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, 2008 9.345 9.595 9.125 9.521 1,123,290 +0.16(+1.72%)
Jan 30, 2008 9.251 9.659 9.180 9.360 706,951 +0.00(+0.04%)
Jan 29, 2008 9.461 9.461 9.170 9.356 612,657 +0.15(+1.60%)
Jan 28, 2008 9.073 9.290 8.890 9.209 505,480 +0.17(+1.87%)
Jan 25, 2008 9.416 9.531 8.881 9.040 1,222,738 -0.21(-2.27%)
Jan 24, 2008 9.044 9.413 9.044 9.249 1,581,366 +0.32(+3.61%)
Jan 23, 2008 8.621 8.955 8.333 8.927 1,642,168 +0.08(+0.92%)
Jan 22, 2008 8.828 9.009 7.910 8.846 1,667,932 -0.10(-1.15%)
Jan 21, 2008 9.086 9.160 8.887 8.949 0 +0.00(+0.00%)
Jan 18, 2008 9.086 9.160 8.887 8.949 1,210,886 -0.01(-0.11%)
Jan 17, 2008 9.123 9.304 8.922 8.958 1,399,991 -0.03(-0.39%)
Jan 16, 2008 9.315 9.333 8.900 8.993 1,113,500 -0.36(-3.80%)
Jan 15, 2008 9.502 9.643 9.234 9.348 698,707 -0.33(-3.45%)
Jan 14, 2008 9.704 9.709 9.630 9.682 379,239 +0.10(+1.09%)
Jan 11, 2008 9.471 9.744 9.321 9.577 1,868,011 +0.03(+0.30%)
Jan 10, 2008 9.277 9.602 9.251 9.548 2,607,786 +0.16(+1.72%)
Jan 09, 2008 9.558 9.591 9.267 9.387 1,815,196 -0.25(-2.62%)
Jan 08, 2008 9.834 9.898 9.614 9.640 1,784,383 -0.19(-1.97%)
Jan 07, 2008 9.847 9.938 9.801 9.834 1,404,247 -0.02(-0.22%)
Jan 04, 2008 9.832 9.952 9.764 9.855 2,138,044 -0.18(-1.78%)
Jan 03, 2008 9.859 10.13 9.851 10.03 2,677,348 +0.18(+1.83%)
Jan 02, 2008 9.937 9.937 9.805 9.853 2,037,005 -0.04(-0.43%)
Jan 01, 2008 9.836 10.01 9.789 9.896 0 +0.00(+0.00%)
Dec 31, 2007 9.836 10.01 9.789 9.896 406,548 +0.05(+0.55%)
Dec 28, 2007 9.818 9.909 9.806 9.841 707,982 +0.00(+0.02%)
Dec 27, 2007 9.876 9.913 9.803 9.839 840,922 -0.10(-0.98%)
Dec 26, 2007 9.898 9.946 9.814 9.937 657,485 +0.01(+0.08%)
Dec 24, 2007 9.942 9.999 9.752 9.929 305,040 +0.03(+0.29%)
Dec 21, 2007 9.742 9.933 9.742 9.900 1,199,550 +0.21(+2.18%)
Dec 20, 2007 9.523 9.708 9.519 9.688 1,122,775 +0.18(+1.92%)
Dec 19, 2007 9.364 9.529 9.343 9.506 718,298 +0.13(+1.41%)
Dec 18, 2007 9.315 9.459 9.226 9.374 1,466,461 +0.06(+0.62%)
Dec 17, 2007 9.312 9.352 9.205 9.315 982,621 -0.04(-0.41%)
Dec 14, 2007 9.211 9.409 9.090 9.354 770,845 -0.05(-0.56%)
Dec 13, 2007 9.457 9.471 9.248 9.407 1,802,933 -0.25(-2.57%)
Dec 12, 2007 9.739 9.859 9.595 9.655 2,068,349 +0.08(+0.81%)
Dec 11, 2007 9.781 9.781 9.544 9.577 1,655,050 -0.24(-2.43%)
Dec 10, 2007 9.704 9.849 9.640 9.816 758,994 +0.11(+1.18%)
Dec 07, 2007 9.576 9.787 9.576 9.702 1,051,436 +0.07(+0.68%)
Dec 06, 2007 9.255 9.715 9.255 9.636 1,362,891 +0.42(+4.53%)
Dec 05, 2007 9.203 9.290 9.104 9.218 1,216,554 +0.15(+1.60%)
Dec 04, 2007 9.121 9.162 8.956 9.073 784,242 -0.08(-0.89%)
Dec 03, 2007 9.337 9.337 9.121 9.154 740,444 -0.18(-1.93%)
Nov 30, 2007 9.364 9.467 9.267 9.335 1,153,341 +0.01(+0.12%)
Nov 29, 2007 9.149 9.364 9.121 9.323 1,122,775 +0.15(+1.65%)
Nov 28, 2007 9.073 9.236 8.830 9.172 2,096,637 +0.61(+7.09%)
Nov 27, 2007 8.572 8.675 8.448 8.564 804,337 +0.03(+0.32%)
Nov 26, 2007 8.714 8.780 8.467 8.537 1,078,462 -0.19(-2.22%)
Nov 23, 2007 8.733 8.838 8.677 8.731 343,685 +0.12(+1.40%)
Nov 21, 2007 8.704 8.704 8.545 8.611 1,331,975 -0.26(-2.91%)
Nov 20, 2007 9.015 9.102 8.733 8.869 987,774 -0.14(-1.59%)
Nov 19, 2007 9.083 9.090 8.937 9.013 1,404,113 -0.10(-1.15%)
Nov 16, 2007 9.508 9.508 8.955 9.118 780,687 -0.02(-0.25%)
Nov 15, 2007 9.207 9.294 9.085 9.141 456,014 -0.07(-0.74%)
Nov 14, 2007 9.461 9.543 9.149 9.209 2,182,172 -0.09(-0.98%)
Nov 13, 2007 9.218 9.579 9.125 9.300 1,655,107 +0.12(+1.29%)
Nov 12, 2007 9.267 9.490 9.118 9.182 1,253,654 -0.10(-1.05%)
Nov 09, 2007 9.383 9.510 8.869 9.279 1,446,880 -0.24(-2.57%)
Nov 08, 2007 9.510 9.645 9.321 9.523 1,321,670 +0.06(+0.64%)
Nov 07, 2007 9.704 9.704 9.374 9.463 728,593 -0.26(-2.66%)
Nov 06, 2007 9.645 9.764 9.539 9.721 558,038 +0.03(+0.28%)
Nov 05, 2007 9.853 9.859 9.636 9.694 903,785 -0.24(-2.38%)
Nov 02, 2007 10.25 10.27 9.799 9.931 1,523,656 -0.26(-2.53%)
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.