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 )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 7.435 7.677 7.435 7.571 572,539 +0.04(+0.51%)
Oct 28, 2005 7.373 7.540 7.261 7.532 904,715 +0.16(+2.24%)
Oct 27, 2005 7.561 7.580 7.270 7.367 367,766 -0.13(-1.78%)
Oct 26, 2005 7.617 7.648 7.499 7.501 455,968 -0.10(-1.28%)
Oct 25, 2005 7.716 7.736 7.557 7.598 387,366 -0.16(-2.03%)
Oct 24, 2005 7.681 7.798 7.681 7.755 561,192 +0.07(+0.96%)
Oct 21, 2005 7.726 7.755 7.621 7.681 664,868 -0.03(-0.33%)
Oct 20, 2005 7.891 7.949 7.706 7.706 515,801 -0.18(-2.33%)
Oct 19, 2005 7.699 7.906 7.681 7.891 467,316 +0.15(+1.98%)
Oct 18, 2005 7.736 7.794 7.720 7.737 401,809 -0.02(-0.20%)
Oct 17, 2005 7.832 7.883 7.732 7.753 438,947 -0.07(-0.92%)
Oct 14, 2005 7.755 7.910 7.720 7.825 824,766 +0.08(+1.00%)
Oct 13, 2005 7.751 7.801 7.561 7.747 489,495 -0.00(-0.05%)
Oct 12, 2005 7.819 7.858 7.689 7.751 539,012 -0.11(-1.36%)
Oct 11, 2005 7.951 7.968 7.852 7.858 790,723 -0.11(-1.41%)
Oct 10, 2005 7.825 8.021 7.825 7.970 1,275,577 +0.15(+1.86%)
Oct 07, 2005 7.914 7.988 7.813 7.825 1,255,976 -0.09(-1.13%)
Oct 06, 2005 8.306 8.317 7.914 7.914 1,203,880 -0.39(-4.72%)
Oct 05, 2005 8.530 8.530 8.306 8.306 563,255 -0.24(-2.81%)
Oct 04, 2005 8.608 8.627 8.521 8.546 613,288 -0.06(-0.72%)
Oct 03, 2005 8.627 8.713 8.559 8.608 1,242,565 +0.10(+1.21%)
Sep 30, 2005 8.482 8.530 8.424 8.505 1,277,640 +0.02(+0.27%)
Sep 29, 2005 8.356 8.482 8.356 8.482 524,054 +0.11(+1.32%)
Sep 28, 2005 8.375 8.472 8.292 8.371 601,424 +0.12(+1.43%)
Sep 27, 2005 8.247 8.356 8.222 8.253 415,736 +0.03(+0.31%)
Sep 26, 2005 8.174 8.373 8.174 8.228 251,711 +0.06(+0.69%)
Sep 23, 2005 8.172 8.240 8.065 8.172 320,828 +0.13(+1.57%)
Sep 22, 2005 7.984 8.085 7.968 8.046 475,569 +0.05(+0.58%)
Sep 21, 2005 8.040 8.065 7.997 7.999 543,654 -0.00(-0.02%)
Sep 20, 2005 8.007 8.236 7.958 8.001 545,202 -0.03(-0.34%)
Sep 19, 2005 7.745 8.065 7.745 8.028 749,459 +0.27(+3.52%)
Sep 16, 2005 7.670 7.784 7.662 7.755 737,596 +0.09(+1.11%)
Sep 15, 2005 7.705 7.706 7.668 7.670 317,217 -0.04(-0.48%)
Sep 14, 2005 7.751 7.751 7.675 7.706 421,409 -0.04(-0.53%)
Sep 13, 2005 7.737 7.803 7.706 7.747 232,110 +0.01(+0.15%)
Sep 12, 2005 7.743 7.852 7.697 7.736 418,315 -0.01(-0.13%)
Sep 09, 2005 7.774 7.774 7.726 7.745 655,583 -0.01(-0.12%)
Sep 08, 2005 7.846 7.871 7.745 7.755 863,451 -0.10(-1.28%)
Sep 07, 2005 7.580 7.929 7.580 7.856 497,232 +0.14(+1.81%)
Sep 06, 2005 7.635 7.755 7.625 7.716 371,377 +0.07(+0.89%)
Sep 02, 2005 7.561 7.693 7.518 7.648 1,074,930 +0.20(+2.68%)
