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 )

19.17 +0.18 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2003 3.470 3.472 3.461 3.472 81,496 +0.01(+0.39%)
Feb 27, 2003 3.451 3.463 3.424 3.459 119,150 +0.02(+0.68%)
Feb 26, 2003 3.472 3.472 3.435 3.435 12,895 -0.04(-1.06%)
Feb 25, 2003 3.472 3.472 3.435 3.472 204,773 -0.01(-0.22%)
Feb 24, 2003 3.513 3.513 3.451 3.480 105,223 -0.05(-1.48%)
Feb 21, 2003 3.560 3.563 3.521 3.532 578,729 -0.04(-1.14%)
Feb 20, 2003 3.567 3.573 3.550 3.573 338,365 +0.02(+0.44%)
Feb 19, 2003 3.548 3.558 3.548 3.558 225,405 -0.01(-0.27%)
Feb 18, 2003 3.490 3.573 3.490 3.567 598,329 +0.08(+2.22%)
Feb 14, 2003 3.490 3.519 3.480 3.490 443,589 +0.00(+0.00%)
Feb 13, 2003 3.395 3.490 3.395 3.490 548,812 +0.09(+2.80%)
Feb 12, 2003 3.354 3.402 3.344 3.395 444,620 +0.09(+2.70%)
Feb 11, 2003 3.480 3.480 3.306 3.306 482,274 -0.19(-5.33%)
Feb 10, 2003 3.528 3.528 3.486 3.492 544,686 -0.03(-0.77%)
Feb 07, 2003 3.519 3.525 3.505 3.519 104,707 +0.00(+0.06%)
Feb 06, 2003 3.523 3.525 3.497 3.517 35,074 +0.00(+0.06%)
Feb 05, 2003 3.519 3.519 3.490 3.515 189,814 -0.01(-0.38%)
Feb 04, 2003 3.528 3.558 3.528 3.528 115,539 -0.04(-1.09%)
Feb 03, 2003 3.538 3.577 3.538 3.567 299,680 +0.02(+0.55%)
Jan 31, 2003 3.480 3.548 3.480 3.548 282,659 +0.05(+1.39%)
Jan 30, 2003 3.480 3.507 3.480 3.499 219,215 +0.00(+0.00%)
Jan 29, 2003 3.476 3.499 3.449 3.499 217,668 +0.04(+1.12%)
Jan 28, 2003 3.490 3.519 3.402 3.461 162,993 -0.01(-0.28%)
Jan 27, 2003 3.528 3.548 3.465 3.470 452,357 -0.07(-1.86%)
Jan 24, 2003 3.635 3.639 3.532 3.536 234,173 -0.12(-3.24%)
Jan 23, 2003 3.649 3.655 3.625 3.655 91,812 +0.00(+0.11%)
Jan 22, 2003 3.684 3.684 3.645 3.651 161,961 -0.05(-1.47%)
Jan 21, 2003 3.732 3.732 3.664 3.705 348,166 -0.06(-1.65%)
Jan 17, 2003 3.717 3.777 3.713 3.767 44,874 -0.02(-0.61%)
Jan 16, 2003 3.751 3.790 3.751 3.790 47,969 -0.01(-0.15%)
Jan 15, 2003 3.771 3.810 3.771 3.796 555,002 +0.03(+0.67%)
Jan 14, 2003 3.693 3.771 3.693 3.771 691,174 +0.07(+1.83%)
Jan 13, 2003 3.684 3.709 3.684 3.703 207,868 +0.04(+1.06%)
Jan 10, 2003 3.674 3.684 3.664 3.664 176,919 -0.02(-0.42%)
Jan 09, 2003 3.668 3.684 3.666 3.680 443,589 +0.02(+0.42%)
Jan 08, 2003 3.703 3.707 3.645 3.664 138,750 -0.04(-1.05%)
Jan 07, 2003 3.664 3.705 3.664 3.703 138,234 +0.03(+0.95%)
Jan 06, 2003 3.668 3.703 3.655 3.668 233,658 -0.01(-0.32%)
Jan 03, 2003 3.629 3.680 3.629 3.680 27,853 +0.06(+1.77%)
Jan 02, 2003 3.622 3.622 3.606 3.616 33,527 +0.00(+0.11%)
Dec 31, 2002 3.614 3.614 3.598 3.612 30,948 +0.00(+0.05%)
Dec 30, 2002 3.645 3.645 3.587 3.610 78,401 -0.05(-1.48%)
Dec 27, 2002 3.684 3.684 3.658 3.664 188,267 +0.00(+0.00%)
Dec 26, 2002 3.703 3.703 3.662 3.664 353,324 -0.04(-1.10%)
Dec 24, 2002 3.720 3.720 3.703 3.705 5,673 -0.03(-0.73%)
Dec 23, 2002 3.781 3.790 3.720 3.732 579,245 -0.05(-1.28%)
Dec 20, 2002 3.781 3.782 3.781 3.781 29,400 -0.01(-0.26%)
Dec 19, 2002 3.771 3.796 3.771 3.790 1,240,502 +0.03(+0.93%)
Dec 18, 2002 3.686 3.761 3.686 3.755 214,057 +0.07(+1.89%)
Dec 17, 2002 3.703 3.707 3.684 3.686 517,864 -0.02(-0.58%)
Dec 16, 2002 3.705 3.713 3.703 3.707 50,548 +0.00(+0.10%)
Dec 13, 2002 3.751 3.751 3.703 3.703 680,858 -0.06(-1.50%)
Dec 12, 2002 3.742 3.761 3.713 3.759 67,054 +0.04(+1.04%)
Dec 11, 2002 3.722 3.724 3.687 3.720 270,795 -0.00(-0.05%)
Dec 10, 2002 3.713 3.749 3.713 3.722 3,263,476 +0.03(+0.89%)
Dec 09, 2002 3.703 3.703 3.684 3.689 19,084 -0.05(-1.25%)
Dec 06, 2002 3.703 3.742 3.703 3.736 2,291,190 +0.02(+0.42%)
Dec 05, 2002 3.709 3.720 3.703 3.720 151,129 -0.01(-0.31%)
Dec 04, 2002 3.668 3.761 3.668 3.732 883,052 +0.04(+1.05%)
Dec 03, 2002 3.674 3.730 3.664 3.693 614,835 +0.03(+0.79%)
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.