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 )

18.99 +0.57 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 6.644 6.846 6.596 6.791 548,209 +0.21(+3.12%)
Dec 30, 2008 6.514 6.590 6.384 6.586 926,823 +0.05(+0.74%)
Dec 29, 2008 6.491 6.559 6.409 6.537 611,441 -0.01(-0.09%)
Dec 26, 2008 6.470 6.553 6.435 6.543 425,464 +0.05(+0.72%)
Dec 24, 2008 6.427 6.574 6.427 6.497 265,457 -0.08(-1.27%)
Dec 23, 2008 6.609 6.634 6.524 6.580 922,768 +0.01(+0.15%)
Dec 22, 2008 6.708 6.708 6.431 6.570 683,127 -0.04(-0.59%)
Dec 19, 2008 6.768 6.850 6.537 6.609 525,003 +0.00(+0.03%)
Dec 18, 2008 6.656 6.760 6.543 6.607 645,799 -0.08(-1.13%)
Dec 17, 2008 6.793 6.811 6.596 6.683 932,125 -0.27(-3.90%)
Dec 16, 2008 6.398 6.981 6.316 6.954 1,685,206 +0.53(+8.21%)
Dec 15, 2008 6.334 6.532 6.334 6.427 923,207 -0.14(-2.07%)
Dec 12, 2008 6.121 6.586 6.109 6.563 1,495,793 +0.37(+5.98%)
Dec 11, 2008 6.444 6.687 6.053 6.192 1,745,472 -0.25(-3.91%)
Dec 10, 2008 6.547 6.584 6.212 6.444 910,106 -0.05(-0.81%)
Dec 09, 2008 6.456 6.599 6.382 6.497 2,082,832 -0.18(-2.67%)
Dec 08, 2008 6.471 6.733 6.458 6.675 1,777,343 +0.33(+5.13%)
Dec 05, 2008 5.702 6.355 5.700 6.349 1,394,546 +0.49(+8.41%)
Dec 04, 2008 5.878 6.066 5.797 5.857 911,983 -0.21(-3.39%)
Dec 03, 2008 5.927 6.097 5.797 6.062 1,157,778 -0.04(-0.64%)
Dec 02, 2008 6.051 6.173 5.876 6.101 1,630,216 +0.13(+2.14%)
Dec 01, 2008 6.155 6.456 5.921 5.973 1,459,362 -0.48(-7.48%)
Nov 28, 2008 6.446 6.543 6.272 6.456 934,188 -0.07(-1.01%)
Nov 26, 2008 6.202 6.551 6.117 6.522 2,490,583 +0.39(+6.29%)
Nov 25, 2008 6.264 6.322 5.969 6.136 1,609,914 -0.06(-1.00%)
Nov 24, 2008 5.737 6.336 5.737 6.198 3,187,462 +0.29(+4.96%)
Nov 21, 2008 5.905 6.000 5.388 5.905 1,526,710 +0.40(+7.18%)
Nov 20, 2008 5.789 6.123 5.438 5.510 1,053,571 -0.45(-7.58%)
Nov 19, 2008 6.380 6.404 5.841 5.962 1,421,363 -0.30(-4.74%)
Nov 18, 2008 6.029 6.285 5.981 6.258 1,409,561 +0.16(+2.61%)
Nov 17, 2008 6.458 6.458 6.066 6.099 1,102,200 -0.17(-2.69%)
Nov 14, 2008 6.528 6.826 6.216 6.268 2,128,867 -0.56(-8.18%)
Nov 13, 2008 6.291 6.966 6.097 6.826 3,310,481 +0.38(+5.83%)
Nov 12, 2008 6.917 7.082 6.369 6.450 1,648,078 -0.68(-9.59%)
Nov 11, 2008 7.092 7.226 6.902 7.135 1,720,502 -0.04(-0.57%)
Nov 10, 2008 7.072 7.342 7.018 7.175 1,559,489 +0.27(+3.84%)
Nov 07, 2008 6.797 7.146 6.599 6.910 1,665,028 +0.22(+3.24%)
Nov 06, 2008 6.989 7.162 6.689 6.692 2,323,087 -0.27(-3.82%)
Nov 05, 2008 7.199 7.231 6.844 6.958 1,280,828 -0.08(-1.18%)
Nov 04, 2008 6.977 7.071 6.886 7.041 1,898,402 +0.29(+4.22%)
Nov 03, 2008 6.689 6.846 6.570 6.756 1,320,756 -0.18(-2.65%)
Oct 31, 2008 7.032 7.166 6.844 6.941 2,524,982 -0.23(-3.19%)
Oct 30, 2008 6.252 7.315 6.155 7.169 2,123,503 +1.10(+18.07%)
Oct 29, 2008 6.239 6.289 5.857 6.072 2,268,789 -0.32(-5.06%)
Oct 28, 2008 5.712 6.481 5.551 6.396 1,743,383 +0.94(+17.15%)
Oct 27, 2008 5.314 5.661 5.078 5.459 952,644 -0.04(-0.78%)
Oct 24, 2008 5.467 5.853 5.386 5.502 1,564,498 -0.35(-6.03%)
Oct 23, 2008 5.762 5.903 5.589 5.855 1,511,814 +0.21(+3.67%)
Oct 22, 2008 5.907 5.907 5.397 5.648 1,542,901 -0.53(-8.63%)
Oct 21, 2008 6.351 6.599 6.091 6.181 1,301,841 -0.53(-7.86%)
Oct 20, 2008 6.423 6.720 6.380 6.708 719,966 +0.41(+6.53%)
Oct 17, 2008 6.059 6.491 6.055 6.297 975,189 -0.03(-0.49%)
Oct 16, 2008 6.344 6.452 5.822 6.328 1,767,559 +0.11(+1.75%)
Oct 15, 2008 6.665 6.704 6.095 6.219 838,120 -0.76(-10.86%)
Oct 14, 2008 7.057 7.451 6.789 6.977 2,263,001 -0.08(-1.13%)
Oct 13, 2008 5.973 7.210 5.839 7.057 2,138,188 +1.57(+28.62%)
Oct 10, 2008 5.432 5.849 4.882 5.487 1,745,720 -0.48(-8.06%)
Oct 09, 2008 6.200 6.503 5.812 5.967 1,213,500 -0.24(-3.81%)
Oct 08, 2008 6.204 6.665 5.237 6.204 1,671,480 -0.19(-2.91%)
Oct 07, 2008 9.306 7.474 6.359 6.390 621,561 -0.33(-4.88%)
Oct 06, 2008 7.464 7.520 6.427 6.718 917,925 -1.04(-13.37%)
Oct 03, 2008 7.999 8.085 7.367 7.755 869,842 -0.20(-2.56%)
Oct 02, 2008 8.337 8.337 7.910 7.958 514,893 -0.38(-4.51%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.