Sep 01, 2005 7.354 7.493 7.354 7.449 157,319 +0.09(+1.29%)
Aug 31, 2005 7.319 7.367 7.270 7.354 413,157 +0.08(+1.15%)
Aug 30, 2005 7.348 7.423 7.220 7.270 374,471 -0.08(-1.06%)
Aug 29, 2005 7.319 7.367 7.231 7.348 290,912 +0.07(+0.93%)
Aug 26, 2005 7.166 7.290 7.166 7.280 150,614 +0.11(+1.60%)
Aug 25, 2005 7.212 7.231 7.154 7.166 184,656 -0.05(-0.65%)
Aug 24, 2005 7.270 7.313 7.202 7.212 433,789 -0.02(-0.27%)
Aug 23, 2005 7.202 7.262 7.171 7.231 406,967 +0.01(+0.13%)
Aug 22, 2005 7.270 7.367 7.179 7.222 356,418 -0.03(-0.40%)
Aug 19, 2005 7.076 7.284 7.076 7.251 554,486 +0.14(+1.91%)
Aug 18, 2005 7.326 7.328 7.115 7.115 254,290 -0.17(-2.37%)
Aug 17, 2005 7.387 7.390 7.261 7.288 412,641 -0.05(-0.69%)
Aug 16, 2005 7.193 7.363 7.193 7.338 336,302 +0.07(+1.01%)
Aug 15, 2005 7.230 7.309 7.193 7.264 178,467 +0.05(+0.75%)
Aug 12, 2005 7.340 7.367 7.154 7.210 414,188 -0.13(-1.77%)
Aug 11, 2005 7.493 7.513 7.290 7.340 567,897 -0.11(-1.53%)
Aug 10, 2005 7.299 7.503 7.299 7.454 945,980 +0.19(+2.67%)
Aug 09, 2005 7.259 7.261 7.156 7.261 687,047 +0.00(+0.05%)
Aug 08, 2005 7.295 7.315 7.237 7.257 260,479 +0.04(+0.62%)
Aug 05, 2005 7.222 7.222 7.121 7.212 253,258 +0.08(+1.09%)
Aug 04, 2005 7.102 7.264 7.078 7.135 610,193 +0.01(+0.19%)
Aug 03, 2005 6.997 7.171 6.945 7.121 687,047 +0.14(+2.03%)
Aug 02, 2005 6.853 7.113 6.846 6.979 497,232 +0.17(+2.56%)
Aug 01, 2005 6.650 6.844 6.642 6.805 340,429 +0.16(+2.36%)
Jul 29, 2005 6.669 6.708 6.609 6.648 233,142 -0.03(-0.52%)
Jul 28, 2005 6.640 6.687 6.619 6.683 254,805 +0.09(+1.38%)
Jul 27, 2005 6.627 6.627 6.576 6.592 575,118 -0.00(-0.06%)
Jul 26, 2005 6.543 6.603 6.539 6.596 241,395 +0.05(+0.74%)
Jul 25, 2005 6.497 6.568 6.491 6.547 407,999 -0.01(-0.12%)
Jul 22, 2005 6.510 6.586 6.510 6.555 605,035 +0.01(+0.09%)
Jul 21, 2005 6.524 6.549 6.475 6.549 141,845 +0.09(+1.35%)
Jul 20, 2005 6.417 6.495 6.417 6.462 463,189 -0.08(-1.27%)
Jul 19, 2005 6.427 6.553 6.427 6.545 532,823 +0.15(+2.30%)
Jul 18, 2005 6.437 6.466 6.398 6.398 189,814 -0.02(-0.36%)
Jul 15, 2005 6.407 6.448 6.407 6.421 284,722 +0.00(+0.06%)
Jul 14, 2005 6.437 6.493 6.409 6.417 1,009,423 +0.00(+0.03%)
Jul 13, 2005 6.442 6.452 6.406 6.415 133,076 -0.02(-0.27%)
Jul 12, 2005 6.417 6.448 6.417 6.433 244,489 +0.03(+0.52%)
Jul 11, 2005 6.398 6.427 6.378 6.400 486,400 +0.02(+0.33%)
Jul 08, 2005 6.229 6.378 6.229 6.378 1,014,065 +0.15(+2.40%)
Jul 07, 2005 6.241 6.243 6.155 6.229 353,324 -0.01(-0.19%)
Jul 06, 2005 6.243 6.272 6.214 6.241 1,037,792 +0.02(+0.28%)
