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 )

18.23 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2005 6.220 6.305 6.220 6.278 514,240 +0.07(+1.13%)
Jan 28, 2005 6.113 6.245 6.100 6.208 697,676 +0.10(+1.59%)
Jan 27, 2005 6.113 6.144 6.076 6.111 336,471 -0.01(-0.10%)
Jan 26, 2005 6.018 6.117 6.018 6.117 313,284 +0.16(+2.64%)
Jan 25, 2005 6.055 6.100 5.960 5.960 412,216 -0.11(-1.88%)
Jan 24, 2005 6.210 6.210 6.074 6.074 311,738 -0.15(-2.40%)
Jan 21, 2005 6.230 6.243 6.181 6.224 254,543 -0.01(-0.09%)
Jan 20, 2005 6.259 6.259 6.210 6.230 224,142 +0.00(+0.00%)
Jan 19, 2005 6.230 6.267 6.173 6.230 360,174 +0.01(+0.16%)
Jan 18, 2005 6.288 6.288 6.076 6.220 804,853 -0.20(-3.17%)
Jan 14, 2005 6.461 6.463 6.393 6.424 428,705 -0.04(-0.57%)
Jan 13, 2005 6.501 6.521 6.461 6.461 406,548 +0.05(+0.76%)
Jan 12, 2005 6.424 6.463 6.389 6.412 382,846 +0.01(+0.12%)
Jan 11, 2005 6.560 6.562 6.375 6.404 772,391 -0.13(-1.99%)
Jan 10, 2005 6.567 6.602 6.501 6.534 551,339 +0.01(+0.09%)
Jan 07, 2005 6.366 6.628 6.354 6.529 575,042 +0.17(+2.75%)
Jan 06, 2005 6.375 6.383 6.346 6.354 245,784 +0.01(+0.09%)
Jan 05, 2005 6.369 6.395 6.346 6.348 413,762 -0.01(-0.15%)
Jan 04, 2005 6.463 6.463 6.356 6.358 589,470 -0.14(-2.12%)
Jan 03, 2005 6.560 6.560 6.466 6.496 708,497 -0.08(-1.15%)
Dec 31, 2004 6.560 6.597 6.546 6.571 71,622 +0.02(+0.36%)
Dec 30, 2004 6.560 6.560 6.525 6.548 115,420 -0.01(-0.09%)
Dec 29, 2004 6.598 6.598 6.424 6.554 239,601 -0.03(-0.38%)
Dec 28, 2004 6.521 6.587 6.492 6.579 267,425 +0.10(+1.59%)
Dec 27, 2004 6.404 6.521 6.404 6.476 155,611 +0.05(+0.82%)
Dec 23, 2004 6.519 6.521 6.424 6.424 367,388 -0.05(-0.72%)
Dec 22, 2004 6.292 6.472 6.288 6.470 453,953 +0.24(+3.80%)
Dec 21, 2004 6.278 6.278 6.214 6.234 349,353 -0.01(-0.09%)
Dec 20, 2004 6.210 6.269 6.172 6.239 1,130,504 +0.03(+0.47%)
Dec 17, 2004 6.043 6.220 6.012 6.210 348,323 +0.17(+2.76%)
Dec 16, 2004 6.080 6.080 6.007 6.043 354,506 -0.07(-1.08%)
Dec 15, 2004 6.016 6.109 5.968 6.109 229,810 +0.13(+2.17%)
Dec 14, 2004 5.939 5.979 5.929 5.979 607,504 +0.06(+1.08%)
Dec 13, 2004 5.910 5.929 5.859 5.915 295,765 +0.04(+0.63%)
Dec 10, 2004 5.768 5.890 5.735 5.878 474,049 +0.15(+2.61%)
Dec 09, 2004 5.793 5.793 5.682 5.729 374,086 -0.13(-2.25%)
Dec 08, 2004 5.977 5.977 5.830 5.861 212,806 +0.00(+0.00%)
Dec 07, 2004 5.948 5.948 5.818 5.861 430,766 -0.10(-1.63%)
Dec 06, 2004 5.977 5.987 5.886 5.958 268,971 +0.00(+0.00%)
Dec 03, 2004 5.958 6.007 5.939 5.958 252,482 +0.01(+0.20%)
Dec 02, 2004 5.851 5.977 5.851 5.946 893,479 +0.10(+1.79%)
Dec 01, 2004 5.783 5.865 5.706 5.842 217,959 +0.07(+1.18%)
Nov 30, 2004 5.698 5.774 5.692 5.774 190,650 +0.10(+1.67%)
Nov 29, 2004 5.651 5.754 5.651 5.679 296,796 +0.04(+0.65%)
Nov 26, 2004 5.754 5.754 5.638 5.642 463,228 -0.11(-1.96%)
Nov 24, 2004 5.725 5.754 5.710 5.754 248,360 +0.06(+1.06%)
Nov 23, 2004 5.735 5.735 5.659 5.694 3,596,591 -0.03(-0.47%)
Nov 22, 2004 5.628 5.723 5.591 5.721 348,323 +0.14(+2.50%)
Nov 19, 2004 5.764 5.764 5.572 5.582 164,371 -0.10(-1.84%)
Nov 18, 2004 5.580 5.694 5.550 5.686 302,464 +0.13(+2.38%)
Nov 17, 2004 5.547 5.622 5.537 5.554 269,486 +0.06(+1.02%)
Nov 16, 2004 5.424 5.512 5.409 5.498 1,785,413 +0.09(+1.72%)
Nov 15, 2004 5.376 5.417 5.372 5.405 473,018 +0.06(+1.09%)
Nov 12, 2004 5.347 5.386 5.341 5.347 711,589 +0.01(+0.18%)
Nov 11, 2004 5.395 5.395 5.337 5.337 223,627 -0.06(-1.04%)
Nov 10, 2004 5.353 5.424 5.304 5.393 558,553 +0.06(+1.05%)
Nov 09, 2004 5.327 5.347 5.327 5.337 304,009 +0.04(+0.73%)
Nov 08, 2004 5.386 5.386 5.298 5.298 635,329 -0.08(-1.41%)
Nov 05, 2004 5.376 5.387 5.337 5.374 466,835 -0.01(-0.22%)
Nov 04, 2004 5.382 5.391 5.356 5.386 461,682 +0.01(+0.11%)
Nov 03, 2004 5.372 5.424 5.372 5.380 335,441 +0.03(+0.51%)
Nov 02, 2004 5.405 5.413 5.347 5.353 287,005 -0.04(-0.72%)
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.