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 )

18.22 +0.11 (+0.61%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 19, 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, 2007 9.446 9.624 9.397 9.599 965,617 +0.16(+1.64%)
Jan 30, 2007 9.416 9.455 9.337 9.444 389,544 -0.02(-0.18%)
Jan 29, 2007 9.432 9.511 9.401 9.461 948,098 -0.04(-0.47%)
Jan 26, 2007 9.449 9.529 9.356 9.506 683,764 +0.05(+0.57%)
Jan 25, 2007 9.572 9.607 9.385 9.451 753,841 -0.15(-1.56%)
Jan 24, 2007 9.698 9.744 9.572 9.601 1,243,348 -0.00(-0.04%)
Jan 23, 2007 9.607 9.655 9.566 9.605 821,857 +0.04(+0.39%)
Jan 22, 2007 9.616 9.651 9.533 9.568 679,127 +0.01(+0.10%)
Jan 19, 2007 9.480 9.603 9.480 9.558 524,545 +0.14(+1.44%)
Jan 18, 2007 9.434 9.508 9.389 9.422 716,226 +0.04(+0.41%)
Jan 17, 2007 9.376 9.506 9.327 9.383 981,591 +0.04(+0.42%)
Jan 16, 2007 9.374 9.558 9.331 9.345 448,285 +0.05(+0.58%)
Jan 12, 2007 9.218 9.364 9.209 9.290 583,286 +0.04(+0.44%)
Jan 11, 2007 9.199 9.364 9.199 9.249 790,425 +0.11(+1.17%)
Jan 10, 2007 8.757 9.189 8.735 9.143 2,069,328 -0.10(-1.11%)
Jan 09, 2007 9.413 9.449 9.184 9.246 1,741,100 -0.07(-0.75%)
Jan 08, 2007 9.300 9.347 9.265 9.315 789,910 -0.01(-0.10%)
Jan 05, 2007 9.539 9.541 9.222 9.325 1,287,662 -0.15(-1.54%)
Jan 04, 2007 9.432 9.502 9.315 9.471 1,096,496 +0.08(+0.83%)
Jan 03, 2007 9.374 9.715 9.350 9.393 1,390,201 +0.05(+0.50%)
Dec 29, 2006 9.397 9.432 9.300 9.347 11,458,080 -0.02(-0.23%)
Dec 28, 2006 9.374 9.770 9.335 9.368 574,527 -0.03(-0.35%)
Dec 27, 2006 9.350 9.401 9.317 9.401 1,251,593 +0.06(+0.66%)
Dec 26, 2006 9.383 9.399 9.314 9.339 540,003 +0.00(+0.04%)
Dec 22, 2006 9.364 9.418 9.323 9.335 328,742 -0.13(-1.41%)
Dec 21, 2006 9.451 9.510 9.327 9.469 738,898 -0.01(-0.12%)
Dec 20, 2006 9.529 9.558 9.469 9.480 451,892 -0.03(-0.31%)
Dec 19, 2006 9.335 9.529 9.306 9.510 1,478,827 -0.01(-0.14%)
Dec 18, 2006 9.544 9.566 9.446 9.523 1,307,242 -0.02(-0.22%)
Dec 15, 2006 9.548 9.595 9.471 9.544 766,723 +0.03(+0.27%)
Dec 14, 2006 9.446 9.556 9.446 9.519 1,268,081 +0.14(+1.51%)
Dec 13, 2006 9.306 9.403 9.286 9.378 1,143,386 +0.08(+0.86%)
Dec 12, 2006 9.383 9.391 9.222 9.298 1,525,202 -0.04(-0.39%)
Dec 11, 2006 9.164 9.350 9.151 9.335 1,653,504 +0.22(+2.41%)
Dec 08, 2006 8.993 9.185 8.984 9.116 2,488,243 +0.09(+1.03%)
Dec 07, 2006 9.073 9.092 9.005 9.022 4,185,030 +0.08(+0.89%)
Dec 06, 2006 9.112 9.112 8.830 8.943 21,552,754 -0.32(-3.42%)
Dec 05, 2006 9.510 9.511 9.180 9.259 5,966,837 -0.27(-2.81%)
Dec 04, 2006 9.577 9.589 9.434 9.527 542,065 +0.12(+1.24%)
Dec 01, 2006 9.215 9.449 9.162 9.411 1,031,057 -0.01(-0.12%)
Nov 30, 2006 9.558 9.599 9.411 9.422 1,002,717 -0.06(-0.61%)
Nov 29, 2006 9.413 9.490 9.368 9.480 614,718 +0.28(+3.04%)
Nov 28, 2006 9.368 9.370 9.141 9.201 762,085 -0.30(-3.19%)
Nov 27, 2006 9.583 9.636 9.385 9.504 783,211 -0.06(-0.63%)
Nov 24, 2006 9.853 9.853 9.562 9.564 738,383 -0.29(-2.93%)
Nov 22, 2006 9.995 9.995 9.830 9.853 189,619 -0.02(-0.20%)
Nov 21, 2006 9.801 9.898 9.801 9.872 870,807 +0.05(+0.53%)
Nov 20, 2006 9.956 9.956 9.768 9.820 227,234 -0.16(-1.61%)
Nov 17, 2006 9.987 10.01 9.874 9.981 340,594 -0.01(-0.06%)
Nov 16, 2006 9.907 10.01 9.907 9.987 205,077 +0.07(+0.72%)
Nov 15, 2006 9.762 9.925 9.762 9.915 375,632 +0.24(+2.53%)
Nov 14, 2006 9.632 9.704 9.632 9.671 699,222 +0.06(+0.61%)
Nov 13, 2006 9.675 9.675 9.579 9.612 221,566 -0.01(-0.06%)
Nov 10, 2006 9.589 9.661 9.570 9.618 355,021 +0.01(+0.06%)
Nov 09, 2006 9.638 9.715 9.607 9.612 339,048 -0.05(-0.56%)
Nov 08, 2006 9.690 9.711 9.618 9.667 415,823 -0.03(-0.34%)
Nov 07, 2006 9.645 9.721 9.612 9.700 271,547 +0.05(+0.56%)
Nov 06, 2006 9.537 9.657 9.537 9.645 411,186 +0.11(+1.14%)
Nov 03, 2006 9.607 9.607 9.442 9.537 238,570 -0.02(-0.20%)
Nov 02, 2006 9.442 9.577 9.438 9.556 550,824 +0.03(+0.29%)
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.