Jul 05, 2005 6.223 6.245 6.204 6.223 919,674 -0.02(-0.31%)
Jul 01, 2005 6.262 6.301 6.239 6.243 552,423 -0.02(-0.31%)
Jun 30, 2005 6.272 6.301 6.231 6.262 768,544 +0.01(+0.16%)
Jun 29, 2005 6.301 6.353 6.252 6.252 628,762 -0.09(-1.38%)
Jun 28, 2005 6.398 6.427 6.330 6.340 769,575 -0.06(-0.91%)
Jun 27, 2005 6.378 6.452 6.378 6.398 543,139 +0.02(+0.30%)
Jun 24, 2005 6.378 6.398 6.311 6.378 402,841 +0.00(+0.06%)
Jun 23, 2005 6.462 6.462 6.369 6.375 335,271 -0.08(-1.26%)
Jun 22, 2005 6.487 6.493 6.400 6.456 890,273 -0.02(-0.30%)
Jun 21, 2005 6.363 6.497 6.357 6.475 945,464 +0.11(+1.80%)
Jun 20, 2005 6.378 6.396 6.351 6.361 269,764 +0.00(+0.03%)
Jun 17, 2005 6.359 6.415 6.332 6.359 556,549 +0.02(+0.24%)
Jun 16, 2005 6.378 6.378 6.326 6.344 777,312 +0.06(+0.99%)
Jun 15, 2005 6.262 6.311 6.241 6.281 247,584 +0.00(+0.03%)
Jun 14, 2005 6.276 6.291 6.241 6.280 320,828 +0.02(+0.28%)
Jun 13, 2005 6.241 6.262 6.200 6.262 335,786 +0.02(+0.34%)
Jun 10, 2005 6.188 6.278 6.167 6.241 162,993 +0.03(+0.53%)
Jun 09, 2005 6.221 6.225 6.171 6.208 157,319 -0.03(-0.53%)
Jun 08, 2005 6.214 6.264 6.200 6.241 513,738 +0.03(+0.44%)
Jun 07, 2005 6.247 6.281 6.206 6.214 378,598 -0.03(-0.53%)
Jun 06, 2005 6.186 6.266 6.169 6.247 569,444 +0.06(+0.97%)
Jun 03, 2005 6.190 6.221 6.109 6.186 256,869 -0.00(-0.06%)
Jun 02, 2005 6.107 6.204 6.105 6.190 527,149 +0.07(+1.08%)
Jun 01, 2005 6.049 6.247 6.039 6.124 790,207 +0.08(+1.25%)
May 31, 2005 6.010 6.064 5.981 6.049 575,634 +0.03(+0.48%)
May 27, 2005 6.043 6.088 6.012 6.020 208,383 -0.03(-0.45%)
May 26, 2005 6.039 6.062 6.012 6.047 317,733 +0.05(+0.91%)
May 25, 2005 6.059 6.059 5.993 5.993 241,395 -0.05(-0.87%)
May 24, 2005 6.049 6.068 6.029 6.045 188,267 -0.02(-0.35%)
May 23, 2005 6.062 6.070 6.000 6.066 158,866 +0.00(+0.06%)
May 20, 2005 6.020 6.099 6.020 6.062 285,754 +0.05(+0.84%)
May 19, 2005 6.010 6.064 5.975 6.012 682,405 +0.04(+0.68%)
May 18, 2005 6.060 6.117 5.971 5.971 866,030 -0.05(-0.84%)
May 17, 2005 5.991 6.045 5.991 6.022 447,199 +0.03(+0.42%)
May 16, 2005 5.983 6.049 5.983 5.996 286,785 +0.01(+0.19%)
May 13, 2005 6.029 6.029 5.981 5.985 92,844 -0.08(-1.37%)
May 12, 2005 6.049 6.068 5.952 6.068 889,241 +0.05(+0.90%)
May 11, 2005 6.188 6.188 6.010 6.014 1,152,300 -0.17(-2.82%)
May 10, 2005 6.291 6.291 6.165 6.188 417,283 -0.09(-1.51%)
May 09, 2005 6.326 6.328 6.280 6.283 384,787 -0.07(-1.04%)
May 06, 2005 6.437 6.446 6.316 6.349 730,375 -0.09(-1.36%)
May 05, 2005 6.433 6.460 6.386 6.437 826,829 +0.02(+0.36%)
