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 )

19.99 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2002 3.496 3.496 3.422 3.432 517,864 -0.06(-1.78%)
Sep 27, 2002 3.573 3.573 3.494 3.494 93,875 -0.09(-2.59%)
Sep 26, 2002 3.461 3.635 3.461 3.587 645,783 +0.12(+3.35%)
Sep 25, 2002 3.276 3.470 3.276 3.470 382,208 +0.21(+6.55%)
Sep 24, 2002 3.286 3.286 3.238 3.257 109,865 -0.05(-1.47%)
Sep 23, 2002 3.441 3.441 3.276 3.306 136,687 -0.16(-4.75%)
Sep 20, 2002 3.528 3.528 3.461 3.470 577,181 -0.02(-0.56%)
Sep 19, 2002 3.625 3.625 3.490 3.490 477,116 -0.16(-4.41%)
Sep 18, 2002 3.664 3.693 3.645 3.651 393,040 -0.04(-1.00%)
Sep 17, 2002 3.635 3.732 3.635 3.687 370,345 +0.05(+1.44%)
Sep 16, 2002 3.664 3.664 3.625 3.635 27,337 -0.05(-1.32%)
Sep 13, 2002 3.713 3.713 3.664 3.684 518,896 -0.05(-1.30%)
Sep 12, 2002 3.829 3.829 3.732 3.732 352,292 -0.12(-3.02%)
Sep 11, 2002 3.858 3.870 3.841 3.848 188,267 -0.03(-0.65%)
Sep 10, 2002 3.893 3.907 3.858 3.874 712,321 -0.02(-0.60%)
Sep 09, 2002 3.751 3.897 3.751 3.897 935,664 +0.17(+4.63%)
Sep 06, 2002 3.602 3.742 3.602 3.724 1,521,614 +0.13(+3.50%)
Sep 05, 2002 3.575 3.606 3.575 3.598 313,607 +0.03(+0.98%)
Sep 04, 2002 3.552 3.571 3.552 3.563 322,891 +0.02(+0.60%)
Sep 03, 2002 3.544 3.548 3.509 3.542 494,653 -0.00(-0.05%)
Aug 30, 2002 3.519 3.558 3.519 3.544 496,716 +0.02(+0.49%)
Aug 29, 2002 3.519 3.546 3.519 3.527 94,391 +0.00(+0.00%)
Aug 28, 2002 3.538 3.548 3.519 3.527 646,299 -0.01(-0.33%)
Aug 27, 2002 3.577 3.616 3.538 3.538 225,405 -0.03(-0.82%)
Aug 26, 2002 3.528 3.583 3.525 3.567 242,426 -0.01(-0.27%)
Aug 23, 2002 3.567 3.602 3.558 3.577 187,751 -0.01(-0.27%)
Aug 22, 2002 3.519 3.587 3.509 3.587 247,584 +0.08(+2.21%)
Aug 21, 2002 3.567 3.567 3.509 3.509 462,158 -0.06(-1.63%)
Aug 20, 2002 3.635 3.635 3.558 3.567 81,496 +0.05(+1.38%)
Aug 16, 2002 3.432 3.519 3.422 3.519 406,451 +0.07(+1.97%)
Aug 15, 2002 3.402 3.461 3.393 3.451 122,760 +0.05(+1.42%)
Aug 14, 2002 3.451 3.461 3.373 3.402 326,502 -0.03(-0.85%)
Aug 13, 2002 3.499 3.505 3.422 3.432 166,088 -0.07(-1.94%)
Aug 12, 2002 3.548 3.556 3.472 3.499 204,257 +0.01(+0.28%)
Aug 07, 2002 3.393 3.558 3.393 3.490 406,451 +0.09(+2.62%)
Aug 06, 2002 3.344 3.401 3.296 3.401 170,214 +0.06(+1.68%)
Aug 05, 2002 3.276 3.344 3.276 3.344 55,706 +0.10(+2.99%)
Aug 02, 2002 3.244 3.286 3.209 3.247 155,256 +0.00(+0.00%)
Aug 01, 2002 3.238 3.267 3.218 3.247 229,531 +0.03(+1.09%)
Jul 31, 2002 3.141 3.267 3.141 3.212 231,079 +0.07(+2.28%)
Jul 30, 2002 3.131 3.150 3.061 3.141 194,972 +0.00(+0.00%)
Jul 29, 2002 3.117 3.150 3.117 3.141 35,590 -0.03(-0.80%)
Jul 26, 2002 3.083 3.218 3.063 3.166 595,235 +0.07(+2.13%)
Jul 25, 2002 3.238 3.238 3.063 3.100 283,175 -0.14(-4.25%)
Jul 24, 2002 3.224 3.267 3.189 3.238 54,159 -0.03(-1.07%)
Jul 23, 2002 3.284 3.284 3.228 3.273 74,791 -0.06(-1.80%)
Jul 22, 2002 3.344 3.364 3.325 3.333 100,065 -0.04(-1.09%)
Jul 19, 2002 3.337 3.393 3.337 3.370 121,213 +0.08(+2.30%)
Jul 17, 2002 3.296 3.296 3.290 3.294 3,094 +0.01(+0.18%)
Jul 12, 2002 3.296 3.306 3.278 3.288 37,137 -0.03(-0.82%)
Jul 11, 2002 3.306 3.315 3.271 3.315 56,222 -0.01(-0.23%)
Jul 10, 2002 3.309 3.323 3.309 3.323 186,204 +0.01(+0.41%)
Jul 09, 2002 3.309 3.309 3.309 3.309 464,737 +0.00(+0.00%)
Jul 08, 2002 3.340 3.340 3.309 3.309 151,129 -0.03(-0.93%)
Jul 05, 2002 3.344 3.344 3.306 3.340 235,721 +0.04(+1.11%)
Jul 04, 2002 3.296 3.335 3.280 3.304 332,176 +0.00(+0.00%)
Jul 03, 2002 3.296 3.335 3.280 3.304 332,176 -0.01(-0.35%)
Jul 02, 2002 3.344 3.344 3.315 3.315 4,126 -0.06(-1.72%)
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.