.38%)
Nov 17, 2004 5.541 5.617 5.531 5.549 269,764 +0.06(+1.02%)
Nov 16, 2004 5.419 5.506 5.403 5.492 1,787,252 +0.09(+1.72%)
Nov 15, 2004 5.370 5.411 5.366 5.399 473,505 +0.06(+1.09%)
Nov 12, 2004 5.341 5.380 5.335 5.341 712,321 +0.01(+0.18%)
Nov 11, 2004 5.390 5.390 5.332 5.332 223,857 -0.06(-1.04%)
Nov 10, 2004 5.347 5.419 5.299 5.388 559,128 +0.06(+1.05%)
Nov 09, 2004 5.322 5.341 5.322 5.332 304,322 +0.04(+0.73%)
Nov 08, 2004 5.380 5.380 5.293 5.293 635,983 -0.08(-1.41%)
Nov 05, 2004 5.370 5.382 5.332 5.368 467,316 -0.01(-0.22%)
Nov 04, 2004 5.376 5.386 5.351 5.380 462,158 +0.01(+0.11%)
Nov 03, 2004 5.366 5.419 5.366 5.374 335,786 +0.03(+0.51%)
Nov 02, 2004 5.399 5.407 5.341 5.347 287,301 -0.04(-0.72%)
Nov 01, 2004 5.423 5.477 5.370 5.386 226,952 -0.03(-0.64%)
Oct 29, 2004 5.343 5.465 5.339 5.421 439,978 +0.08(+1.49%)
Oct 28, 2004 5.308 5.353 5.295 5.341 315,670 +0.03(+0.62%)
Oct 27, 2004 5.273 5.324 5.254 5.308 234,689 +0.06(+1.07%)
Oct 26, 2004 5.264 5.264 5.221 5.252 269,764 -0.01(-0.11%)
Oct 25, 2004 5.254 5.258 5.205 5.258 226,952 +0.01(+0.18%)
Oct 22, 2004 5.269 5.312 5.248 5.248 168,151 -0.02(-0.40%)
Oct 21, 2004 5.235 5.273 5.215 5.269 164,024 +0.03(+0.67%)
Oct 20, 2004 5.332 5.332 5.211 5.235 109,865 -0.06(-1.10%)
Oct 19, 2004 5.312 5.330 5.293 5.293 373,956 +0.02(+0.37%)
Oct 18, 2004 5.264 5.285 5.246 5.273 183,625 +0.03(+0.59%)
Oct 15, 2004 5.196 5.254 5.186 5.242 670,542 +0.06(+1.16%)
Oct 14, 2004 5.235 5.252 5.153 5.182 168,151 -0.04(-0.82%)
Oct 13, 2004 5.332 5.341 5.205 5.225 407,999 -0.11(-2.04%)
Oct 12, 2004 5.382 5.382 5.302 5.333 114,507 -0.05(-0.86%)
Oct 11, 2004 5.343 5.407 5.343 5.380 112,960 +0.04(+0.69%)
Oct 08, 2004 5.399 5.419 5.308 5.343 494,137 -0.06(-1.04%)
Oct 07, 2004 5.448 5.448 5.399 5.399 229,015 -0.05(-0.89%)
Oct 06, 2004 5.496 5.508 5.436 5.448 396,135 -0.03(-0.46%)
Oct 05, 2004 5.428 5.506 5.409 5.473 358,997 +0.04(+0.82%)
Oct 04, 2004 5.448 5.467 5.399 5.428 623,604 +0.00(+0.00%)
Oct 01, 2004 5.428 5.458 5.401 5.428 285,754 +0.01(+0.21%)
Sep 30, 2004 5.351 5.417 5.351 5.417 190,846 +0.05(+0.98%)
Sep 29, 2004 5.390 5.409 5.333 5.364 395,103 -0.02(-0.29%)
Sep 28, 2004 5.364 5.394 5.335 5.380 221,794 +0.03(+0.51%)
Sep 27, 2004 5.357 5.380 5.333 5.353 329,597 +0.01(+0.14%)
Sep 24, 2004 5.409 5.409 5.345 5.345 134,624 -0.04(-0.72%)
Sep 23, 2004 5.370 5.428 5.363 5.384 229,015 +0.03(+0.65%)
Sep 22, 2004 5.428 5.428 5.341 5.349 338,881 -0.08(-1.46%)
Sep 21, 2004 5.413 5.448 5.395 5.428 329,081 +0.02(+0.29%)
Sep 20, 2004 5.428 5.428 5.411 5.413 174,856 -0.01(-0.11%)
Sep 17, 2004 5.428 5.428 5.407 5.419 221,794 -0.01(-0.18%)
Sep 16, 2004 5.370 5.428 5.345 5.428 142,877 +0.04(+0.83%)
Sep 15, 2004 5.438 5.438 5.357 5.384 198,583 -0.08(-1.52%)
Sep 14, 2004 5.516 5.551 5.395 5.467 254,805 -0.03(-0.63%)
Sep 13, 2004 5.448 5.504 5.438 5.502 281,111 +0.08(+1.54%)
Sep 10, 2004 5.545 5.545 5.419 5.419 1,873,391 -0.09(-1.69%)
Sep 09, 2004 5.549 5.591 5.489 5.512 778,344 +0.04(+0.74%)
Sep 08, 2004 5.456 5.506 5.409 5.471 316,186 +0.03(+0.64%)
Sep 07, 2004 5.399 5.458 5.399 5.436 562,739 +0.09(+1.67%)
Sep 03, 2004 5.353 5.363 5.341 5.347 71,180 -0.01(-0.11%)
Sep 02, 2004 5.351 5.361 5.302 5.353 146,487 +0.01(+0.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.