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 )

18.99 +0.57 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
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.