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 )

18.24 +0.09 (+0.50%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 6, 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 (%)
Mar 31, 2004 5.031 5.215 5.002 5.215 316,186 +0.18(+3.66%)
Mar 30, 2004 4.983 5.031 4.963 5.031 256,353 +0.01(+0.19%)
Mar 29, 2004 5.060 5.060 4.998 5.021 506,517 -0.04(-0.77%)
Mar 26, 2004 5.031 5.095 4.984 5.060 346,618 +0.03(+0.69%)
Mar 25, 2004 4.998 5.031 4.961 5.025 341,460 +0.08(+1.53%)
Mar 24, 2004 4.895 4.950 4.895 4.950 386,335 +0.01(+0.12%)
Mar 23, 2004 4.944 5.039 4.920 4.944 447,199 +0.00(+0.00%)
Mar 22, 2004 5.060 5.060 4.886 4.944 367,766 -0.10(-1.96%)
Mar 19, 2004 5.089 5.128 5.035 5.043 192,393 -0.02(-0.46%)
Mar 18, 2004 5.138 5.140 5.050 5.066 226,436 -0.04(-0.83%)
Mar 17, 2004 5.128 5.157 5.047 5.109 361,576 +0.14(+2.81%)
Mar 16, 2004 4.944 5.039 4.880 4.969 1,960,561 +0.06(+1.30%)
Mar 15, 2004 5.109 5.109 4.905 4.905 395,619 -0.20(-3.98%)
Mar 12, 2004 5.157 5.219 5.076 5.109 459,579 -0.04(-0.75%)
Mar 11, 2004 5.254 5.254 5.147 5.147 428,631 -0.10(-1.99%)
Mar 10, 2004 5.380 5.380 5.252 5.252 293,491 -0.10(-1.92%)
Mar 09, 2004 5.401 5.477 5.322 5.355 892,336 -0.04(-0.83%)
Mar 08, 2004 5.405 5.428 5.349 5.399 124,823 -0.01(-0.11%)
Mar 05, 2004 5.428 5.438 5.341 5.405 250,163 +0.01(+0.11%)
Mar 04, 2004 5.405 5.487 5.351 5.399 172,793 -0.03(-0.61%)
Mar 03, 2004 5.502 5.502 5.405 5.432 311,028 -0.09(-1.62%)
Mar 02, 2004 5.458 5.632 5.458 5.521 1,168,290 +0.07(+1.35%)
Mar 01, 2004 5.351 5.458 5.351 5.448 1,272,998 +0.11(+2.00%)
Feb 27, 2004 5.312 5.349 5.289 5.341 710,258 +0.03(+0.55%)
Feb 26, 2004 5.254 5.337 5.254 5.312 1,831,611 +0.06(+1.14%)
Feb 25, 2004 5.258 5.266 5.250 5.252 863,967 -0.00(-0.04%)
Feb 24, 2004 5.423 5.423 5.240 5.254 1,210,586 -0.17(-3.11%)
Feb 23, 2004 5.448 5.467 5.423 5.423 168,151 -0.05(-0.99%)
Feb 20, 2004 5.506 5.506 5.432 5.477 166,088 -0.08(-1.47%)
Feb 19, 2004 5.671 5.673 5.549 5.558 220,763 -0.22(-3.89%)
Feb 18, 2004 5.913 5.934 5.671 5.783 753,070 -0.15(-2.52%)
Feb 17, 2004 5.748 5.933 5.729 5.933 1,296,725 +0.16(+2.86%)
Feb 13, 2004 5.923 5.923 5.708 5.768 617,930 -0.18(-3.09%)
Feb 12, 2004 5.603 6.020 5.599 5.952 1,687,186 +0.39(+6.97%)
Feb 11, 2004 5.442 5.564 5.438 5.564 350,229 +0.10(+1.88%)
Feb 10, 2004 5.512 5.512 5.415 5.461 355,903 -0.00(-0.04%)
Feb 09, 2004 5.506 5.564 5.461 5.463 349,713 -0.06(-1.12%)
Feb 06, 2004 5.312 5.527 5.312 5.525 428,631 +0.17(+3.26%)
Feb 05, 2004 5.312 5.386 5.312 5.351 176,919 +0.01(+0.22%)
Feb 04, 2004 5.332 5.341 5.273 5.339 368,798 -0.01(-0.18%)
Feb 03, 2004 5.332 5.405 5.322 5.349 393,556 +0.03(+0.66%)
Feb 02, 2004 5.157 5.388 5.155 5.314 787,628 +0.18(+3.51%)
Jan 30, 2004 5.041 5.157 5.012 5.134 940,822 +0.16(+3.16%)
Jan 29, 2004 5.070 5.070 4.938 4.977 664,352 -0.16(-3.17%)
Jan 28, 2004 5.196 5.229 5.138 5.140 450,294 -0.09(-1.81%)
Jan 27, 2004 5.205 5.283 5.186 5.235 649,909 +0.05(+1.01%)
Jan 26, 2004 5.047 5.225 5.047 5.182 623,604 +0.16(+3.09%)
Jan 23, 2004 5.060 5.079 5.021 5.027 430,694 +0.01(+0.12%)
Jan 22, 2004 5.031 5.089 5.006 5.021 230,047 -0.01(-0.19%)
Jan 21, 2004 4.963 5.031 4.946 5.031 200,131 +0.07(+1.37%)
Jan 20, 2004 4.973 4.983 4.953 4.963 182,077 -0.01(-0.16%)
Jan 16, 2004 4.936 4.998 4.936 4.971 421,925 +0.04(+0.75%)
Jan 15, 2004 5.000 5.002 4.934 4.934 296,070 -0.07(-1.32%)
Jan 14, 2004 4.948 5.050 4.934 5.000 458,547 +0.05(+1.06%)
Jan 13, 2004 4.988 5.078 4.948 4.948 281,627 -0.04(-0.89%)
Jan 12, 2004 5.060 5.091 4.986 4.992 250,163 -0.07(-1.38%)
Jan 09, 2004 4.857 5.062 4.818 5.062 615,867 +0.27(+5.67%)
Jan 08, 2004 4.769 4.820 4.762 4.791 625,667 +0.05(+0.98%)
Jan 07, 2004 4.769 4.769 4.721 4.744 1,080,088 -0.03(-0.53%)
Jan 06, 2004 4.721 4.789 4.713 4.769 1,030,571 +0.10(+2.07%)
Jan 05, 2004 4.614 4.684 4.593 4.672 765,449 +0.09(+1.90%)
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.