May 04, 2005 6.345 6.506 6.328 6.413 253,258 +0.11(+1.69%)
May 03, 2005 6.274 6.338 6.256 6.307 312,575 +0.01(+0.22%)
May 02, 2005 6.123 6.301 6.109 6.293 757,196 +0.21(+3.44%)
Apr 29, 2005 5.896 6.165 5.896 6.084 1,025,929 +0.19(+3.22%)
Apr 28, 2005 5.981 5.981 5.872 5.894 338,881 -0.07(-1.14%)
Apr 27, 2005 6.037 6.045 5.952 5.962 224,889 -0.46(-7.21%)
Apr 26, 2005 6.456 6.468 6.369 6.425 548,812 +0.01(+0.15%)
Apr 25, 2005 6.250 6.433 6.241 6.415 553,970 +0.16(+2.64%)
Apr 22, 2005 6.223 6.330 6.223 6.250 150,098 +0.01(+0.22%)
Apr 21, 2005 6.250 6.281 6.159 6.237 252,742 -0.02(-0.25%)
Apr 20, 2005 6.297 6.320 6.198 6.252 300,196 -0.04(-0.71%)
Apr 19, 2005 6.407 6.407 6.262 6.297 834,051 -0.06(-0.98%)
Apr 18, 2005 6.301 6.373 6.270 6.359 814,450 +0.06(+0.95%)
Apr 15, 2005 6.390 6.390 6.256 6.299 387,366 -0.09(-1.43%)
Apr 14, 2005 6.475 6.475 6.274 6.390 171,246 -0.07(-1.11%)
Apr 13, 2005 6.516 6.562 6.462 6.462 72,212 -0.05(-0.83%)
Apr 12, 2005 6.563 6.563 6.510 6.516 1,174,480 -0.05(-0.71%)
Apr 11, 2005 6.582 6.601 6.510 6.563 120,181 -0.04(-0.59%)
Apr 08, 2005 6.689 6.689 6.601 6.601 230,047 -0.09(-1.30%)
Apr 07, 2005 6.607 6.712 6.607 6.689 237,268 +0.06(+0.94%)
Apr 06, 2005 6.534 6.687 6.534 6.627 359,513 +0.07(+1.12%)
Apr 05, 2005 6.394 6.601 6.394 6.553 617,414 +0.18(+2.89%)
Apr 04, 2005 6.270 6.369 6.270 6.369 122,244 +0.10(+1.58%)
Apr 01, 2005 6.417 6.504 6.270 6.270 272,343 -0.15(-2.38%)
Mar 31, 2005 6.299 6.437 6.281 6.423 166,088 +0.12(+1.91%)
Mar 30, 2005 6.181 6.303 6.155 6.303 287,301 +0.12(+1.98%)
Mar 29, 2005 6.349 6.365 6.128 6.181 348,166 -0.15(-2.36%)
Mar 28, 2005 6.223 6.330 6.216 6.330 124,308 +0.09(+1.52%)
Mar 24, 2005 6.194 6.297 6.194 6.235 168,151 +0.03(+0.50%)
Mar 23, 2005 6.417 6.417 6.185 6.204 267,701 -0.20(-3.12%)
Mar 22, 2005 6.464 6.506 6.402 6.404 206,320 -0.06(-0.90%)
Mar 21, 2005 6.630 6.642 6.462 6.462 213,026 -0.17(-2.54%)
Mar 18, 2005 6.580 6.652 6.572 6.630 374,471 +0.05(+0.77%)
Mar 17, 2005 6.574 6.589 6.534 6.580 307,933 +0.01(+0.12%)
Mar 16, 2005 6.417 6.572 6.407 6.572 366,734 +0.16(+2.54%)
Mar 15, 2005 6.528 6.534 6.378 6.409 504,453 -0.11(-1.75%)
Mar 14, 2005 6.485 6.534 6.444 6.524 174,340 +0.05(+0.75%)
Mar 11, 2005 6.427 6.485 6.344 6.475 249,647 +0.08(+1.21%)
Mar 10, 2005 6.574 6.574 6.382 6.398 274,406 -0.17(-2.65%)
Mar 09, 2005 6.503 6.605 6.481 6.572 418,830 +0.07(+1.07%)
Mar 08, 2005 6.417 6.504 6.386 6.503 693,237 +0.09(+1.39%)
Mar 07, 2005 6.621 6.625 6.413 6.413 665,899 -0.21(-3.13%)
Mar 04, 2005 6.640 6.733 6.582 6.621 452,357 +0.01(+0.15%)
