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 UNCHANGED
Streaming Delayed 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 29, 2008 10.28 10.33 9.932 10.03 764,417 -0.31(-3.02%)
Feb 28, 2008 10.15 10.47 10.08 10.35 1,185,827 +0.09(+0.83%)
Feb 27, 2008 9.740 10.39 9.643 10.26 1,446,307 -0.06(-0.54%)
Feb 26, 2008 10.40 10.44 10.15 10.32 727,280 -0.01(-0.08%)
Feb 25, 2008 10.09 10.36 10.01 10.33 1,020,255 +0.24(+2.36%)
Feb 22, 2008 9.944 10.13 9.789 10.09 614,835 +0.14(+1.44%)
Feb 21, 2008 9.994 10.16 9.889 9.944 1,013,034 -0.02(-0.19%)
Feb 20, 2008 9.713 10.04 9.205 9.963 818,577 +0.20(+2.07%)
Feb 19, 2008 9.694 9.895 9.550 9.762 1,131,668 +0.36(+3.81%)
Feb 18, 2008 9.473 9.473 9.193 9.403 0 +0.00(+0.00%)
Feb 15, 2008 9.473 9.473 9.193 9.403 578,213 -0.05(-0.51%)
Feb 14, 2008 9.694 9.694 9.335 9.451 727,280 -0.15(-1.54%)
Feb 13, 2008 9.467 9.800 9.368 9.599 1,070,804 +0.13(+1.39%)
Feb 12, 2008 9.335 9.670 9.250 9.467 1,332,831 +0.31(+3.34%)
Feb 11, 2008 9.178 9.372 9.042 9.161 643,204 -0.02(-0.19%)
Feb 08, 2008 9.228 9.246 8.874 9.178 442,041 +0.00(+0.04%)
Feb 07, 2008 9.104 9.259 8.775 9.174 764,933 +0.04(+0.45%)
Feb 06, 2008 9.170 9.288 8.996 9.133 439,462 -0.07(-0.72%)
Feb 05, 2008 9.380 9.403 9.098 9.199 741,645 -0.42(-4.33%)
Feb 04, 2008 9.771 9.771 9.564 9.616 513,222 -0.08(-0.86%)
Feb 01, 2008 9.492 9.763 9.469 9.699 590,076 +0.19(+1.98%)
Jan 31, 2008 9.335 9.585 9.116 9.511 1,124,447 +0.16(+1.72%)
Jan 30, 2008 9.242 9.649 9.170 9.351 707,679 +0.00(+0.04%)
Jan 29, 2008 9.451 9.451 9.161 9.347 613,288 +0.15(+1.60%)
Jan 28, 2008 9.064 9.281 8.881 9.199 506,001 +0.17(+1.87%)
Jan 25, 2008 9.407 9.521 8.872 9.031 1,223,997 -0.21(-2.27%)
Jan 24, 2008 9.034 9.403 9.034 9.240 1,582,994 +0.32(+3.61%)
Jan 23, 2008 8.612 8.945 8.325 8.918 1,643,859 +0.08(+0.92%)
Jan 22, 2008 8.819 9.000 7.902 8.837 1,669,649 -0.10(-1.15%)
Jan 21, 2008 9.077 9.151 8.877 8.939 0 +0.00(+0.00%)
Jan 18, 2008 9.077 9.151 8.877 8.939 1,212,133 -0.01(-0.11%)
Jan 17, 2008 9.114 9.294 8.912 8.949 1,401,432 -0.03(-0.39%)
Jan 16, 2008 9.306 9.323 8.891 8.984 1,114,647 -0.35(-3.80%)
Jan 15, 2008 9.492 9.634 9.224 9.339 699,426 -0.33(-3.45%)
Jan 14, 2008 9.694 9.699 9.620 9.672 379,629 +0.10(+1.09%)
Jan 11, 2008 9.461 9.734 9.312 9.568 1,869,935 +0.03(+0.30%)
Jan 10, 2008 9.267 9.592 9.242 9.539 2,610,471 +0.16(+1.72%)
Jan 09, 2008 9.548 9.581 9.257 9.378 1,817,065 -0.25(-2.62%)
Jan 08, 2008 9.824 9.888 9.604 9.630 1,786,220 -0.19(-1.97%)
Jan 07, 2008 9.837 9.928 9.791 9.824 1,405,693 -0.02(-0.22%)
Jan 04, 2008 9.822 9.942 9.754 9.845 2,140,246 -0.18(-1.78%)
Jan 03, 2008 9.849 10.12 9.841 10.02 2,680,104 +0.18(+1.83%)
Jan 02, 2008 9.926 9.926 9.794 9.843 2,039,102 -0.04(-0.43%)
Jan 01, 2008 9.825 10.00 9.779 9.886 0 +0.00(+0.00%)
Dec 31, 2007 9.825 10.00 9.779 9.886 406,967 +0.05(+0.55%)
Dec 28, 2007 9.808 9.899 9.796 9.831 708,711 +0.00(+0.02%)
Dec 27, 2007 9.866 9.903 9.793 9.829 841,788 -0.10(-0.98%)
Dec 26, 2007 9.888 9.936 9.804 9.926 658,162 +0.01(+0.08%)
Dec 24, 2007 9.932 9.988 9.742 9.919 305,354 +0.03(+0.29%)
Dec 21, 2007 9.732 9.922 9.732 9.889 1,200,786 +0.21(+2.18%)
Dec 20, 2007 9.513 9.698 9.509 9.678 1,123,931 +0.18(+1.92%)
Dec 19, 2007 9.354 9.519 9.333 9.496 719,037 +0.13(+1.41%)
Dec 18, 2007 9.306 9.449 9.217 9.364 1,467,971 +0.06(+0.63%)
Dec 17, 2007 9.302 9.343 9.195 9.306 983,633 -0.04(-0.41%)
Dec 14, 2007 9.201 9.399 9.081 9.345 771,639 -0.05(-0.56%)
Dec 13, 2007 9.447 9.461 9.238 9.397 1,804,789 -0.25(-2.57%)
Dec 12, 2007 9.729 9.849 9.585 9.645 2,070,478 +0.08(+0.81%)
Dec 11, 2007 9.771 9.771 9.535 9.568 1,656,754 -0.24(-2.43%)
Dec 10, 2007 9.694 9.839 9.630 9.806 759,775 +0.11(+1.18%)
Dec 07, 2007 9.566 9.777 9.566 9.692 1,052,518 +0.07(+0.68%)
Dec 06, 2007 9.246 9.705 9.246 9.626 1,364,295 +0.42(+4.53%)
Dec 05, 2007 9.193 9.281 9.095 9.209 1,217,807 +0.15(+1.60%)
Dec 04, 2007 9.112 9.153 8.947 9.064 785,049 -0.08(-0.89%)
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.