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 (%)
Jan 30, 2009 6.853 7.001 6.834 6.859 0 -0.01(-0.14%)
Jan 29, 2009 7.117 7.117 6.855 6.869 1,017,387 -0.19(-2.69%)
Jan 28, 2009 7.010 7.082 6.943 7.059 2,071,526 +0.30(+4.51%)
Jan 27, 2009 6.768 6.824 6.623 6.755 1,824,023 +0.12(+1.81%)
Jan 26, 2009 6.739 6.803 6.588 6.634 1,530,037 +0.01(+0.09%)
Jan 23, 2009 6.345 6.766 6.334 6.629 2,406,100 -0.04(-0.55%)
Jan 22, 2009 6.632 6.747 6.535 6.665 1,937,211 -0.04(-0.61%)
Jan 21, 2009 7.433 7.030 6.582 6.706 3,108,813 -0.05(-0.72%)
Jan 20, 2009 6.966 7.020 6.696 6.755 1,362,458 -0.37(-5.17%)
Jan 16, 2009 7.183 7.259 6.933 7.123 992,376 +0.14(+2.03%)
Jan 15, 2009 7.107 7.123 6.863 6.981 1,249,075 -0.14(-1.91%)
Jan 14, 2009 7.096 7.204 7.043 7.117 1,381,992 -0.30(-4.03%)
Jan 13, 2009 7.367 7.551 7.311 7.416 1,559,876 -0.00(-0.03%)
Jan 12, 2009 7.394 7.639 7.348 7.418 1,964,399 -0.11(-1.49%)
Jan 09, 2009 7.231 7.596 7.231 7.530 1,083,234 +0.16(+2.18%)
Jan 08, 2009 7.022 7.379 7.022 7.369 1,521,537 +0.28(+3.97%)
Jan 07, 2009 7.199 7.199 7.012 7.088 1,257,472 -0.20(-2.77%)
Jan 06, 2009 7.193 7.315 7.092 7.290 1,100,493 +0.28(+4.04%)
Jan 05, 2009 6.863 7.040 6.832 7.007 1,296,936 +0.04(+0.61%)
Jan 02, 2009 6.755 7.003 6.691 6.964 0 +0.17(+2.54%)
Jan 01, 2009 6.644 6.846 6.596 6.791 0 +0.00(+0.00%)
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%)
Oct 01, 2008 8.143 8.530 7.974 8.335 1,045,767 +0.04(+0.47%)
Sep 30, 2008 7.367 8.335 7.367 8.296 542,267 +0.62(+8.06%)
Sep 29, 2008 8.230 8.373 7.369 7.677 779,861 -0.72(-8.59%)
Sep 26, 2008 7.561 8.399 7.561 8.399 0 +0.34(+4.18%)
Sep 25, 2008 7.668 8.168 7.464 8.061 1,169,678 +0.37(+4.87%)
Sep 24, 2008 7.639 7.807 7.567 7.687 791,105 -0.07(-0.87%)
Sep 23, 2008 7.532 7.990 7.532 7.755 693,593 +0.18(+2.38%)
Sep 22, 2008 7.652 7.848 7.542 7.575 1,596,808 -0.34(-4.26%)
Sep 19, 2008 7.326 8.377 7.326 7.912 0 +0.64(+8.83%)
Sep 18, 2008 7.361 7.361 6.599 7.270 1,983,948 +0.08(+1.08%)
Sep 17, 2008 7.846 7.900 7.193 7.193 1,749,495 -0.72(-9.14%)
Sep 16, 2008 7.794 8.117 7.794 7.916 1,713,998 -0.28(-3.38%)
Sep 15, 2008 7.012 8.530 7.012 8.193 1,378,696 -0.48(-5.59%)
Sep 12, 2008 8.466 8.724 8.418 8.678 681,167 +0.13(+1.47%)
Sep 11, 2008 8.697 8.736 8.463 8.552 2,289,503 -0.30(-3.39%)
Sep 10, 2008 8.918 8.959 8.786 8.852 1,150,361 -0.02(-0.26%)