Mar 03, 2005 6.621 6.698 6.611 6.611 434,304 +0.02(+0.29%)
Mar 02, 2005 6.753 6.753 6.592 6.592 420,894 -0.12(-1.82%)
Mar 01, 2005 6.853 6.853 6.714 6.714 246,037 -0.12(-1.76%)
Feb 28, 2005 6.844 6.921 6.815 6.834 366,734 +0.00(+0.00%)
Feb 25, 2005 6.640 6.873 6.551 6.834 539,012 +0.29(+4.44%)
Feb 24, 2005 6.437 6.563 6.437 6.543 302,259 +0.12(+1.90%)
Feb 23, 2005 6.427 6.446 6.407 6.421 119,150 +0.02(+0.36%)
Feb 22, 2005 6.406 6.423 6.386 6.398 426,052 +0.01(+0.12%)
Feb 18, 2005 6.419 6.427 6.349 6.390 156,287 -0.03(-0.45%)
Feb 17, 2005 6.398 6.526 6.394 6.419 469,379 +0.03(+0.39%)
Feb 16, 2005 6.520 6.532 6.268 6.394 947,011 -0.13(-1.93%)
Feb 15, 2005 6.619 6.619 6.512 6.520 349,197 -0.10(-1.49%)
Feb 14, 2005 6.586 6.706 6.555 6.619 260,479 +0.04(+0.56%)
Feb 11, 2005 6.411 6.611 6.411 6.582 386,851 +0.16(+2.57%)
Feb 10, 2005 6.475 6.501 6.407 6.417 140,813 -0.06(-0.90%)
Feb 09, 2005 6.431 6.526 6.427 6.475 422,957 +0.03(+0.45%)
Feb 08, 2005 6.446 6.458 6.349 6.446 211,994 +0.03(+0.48%)
Feb 07, 2005 6.437 6.481 6.407 6.415 257,900 -0.01(-0.12%)
Feb 04, 2005 6.495 6.499 6.398 6.423 273,374 -0.04(-0.66%)
Feb 03, 2005 6.409 6.551 6.409 6.466 312,059 +0.09(+1.49%)
Feb 02, 2005 6.359 6.388 6.336 6.371 243,458 -0.02(-0.27%)
Feb 01, 2005 6.274 6.390 6.262 6.388 494,653 +0.12(+1.85%)
Jan 31, 2005 6.214 6.299 6.214 6.272 514,769 +0.07(+1.13%)
Jan 28, 2005 6.107 6.239 6.093 6.202 698,395 +0.10(+1.59%)
Jan 27, 2005 6.107 6.138 6.070 6.105 336,818 -0.01(-0.10%)
Jan 26, 2005 6.012 6.111 6.012 6.111 313,607 +0.16(+2.64%)
Jan 25, 2005 6.049 6.093 5.954 5.954 412,641 -0.11(-1.89%)
Jan 24, 2005 6.204 6.204 6.068 6.068 312,059 -0.15(-2.40%)
Jan 21, 2005 6.223 6.237 6.175 6.218 254,805 -0.01(-0.09%)
Jan 20, 2005 6.252 6.252 6.204 6.223 224,373 +0.00(+0.00%)
Jan 19, 2005 6.223 6.260 6.167 6.223 360,545 +0.01(+0.16%)
Jan 18, 2005 6.281 6.281 6.070 6.214 805,682 -0.20(-3.17%)
Jan 14, 2005 6.454 6.456 6.386 6.417 429,146 -0.04(-0.57%)
Jan 13, 2005 6.495 6.514 6.454 6.454 406,967 +0.05(+0.76%)
Jan 12, 2005 6.417 6.456 6.382 6.406 383,240 +0.01(+0.12%)
Jan 11, 2005 6.553 6.555 6.369 6.398 773,186 -0.13(-1.99%)
Jan 10, 2005 6.561 6.596 6.495 6.528 551,907 +0.01(+0.09%)
Jan 07, 2005 6.359 6.621 6.347 6.522 575,634 +0.17(+2.75%)
Jan 06, 2005 6.369 6.376 6.340 6.347 246,037 +0.01(+0.09%)
Jan 05, 2005 6.363 6.388 6.340 6.342 414,188 -0.01(-0.15%)
Jan 04, 2005 6.456 6.456 6.349 6.351 590,076 -0.14(-2.12%)
Jan 03, 2005 6.553 6.553 6.460 6.489 709,227 -0.08(-1.15%)
