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:

Banco Santander Chile ADR (NY: BSAC )

19.83 +0.07 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.632 3.703 3.632 3.703 270,821 +0.05(+1.39%)
Jan 30, 2003 3.632 3.660 3.632 3.652 210,034 +0.00(+0.00%)
Jan 29, 2003 3.628 3.652 3.600 3.652 208,552 +0.04(+1.12%)
Jan 28, 2003 3.642 3.673 3.551 3.612 156,167 -0.01(-0.28%)
Jan 27, 2003 3.683 3.703 3.616 3.622 433,413 -0.07(-1.86%)
Jan 24, 2003 3.794 3.798 3.687 3.691 224,366 -0.12(-3.24%)
Jan 23, 2003 3.808 3.814 3.784 3.814 87,967 +0.00(+0.11%)
Jan 22, 2003 3.845 3.845 3.804 3.810 155,178 -0.06(-1.47%)
Jan 21, 2003 3.895 3.895 3.824 3.867 333,584 -0.06(-1.65%)
Jan 17, 2003 3.879 3.942 3.875 3.932 42,995 -0.02(-0.61%)
Jan 16, 2003 3.915 3.956 3.915 3.956 45,960 -0.01(-0.15%)
Jan 15, 2003 3.936 3.976 3.936 3.962 531,758 +0.03(+0.67%)
Jan 14, 2003 3.855 3.936 3.855 3.936 662,227 +0.07(+1.83%)
Jan 13, 2003 3.845 3.871 3.845 3.865 199,162 +0.04(+1.06%)
Jan 10, 2003 3.834 3.845 3.824 3.824 169,510 -0.02(-0.42%)
Jan 09, 2003 3.828 3.845 3.826 3.841 425,011 +0.02(+0.42%)
Jan 08, 2003 3.865 3.869 3.804 3.824 132,939 -0.04(-1.05%)
Jan 07, 2003 3.824 3.867 3.824 3.865 132,445 +0.04(+0.95%)
Jan 06, 2003 3.828 3.865 3.814 3.828 223,872 -0.01(-0.32%)
Jan 03, 2003 3.788 3.841 3.788 3.841 26,686 +0.07(+1.77%)
Jan 02, 2003 3.780 3.780 3.764 3.774 32,122 +0.00(+0.11%)
Dec 31, 2002 3.772 3.772 3.756 3.770 29,651 +0.00(+0.05%)
Dec 30, 2002 3.804 3.804 3.743 3.768 75,118 -0.06(-1.48%)
Dec 27, 2002 3.845 3.845 3.818 3.824 180,382 +0.00(+0.00%)
Dec 26, 2002 3.865 3.865 3.822 3.824 338,526 -0.04(-1.10%)
Dec 24, 2002 3.883 3.883 3.865 3.867 5,436 -0.03(-0.73%)
Dec 23, 2002 3.946 3.956 3.883 3.895 554,986 -0.05(-1.28%)
Dec 20, 2002 3.946 3.948 3.946 3.946 28,169 -0.01(-0.26%)
Dec 19, 2002 3.936 3.962 3.936 3.956 1,188,549 +0.04(+0.93%)
Dec 18, 2002 3.847 3.926 3.847 3.919 205,092 +0.07(+1.89%)
Dec 17, 2002 3.865 3.869 3.845 3.847 496,176 -0.02(-0.58%)
Dec 16, 2002 3.867 3.875 3.865 3.869 48,431 +0.00(+0.10%)
Dec 13, 2002 3.915 3.915 3.865 3.865 652,343 -0.06(-1.50%)
Dec 12, 2002 3.905 3.926 3.875 3.924 64,245 +0.04(+1.04%)
Dec 11, 2002 3.885 3.887 3.849 3.883 259,454 -0.00(-0.05%)
Dec 10, 2002 3.875 3.913 3.875 3.885 3,126,800 +0.03(+0.89%)
Dec 09, 2002 3.865 3.865 3.845 3.851 18,285 -0.05(-1.25%)
Dec 06, 2002 3.865 3.905 3.865 3.899 2,195,234 +0.02(+0.42%)
Dec 05, 2002 3.871 3.883 3.865 3.883 144,800 -0.01(-0.31%)
Dec 04, 2002 3.828 3.926 3.828 3.895 846,069 +0.04(+1.05%)
Dec 03, 2002 3.834 3.893 3.824 3.855 589,085 +0.03(+0.79%)
Dec 02, 2002 3.824 3.865 3.822 3.824 1,146,543 +0.04(+1.02%)
Nov 29, 2002 3.786 3.788 3.784 3.786 79,566 +0.00(+0.05%)
Nov 27, 2002 3.804 3.804 3.768 3.784 61,774 +0.02(+0.54%)
Nov 26, 2002 3.804 3.804 3.764 3.764 242,157 -0.06(-1.59%)
Nov 25, 2002 3.824 3.855 3.824 3.824 786,765 -0.01(-0.26%)
Nov 22, 2002 3.806 3.834 3.788 3.834 190,761 +0.02(+0.53%)
Nov 21, 2002 3.723 3.814 3.723 3.814 233,262 +0.11(+3.01%)
Nov 20, 2002 3.693 3.715 3.693 3.703 25,204 +0.01(+0.27%)
Nov 19, 2002 3.723 3.723 3.691 3.693 254,018 -0.02(-0.55%)
Nov 18, 2002 3.733 3.733 3.703 3.713 55,350 +0.02(+0.55%)
Nov 15, 2002 3.713 3.713 3.683 3.693 68,693 -0.03(-0.82%)
Nov 14, 2002 3.683 3.743 3.683 3.723 121,573 +0.04(+1.10%)
Nov 13, 2002 3.551 3.703 3.551 3.683 275,763 +0.16(+4.60%)
Nov 12, 2002 3.462 3.551 3.462 3.521 279,716 +0.06(+1.69%)
Nov 11, 2002 3.420 3.476 3.420 3.462 69,682 +0.06(+1.66%)
Nov 08, 2002 3.418 3.460 3.403 3.406 205,587 +0.01(+0.18%)
Nov 07, 2002 3.501 3.501 3.399 3.399 290,095 -0.12(-3.45%)
Nov 06, 2002 3.521 3.521 3.521 3.521 5,930 -0.01(-0.29%)
Nov 05, 2002 3.525 3.531 3.513 3.531 113,665 +0.01(+0.29%)
Nov 04, 2002 3.521 3.531 3.517 3.521 133,433 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.