Sep 09, 2008 8.910 9.027 8.536 8.876 2,371,990 -0.04(-0.46%)
Sep 08, 2008 8.579 8.945 8.461 8.916 1,822,615 +0.48(+5.68%)
Sep 05, 2008 8.843 8.843 8.407 8.437 0 -0.44(-4.98%)
Sep 04, 2008 8.724 8.879 8.678 8.879 1,343,080 +0.07(+0.81%)
Sep 03, 2008 8.686 8.819 8.653 8.808 1,239,254 +0.05(+0.60%)
Sep 02, 2008 8.654 8.800 8.604 8.755 1,584,722 +0.22(+2.61%)
Aug 29, 2008 8.298 8.571 8.278 8.532 832,343 +0.16(+1.85%)
Aug 28, 2008 8.162 8.397 8.162 8.377 1,143,965 +0.32(+3.95%)
Aug 27, 2008 7.869 8.059 7.862 8.059 284,686 +0.25(+3.18%)
Aug 26, 2008 7.712 7.877 7.712 7.811 685,618 -0.00(-0.02%)
Aug 25, 2008 7.937 8.017 7.782 7.813 460,590 -0.26(-3.24%)
Aug 22, 2008 8.015 8.088 7.955 8.075 608,202 +0.09(+1.07%)
Aug 21, 2008 7.788 8.011 7.788 7.990 383,410 +0.14(+1.73%)
Aug 20, 2008 7.834 7.974 7.768 7.854 1,166,031 +0.06(+0.80%)
Aug 19, 2008 7.871 7.910 7.716 7.792 1,891,114 -0.19(-2.33%)
Aug 18, 2008 8.104 8.104 7.951 7.978 390,920 -0.13(-1.56%)
Aug 15, 2008 8.191 8.240 8.090 8.104 0 -0.15(-1.79%)
Aug 14, 2008 8.147 8.325 8.123 8.251 409,040 +0.04(+0.45%)
Aug 13, 2008 8.216 8.253 8.057 8.214 512,216 -0.09(-1.03%)
Aug 12, 2008 8.449 8.532 8.271 8.300 362,139 -0.21(-2.48%)
Aug 11, 2008 8.243 8.602 8.243 8.511 451,842 -0.06(-0.68%)
Aug 08, 2008 8.449 8.654 8.364 8.569 809,849 +0.08(+0.91%)
Aug 07, 2008 8.833 8.910 8.424 8.492 566,262 -0.51(-5.62%)
Aug 06, 2008 8.866 8.998 8.703 8.998 875,449 +0.13(+1.46%)
Aug 05, 2008 8.717 8.868 8.686 8.868 967,241 +0.14(+1.60%)
Aug 04, 2008 8.782 8.874 8.627 8.728 776,859 -0.15(-1.70%)
Aug 01, 2008 8.794 8.899 8.653 8.879 545,821 +0.02(+0.22%)
Jul 31, 2008 8.484 8.930 8.480 8.860 770,318 +0.28(+3.25%)
Jul 30, 2008 8.891 8.901 8.496 8.581 2,379,196 -0.12(-1.36%)
Jul 29, 2008 8.699 8.749 8.546 8.699 894,420 +0.15(+1.79%)
Jul 28, 2008 8.804 8.899 8.542 8.546 482,026 -0.36(-4.09%)
Jul 25, 2008 8.860 9.207 8.841 8.910 1,574,943 +0.02(+0.20%)
Jul 24, 2008 9.064 9.064 8.881 8.893 822,600 -0.10(-1.16%)
Jul 23, 2008 8.623 9.036 8.515 8.998 1,725,211 +0.47(+5.48%)
Jul 22, 2008 8.321 8.577 8.094 8.530 1,161,564 +0.23(+2.78%)
Jul 21, 2008 8.676 8.751 8.240 8.300 970,202 -0.29(-3.34%)
Jul 18, 2008 8.602 8.767 8.414 8.587 739,442 +0.06(+0.68%)
Jul 17, 2008 8.335 8.567 8.218 8.528 1,548,322 +0.33(+4.04%)
Jul 16, 2008 7.850 8.284 7.850 8.197 1,646,959 +0.24(+3.07%)