Dec 31, 2004 6.553 6.590 6.539 6.565 71,696 +0.02(+0.36%)
Dec 30, 2004 6.553 6.553 6.518 6.541 115,539 -0.01(-0.09%)
Dec 29, 2004 6.592 6.592 6.417 6.547 239,847 -0.03(-0.38%)
Dec 28, 2004 6.514 6.580 6.485 6.572 267,701 +0.10(+1.59%)
Dec 27, 2004 6.398 6.514 6.398 6.470 155,772 +0.05(+0.82%)
Dec 23, 2004 6.512 6.514 6.417 6.417 367,766 -0.05(-0.72%)
Dec 22, 2004 6.285 6.466 6.281 6.464 454,421 +0.24(+3.80%)
Dec 21, 2004 6.272 6.272 6.208 6.227 349,713 -0.01(-0.09%)
Dec 20, 2004 6.204 6.262 6.165 6.233 1,131,668 +0.03(+0.47%)
Dec 17, 2004 6.037 6.214 6.006 6.204 348,681 +0.17(+2.76%)
Dec 16, 2004 6.074 6.074 6.000 6.037 354,871 -0.07(-1.08%)
Dec 15, 2004 6.010 6.103 5.962 6.103 230,047 +0.13(+2.17%)
Dec 14, 2004 5.933 5.973 5.923 5.973 608,130 +0.06(+1.08%)
Dec 13, 2004 5.903 5.923 5.853 5.909 296,070 +0.04(+0.63%)
Dec 10, 2004 5.762 5.884 5.729 5.872 474,537 +0.15(+2.61%)
Dec 09, 2004 5.787 5.787 5.677 5.723 374,471 -0.13(-2.25%)
Dec 08, 2004 5.971 5.971 5.824 5.855 213,026 +0.00(+0.00%)
Dec 07, 2004 5.942 5.942 5.812 5.855 431,210 -0.10(-1.63%)
Dec 06, 2004 5.971 5.981 5.880 5.952 269,248 +0.00(+0.00%)
Dec 03, 2004 5.952 6.000 5.933 5.952 252,742 +0.01(+0.20%)
Dec 02, 2004 5.845 5.971 5.845 5.940 894,399 +0.10(+1.79%)
Dec 01, 2004 5.777 5.859 5.700 5.836 218,184 +0.07(+1.18%)
Nov 30, 2004 5.692 5.768 5.686 5.768 190,846 +0.09(+1.67%)
Nov 29, 2004 5.646 5.748 5.646 5.673 297,101 +0.04(+0.65%)
Nov 26, 2004 5.748 5.748 5.632 5.636 463,705 -0.11(-1.96%)
Nov 24, 2004 5.719 5.748 5.704 5.748 248,616 +0.06(+1.06%)
Nov 23, 2004 5.729 5.729 5.653 5.688 3,600,294 -0.03(-0.48%)
Nov 22, 2004 5.622 5.717 5.585 5.715 348,681 +0.14(+2.50%)
Nov 19, 2004 5.758 5.758 5.566 5.576 164,540 -0.10(-1.84%)
Nov 18, 2004 5.574 5.688 5.545 5.680 302,775 +0.13(+2.38%)
Nov 17, 2004 5.541 5.617 5.531 5.549 269,764 +0.06(+1.02%)
Nov 16, 2004 5.419 5.506 5.403 5.492 1,787,252 +0.09(+1.72%)
Nov 15, 2004 5.370 5.411 5.366 5.399 473,505 +0.06(+1.09%)
Nov 12, 2004 5.341 5.380 5.335 5.341 712,321 +0.01(+0.18%)
Nov 11, 2004 5.390 5.390 5.332 5.332 223,857 -0.06(-1.04%)
Nov 10, 2004 5.347 5.419 5.299 5.388 559,128 +0.06(+1.05%)
Nov 09, 2004 5.322 5.341 5.322 5.332 304,322 +0.04(+0.73%)
Nov 08, 2004 5.380 5.380 5.293 5.293 635,983 -0.08(-1.41%)
Nov 05, 2004 5.370 5.382 5.332 5.368 467,316 -0.01(-0.22%)
Nov 04, 2004 5.376 5.386 5.351 5.380 462,158 +0.01(+0.11%)
Nov 03, 2004 5.366 5.419 5.366 5.374 335,786 +0.03(+0.51%)
Nov 02, 2004 5.399 5.407 5.341 5.347 287,301 -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.