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 30, 2009 6.860 7.008 6.841 6.866 0 -0.01(-0.14%)
Jan 29, 2009 7.124 7.124 6.862 6.876 1,016,341 -0.19(-2.69%)
Jan 28, 2009 7.018 7.089 6.950 7.066 2,069,395 +0.30(+4.51%)
Jan 27, 2009 6.775 6.831 6.630 6.761 1,822,147 +0.12(+1.81%)
Jan 26, 2009 6.746 6.810 6.595 6.641 1,528,463 +0.01(+0.09%)
Jan 23, 2009 6.352 6.773 6.340 6.635 2,403,625 -0.04(-0.55%)
Jan 22, 2009 6.639 6.754 6.542 6.672 1,935,218 -0.04(-0.61%)
Jan 21, 2009 7.441 7.037 6.589 6.713 3,105,615 -0.05(-0.72%)
Jan 20, 2009 6.973 7.027 6.703 6.761 1,361,057 -0.37(-5.17%)
Jan 16, 2009 7.190 7.266 6.940 7.130 991,355 +0.14(+2.03%)
Jan 15, 2009 7.115 7.130 6.870 6.989 1,247,790 -0.14(-1.91%)
Jan 14, 2009 7.103 7.212 7.051 7.124 1,380,570 -0.30(-4.03%)
Jan 13, 2009 7.375 7.559 7.318 7.423 1,558,272 -0.00(-0.03%)
Jan 12, 2009 7.402 7.646 7.355 7.425 1,962,378 -0.11(-1.49%)
Jan 09, 2009 7.239 7.604 7.239 7.538 1,082,120 +0.16(+2.18%)
Jan 08, 2009 7.029 7.386 7.029 7.377 1,519,972 +0.28(+3.97%)
Jan 07, 2009 7.206 7.206 7.020 7.095 1,256,179 -0.20(-2.77%)
Jan 06, 2009 7.200 7.322 7.099 7.297 1,099,361 +0.28(+4.04%)
Jan 05, 2009 6.870 7.047 6.839 7.014 1,295,602 +0.04(+0.61%)
Jan 02, 2009 6.761 7.010 6.697 6.971 0 +0.17(+2.54%)
Jan 01, 2009 6.651 6.853 6.602 6.798 0 +0.00(+0.00%)
Dec 31, 2008 6.651 6.853 6.602 6.798 547,645 +0.21(+3.12%)
Dec 30, 2008 6.521 6.597 6.391 6.593 925,869 +0.05(+0.74%)
Dec 29, 2008 6.498 6.565 6.416 6.544 610,812 -0.01(-0.09%)
Dec 26, 2008 6.476 6.560 6.441 6.550 425,026 +0.05(+0.72%)
Dec 24, 2008 6.434 6.581 6.434 6.503 265,184 -0.08(-1.27%)
Dec 23, 2008 6.616 6.641 6.531 6.587 921,819 +0.01(+0.15%)
Dec 22, 2008 6.715 6.715 6.437 6.577 682,424 -0.04(-0.59%)
Dec 19, 2008 6.775 6.857 6.544 6.616 524,463 +0.00(+0.03%)
Dec 18, 2008 6.663 6.767 6.550 6.614 645,134 -0.08(-1.13%)
Dec 17, 2008 6.800 6.818 6.602 6.690 931,166 -0.27(-3.90%)
Dec 16, 2008 6.404 6.989 6.323 6.961 1,683,472 +0.53(+8.21%)
Dec 15, 2008 6.340 6.538 6.340 6.434 922,257 -0.14(-2.07%)
Dec 12, 2008 6.127 6.593 6.115 6.569 1,494,254 +0.37(+5.98%)
Dec 11, 2008 6.451 6.694 6.059 6.199 1,743,676 -0.25(-3.91%)
Dec 10, 2008 6.554 6.591 6.218 6.451 909,169 -0.05(-0.81%)
Dec 09, 2008 6.463 6.606 6.389 6.503 2,080,689 -0.18(-2.67%)
Dec 08, 2008 6.478 6.740 6.465 6.682 1,775,515 +0.33(+5.13%)
Dec 05, 2008 5.708 6.362 5.706 6.356 1,393,112 +0.49(+8.41%)
Dec 04, 2008 5.884 6.073 5.803 5.863 911,045 -0.21(-3.39%)
Dec 03, 2008 5.933 6.104 5.803 6.069 1,156,587 -0.04(-0.64%)
Dec 02, 2008 6.057 6.179 5.882 6.107 1,628,539 +0.13(+2.14%)
Dec 01, 2008 6.162 6.463 5.927 5.979 1,457,861 -0.48(-7.48%)
Nov 28, 2008 6.453 6.550 6.278 6.463 933,227 -0.07(-1.01%)
Nov 26, 2008 6.208 6.558 6.123 6.529 2,488,022 +0.39(+6.29%)
Nov 25, 2008 6.270 6.329 5.976 6.142 1,608,258 -0.06(-1.00%)
Nov 24, 2008 5.743 6.342 5.743 6.205 3,184,184 +0.29(+4.96%)
Nov 21, 2008 5.911 6.007 5.393 5.911 1,525,140 +0.40(+7.18%)
Nov 20, 2008 5.795 6.129 5.444 5.516 1,052,487 -0.45(-7.58%)
Nov 19, 2008 6.387 6.410 5.847 5.968 1,419,901 -0.30(-4.74%)
Nov 18, 2008 6.036 6.292 5.987 6.265 1,408,111 +0.16(+2.61%)
Nov 17, 2008 6.465 6.465 6.073 6.106 1,101,067 -0.17(-2.69%)
Nov 14, 2008 6.534 6.833 6.222 6.274 2,126,677 -0.56(-8.18%)
Nov 13, 2008 6.298 6.973 6.103 6.833 3,307,076 +0.38(+5.83%)
Nov 12, 2008 6.925 7.089 6.375 6.457 1,646,383 -0.69(-9.59%)
Nov 11, 2008 7.099 7.233 6.909 7.142 1,718,732 -0.04(-0.57%)
Nov 10, 2008 7.080 7.350 7.025 7.183 1,557,885 +0.27(+3.84%)
Nov 07, 2008 6.804 7.154 6.606 6.917 1,663,315 +0.22(+3.24%)
Nov 06, 2008 6.996 7.169 6.696 6.699 2,320,698 -0.27(-3.82%)
Nov 05, 2008 7.206 7.239 6.851 6.965 1,279,510 -0.08(-1.18%)
Nov 04, 2008 6.985 7.078 6.893 7.049 1,896,449 +0.29(+4.22%)
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.