Jul 15, 2008 7.642 8.125 7.642 7.953 681,105 +0.04(+0.54%)
Jul 14, 2008 8.052 8.174 7.908 7.910 1,088,877 -0.12(-1.52%)
Jul 11, 2008 8.090 8.156 7.970 8.032 637,835 -0.15(-1.85%)
Jul 10, 2008 8.007 8.404 8.007 8.183 959,849 -0.15(-1.75%)
Jul 09, 2008 8.395 8.596 8.296 8.329 1,266,787 -0.07(-0.79%)
Jul 08, 2008 7.966 8.428 7.943 8.395 992,804 +0.50(+6.28%)
Jul 07, 2008 7.941 7.999 7.838 7.898 710,212 +0.07(+0.87%)
Jul 04, 2008 7.914 7.949 7.691 7.831 703,269 +0.00(+0.00%)
Jul 03, 2008 7.914 7.949 7.691 7.831 703,269 -0.05(-0.59%)
Jul 02, 2008 8.108 8.230 7.854 7.877 767,920 -0.19(-2.38%)
Jul 01, 2008 8.143 8.337 8.030 8.069 1,249,359 -0.27(-3.23%)
Jun 30, 2008 8.114 8.399 8.114 8.338 897,535 +0.24(+2.94%)
Jun 27, 2008 8.218 8.327 8.059 8.100 1,205,484 -0.17(-2.06%)
Jun 26, 2008 8.715 8.771 8.271 8.271 823,812 -0.44(-5.09%)
Jun 25, 2008 8.530 8.798 8.527 8.715 717,887 +0.28(+3.26%)
Jun 24, 2008 8.457 8.542 8.286 8.439 728,549 -0.05(-0.55%)
Jun 23, 2008 8.740 8.740 8.451 8.486 599,882 -0.15(-1.77%)
Jun 20, 2008 8.726 8.806 8.581 8.639 1,242,406 -0.18(-2.07%)
Jun 19, 2008 8.724 8.870 8.718 8.821 658,384 +0.10(+1.20%)
Jun 18, 2008 8.602 8.746 8.513 8.717 1,568,867 +0.05(+0.60%)
Jun 17, 2008 8.604 8.782 8.604 8.664 618,100 +0.04(+0.47%)
Jun 16, 2008 8.705 8.782 8.614 8.623 602,347 -0.13(-1.44%)
Jun 13, 2008 8.532 8.786 8.532 8.749 483,398 +0.09(+0.98%)
Jun 12, 2008 8.689 9.050 8.660 8.664 993,681 -0.06(-0.73%)
Jun 11, 2008 8.738 8.819 8.686 8.728 2,886,023 -0.23(-2.62%)
Jun 10, 2008 8.986 9.304 8.856 8.963 2,157,659 -0.04(-0.45%)
Jun 09, 2008 9.457 9.496 8.941 9.003 1,070,788 -0.45(-4.74%)
Jun 06, 2008 9.694 9.719 9.451 9.451 509,869 -0.33(-3.37%)
Jun 05, 2008 9.542 9.800 9.542 9.781 666,890 +0.23(+2.44%)
Jun 04, 2008 9.851 9.864 9.548 9.548 872,844 -0.32(-3.22%)
Jun 03, 2008 9.965 10.04 9.829 9.866 517,514 -0.11(-1.13%)
Jun 02, 2008 10.06 10.09 9.901 9.979 449,165 -0.10(-1.02%)
May 30, 2008 10.29 10.39 10.07 10.08 659,287 -0.11(-1.10%)
May 29, 2008 10.32 10.39 10.17 10.19 744,631 +0.03(+0.25%)
May 28, 2008 10.26 10.31 10.08 10.17 647,413 -0.05(-0.49%)
May 27, 2008 10.18 10.27 10.13 10.22 622,144 +0.05(+0.48%)
May 26, 2008 10.24 10.26 10.17 10.17 0 +0.00(+0.00%)
May 23, 2008 10.24 10.26 10.17 10.17 448,845 -0.05(-0.51%)
May 22, 2008 10.26 10.35 10.18 10.22 497,640 -0.04(-0.42%)
May 21, 2008 10.35 10.39 10.18 10.27 614,685 -0.12(-1.14%)
