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 )

18.19 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 3.484 3.552 3.484 3.552 282,368 +0.05(+1.39%)
Jan 30, 2003 3.484 3.511 3.484 3.503 218,990 +0.00(+0.00%)
Jan 29, 2003 3.480 3.503 3.453 3.503 217,444 +0.04(+1.12%)
Jan 28, 2003 3.493 3.522 3.406 3.464 162,825 -0.01(-0.28%)
Jan 27, 2003 3.532 3.552 3.468 3.474 451,892 -0.07(-1.86%)
Jan 24, 2003 3.639 3.643 3.536 3.540 233,933 -0.12(-3.24%)
Jan 23, 2003 3.652 3.658 3.629 3.658 91,718 +0.00(+0.11%)
Jan 22, 2003 3.687 3.687 3.649 3.654 161,795 -0.05(-1.47%)
Jan 21, 2003 3.736 3.736 3.668 3.709 347,807 -0.06(-1.65%)
Jan 17, 2003 3.720 3.781 3.716 3.771 44,828 -0.02(-0.61%)
Jan 16, 2003 3.755 3.794 3.755 3.794 47,920 -0.01(-0.15%)
Jan 15, 2003 3.775 3.814 3.775 3.800 554,431 +0.03(+0.67%)
Jan 14, 2003 3.697 3.775 3.697 3.775 690,463 +0.07(+1.83%)
Jan 13, 2003 3.687 3.713 3.687 3.707 207,654 +0.04(+1.06%)
Jan 10, 2003 3.678 3.687 3.668 3.668 176,737 -0.02(-0.42%)
Jan 09, 2003 3.672 3.687 3.670 3.683 443,133 +0.02(+0.42%)
Jan 08, 2003 3.707 3.711 3.649 3.668 138,607 -0.04(-1.05%)
Jan 07, 2003 3.668 3.709 3.668 3.707 138,092 +0.03(+0.95%)
Jan 06, 2003 3.672 3.707 3.658 3.672 233,417 -0.01(-0.32%)
Jan 03, 2003 3.633 3.683 3.633 3.683 27,824 +0.06(+1.77%)
Jan 02, 2003 3.625 3.625 3.610 3.619 33,492 +0.00(+0.11%)
Dec 31, 2002 3.618 3.618 3.602 3.616 30,916 +0.00(+0.05%)
Dec 30, 2002 3.649 3.649 3.590 3.614 78,321 -0.05(-1.48%)
Dec 27, 2002 3.687 3.687 3.662 3.668 188,073 +0.00(+0.00%)
Dec 26, 2002 3.707 3.707 3.666 3.668 352,960 -0.04(-1.10%)
Dec 24, 2002 3.724 3.724 3.707 3.709 5,667 -0.03(-0.73%)
Dec 23, 2002 3.784 3.794 3.724 3.736 578,649 -0.05(-1.28%)
Dec 20, 2002 3.784 3.786 3.784 3.784 29,370 -0.01(-0.26%)
Dec 19, 2002 3.775 3.800 3.775 3.794 1,239,226 +0.03(+0.93%)
Dec 18, 2002 3.689 3.765 3.689 3.759 213,837 +0.07(+1.89%)
Dec 17, 2002 3.707 3.711 3.687 3.689 517,332 -0.02(-0.58%)
Dec 16, 2002 3.709 3.716 3.707 3.711 50,496 +0.00(+0.10%)
Dec 13, 2002 3.755 3.755 3.707 3.707 680,157 -0.06(-1.50%)
Dec 12, 2002 3.746 3.765 3.716 3.763 66,985 +0.04(+1.04%)
Dec 11, 2002 3.726 3.728 3.691 3.724 270,517 -0.00(-0.05%)
Dec 10, 2002 3.716 3.753 3.716 3.726 3,260,119 +0.03(+0.89%)
Dec 09, 2002 3.707 3.707 3.687 3.693 19,065 -0.05(-1.25%)
Dec 06, 2002 3.707 3.746 3.707 3.740 2,288,833 +0.02(+0.42%)
Dec 05, 2002 3.713 3.724 3.707 3.724 150,974 -0.01(-0.31%)
Dec 04, 2002 3.672 3.765 3.672 3.736 882,143 +0.04(+1.05%)
Dec 03, 2002 3.678 3.734 3.668 3.697 614,203 +0.03(+0.79%)
Dec 02, 2002 3.668 3.707 3.666 3.668 1,195,428 +0.04(+1.02%)
Nov 29, 2002 3.631 3.633 3.629 3.631 82,958 +0.00(+0.05%)
Nov 27, 2002 3.649 3.649 3.614 3.629 64,408 +0.02(+0.54%)
Nov 26, 2002 3.649 3.649 3.610 3.610 252,482 -0.06(-1.59%)
Nov 25, 2002 3.668 3.697 3.668 3.668 820,311 -0.01(-0.26%)
Nov 22, 2002 3.651 3.678 3.633 3.678 198,894 +0.02(+0.53%)
Nov 21, 2002 3.571 3.658 3.571 3.658 243,207 +0.11(+3.01%)
Nov 20, 2002 3.542 3.563 3.542 3.552 26,278 +0.01(+0.27%)
Nov 19, 2002 3.571 3.571 3.540 3.542 264,849 -0.02(-0.54%)
Nov 18, 2002 3.581 3.581 3.552 3.561 57,710 +0.02(+0.55%)
Nov 15, 2002 3.561 3.561 3.532 3.542 71,622 -0.03(-0.82%)
Nov 14, 2002 3.532 3.590 3.532 3.571 126,756 +0.04(+1.10%)
Nov 13, 2002 3.406 3.552 3.406 3.532 287,521 +0.16(+4.60%)
Nov 12, 2002 3.321 3.406 3.321 3.377 291,643 +0.06(+1.69%)
Nov 11, 2002 3.280 3.334 3.280 3.321 72,653 +0.05(+1.66%)
Nov 08, 2002 3.278 3.319 3.264 3.266 214,352 +0.01(+0.18%)
Nov 07, 2002 3.357 3.357 3.260 3.260 302,464 -0.12(-3.45%)
Nov 06, 2002 3.377 3.377 3.377 3.377 6,183 -0.01(-0.29%)
Nov 05, 2002 3.381 3.387 3.369 3.387 118,512 +0.01(+0.29%)
Nov 04, 2002 3.377 3.387 3.373 3.377 139,123 +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.
 
 
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.