May 20, 2008 10.29 10.41 10.27 10.38 962,227 +0.11(+1.04%)
May 19, 2008 10.34 10.45 10.27 10.28 855,761 +0.02(+0.15%)
May 16, 2008 10.08 10.36 10.07 10.26 2,799,420 +0.36(+3.68%)
May 15, 2008 10.03 10.03 9.810 9.897 1,014,406 -0.06(-0.64%)
May 14, 2008 10.07 10.14 9.942 9.961 956,208 -0.03(-0.33%)
May 13, 2008 10.09 10.11 9.955 9.994 470,251 -0.02(-0.19%)
May 12, 2008 9.969 10.03 9.878 10.01 666,879 +0.12(+1.23%)
May 09, 2008 9.938 10.05 9.771 9.891 336,591 -0.08(-0.80%)
May 08, 2008 10.04 10.14 9.915 9.971 1,182,856 +0.01(+0.10%)
May 07, 2008 10.21 10.27 9.961 9.961 646,185 -0.21(-2.04%)
May 06, 2008 10.35 10.35 10.13 10.17 793,153 -0.11(-1.04%)
May 05, 2008 10.50 10.50 10.26 10.28 425,097 -0.21(-2.00%)
May 02, 2008 10.78 10.78 10.36 10.48 1,412,677 -0.10(-0.95%)
May 01, 2008 10.17 10.66 10.13 10.59 1,330,267 +0.40(+3.96%)
Apr 30, 2008 10.20 10.31 10.03 10.18 759,069 +0.02(+0.15%)
Apr 29, 2008 10.07 10.31 10.03 10.17 482,790 -0.17(-1.65%)
Apr 28, 2008 10.18 10.42 10.13 10.34 657,079 +0.11(+1.06%)
Apr 25, 2008 10.33 10.38 10.11 10.23 698,859 -0.03(-0.34%)
Apr 24, 2008 10.40 10.40 10.10 10.26 533,441 -0.03(-0.26%)
Apr 23, 2008 10.32 10.32 10.03 10.29 550,344 +0.07(+0.66%)
Apr 22, 2008 10.10 10.27 9.986 10.22 576,305 +0.08(+0.76%)
Apr 21, 2008 10.09 10.21 9.994 10.15 542,385 +0.05(+0.54%)
Apr 18, 2008 10.23 10.23 9.967 10.09 694,815 +0.10(+1.05%)
Apr 17, 2008 9.798 9.986 9.740 9.986 539,126 +0.09(+0.96%)
Apr 16, 2008 9.920 10.08 9.839 9.891 566,597 +0.12(+1.23%)
Apr 15, 2008 9.926 9.926 9.603 9.771 1,025,877 -0.27(-2.70%)
Apr 14, 2008 10.22 10.28 9.938 10.04 724,592 -0.19(-1.82%)
Apr 11, 2008 10.17 10.31 10.16 10.23 900,073 -0.14(-1.31%)
Apr 10, 2008 10.42 10.51 10.25 10.36 1,670,165 +0.03(+0.24%)
Apr 09, 2008 10.34 10.41 10.23 10.34 956,811 -0.07(-0.71%)
Apr 08, 2008 10.39 10.47 10.31 10.41 2,067,848 -0.02(-0.20%)
Apr 07, 2008 10.54 10.74 10.39 10.43 1,101,566 -0.10(-0.96%)
Apr 04, 2008 10.62 10.65 10.46 10.54 1,038,824 +0.02(+0.20%)
Apr 03, 2008 10.48 10.61 10.39 10.51 902,136 +0.01(+0.07%)
Apr 02, 2008 10.44 10.70 10.29 10.51 912,349 +0.13(+1.29%)
Apr 01, 2008 10.14 10.37 10.14 10.37 1,128,573 +0.24(+2.37%)
Mar 31, 2008 10.09 10.19 9.953 10.13 1,243,597 +0.10(+1.00%)
Mar 28, 2008 10.01 10.13 9.911 10.03 1,176,543 +0.05(+0.47%)
Mar 27, 2008 9.752 10.01 9.752 9.984 862,420 +0.22(+2.20%)
Mar 26, 2008 9.762 9.855 9.655 9.769 706,132 -0.09(-0.90%)
Mar 25, 2008 9.558 9.889 9.558 9.858 368,282 +0.22(+2.29%)
Mar 24, 2008 9.558 9.763 9.537 9.637 915,547 +0.13(+1.39%)
Mar 21, 2008 9.306 9.509 9.300 9.506 892,852 +0.00(+0.00%)
Mar 20, 2008 9.306 9.509 9.300 9.506 892,852 +0.01(+0.14%)
Mar 19, 2008 9.822 9.981 9.360 9.492 1,393,695 -0.29(-3.01%)
Mar 18, 2008 10.08 10.08 9.610 9.787 1,840,895 +0.03(+0.30%)
Mar 17, 2008 9.635 9.988 9.506 9.758 1,493,761 -0.07(-0.75%)
Mar 14, 2008 10.32 10.47 9.668 9.831 1,838,033 -0.12(-1.25%)
Mar 13, 2008 10.00 10.12 9.855 9.955 1,217,291 -0.20(-1.99%)
Mar 12, 2008 19.23 10.28 10.07 10.16 910,389 +0.01(+0.13%)
Mar 11, 2008 19.23 10.14 10.14 10.14 1,308,072 +0.53(+5.48%)
Mar 10, 2008 10.05 10.05 9.548 9.616 1,568,552 -0.39(-3.86%)
Mar 07, 2008 9.874 10.23 9.874 10.00 736,564 -0.03(-0.25%)
Mar 06, 2008 9.794 10.27 9.794 10.03 1,062,035 +0.02(+0.17%)
Mar 05, 2008 10.10 10.12 9.860 10.01 781,439 +0.08(+0.80%)
Mar 04, 2008 9.936 10.02 9.655 9.930 928,958 +0.01(+0.10%)
Mar 03, 2008 9.946 10.08 9.738 9.920 798,460 -0.11(-1.14%)
Feb 29, 2008 10.28 10.33 9.932 10.03 764,417 -0.31(-3.02%)
Feb 28, 2008 10.15 10.47 10.08 10.35 1,185,827 +0.09(+0.83%)
Feb 27, 2008 9.740 10.39 9.643 10.26 1,446,307 -0.06(-0.54%)
Feb 26, 2008 10.40 10.44 10.15 10.32 727,280 -0.01(-0.08%)
Feb 25, 2008 10.09 10.36 10.01 10.33 1,020,255 +0.24(+2.36%)
Feb 22, 2008 9.944 10.13 9.789 10.09 614,835 +0.14(+1.44%)
Feb 21, 2008 9.994 10.16 9.889 9.944 1,013,034 -0.02(-0.19%)
Feb 20, 2008 9.713 10.04 9.205 9.963 818,577 +0.20(+2.07%)
Feb 19, 2008 9.694 9.895 9.550 9.762 1,131,668 +0.36(+3.81%)
Feb 18, 2008 9.473 9.473 9.193 9.403 0 +0.00(+0.00%)
Feb 15, 2008 9.473 9.473 9.193 9.403 578,213 -0.05(-0.51%)
Feb 14, 2008 9.694 9.694 9.335 9.451 727,280 -0.15(-1.54%)
Feb 13, 2008 9.467 9.800 9.368 9.599 1,070,804 +0.13(+1.39%)
Feb 12, 2008 9.335 9.670 9.250 9.467 1,332,831 +0.31(+3.34%)
Feb 11, 2008 9.178 9.372 9.042 9.161 643,204 -0.02(-0.19%)
Feb 08, 2008 9.228 9.246 8.874 9.178 442,041 +0.00(+0.04%)
Feb 07, 2008 9.104 9.259 8.775 9.174 764,933 +0.04(+0.45%)
Feb 06, 2008 9.170 9.288 8.996 9.133 439,462 -0.07(-0.72%)
Feb 05, 2008 9.380 9.403 9.098 9.199 741,645 -0.42(-4.33%)
Feb 04, 2008 9.771 9.771 9.564 9.616 513,222 -0.08(-0.86%)
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.