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 (%)
Oct 31, 2003 4.740 4.740 4.606 4.606 863,967 -0.18(-3.77%)
Oct 30, 2003 4.866 4.866 4.787 4.787 183,625 +0.01(+0.28%)
Oct 29, 2003 4.769 4.791 4.762 4.773 150,098 +0.03(+0.70%)
Oct 28, 2003 4.723 4.740 4.680 4.740 373,956 +0.03(+0.62%)
Oct 27, 2003 4.742 4.827 4.711 4.711 145,456 +0.00(+0.00%)
Oct 24, 2003 4.653 4.711 4.643 4.711 226,952 +0.06(+1.25%)
Oct 23, 2003 4.740 4.740 4.645 4.653 502,390 -0.10(-2.00%)
Oct 22, 2003 4.760 4.760 4.731 4.748 372,924 -0.00(-0.04%)
Oct 21, 2003 4.731 4.775 4.719 4.750 741,722 +0.04(+0.86%)
Oct 20, 2003 4.731 4.736 4.694 4.709 439,978 -0.00(-0.04%)
Oct 17, 2003 4.649 4.760 4.701 4.711 272,859 +0.06(+1.33%)
Oct 16, 2003 4.606 4.663 4.606 4.649 1,362,747 +0.05(+1.18%)
Oct 15, 2003 4.595 4.614 4.595 4.595 2,463,468 +0.03(+0.72%)
Oct 14, 2003 4.585 4.585 4.527 4.562 697,363 +0.03(+0.56%)
Oct 13, 2003 4.508 4.556 4.508 4.537 691,689 +0.03(+0.60%)
Oct 10, 2003 4.525 4.525 4.494 4.509 184,141 +0.01(+0.26%)
Oct 09, 2003 4.525 4.525 4.496 4.498 136,171 -0.02(-0.43%)
Oct 08, 2003 4.527 4.527 4.492 4.517 548,297 +0.02(+0.47%)
Oct 07, 2003 4.459 4.508 4.488 4.496 437,399 +0.04(+0.83%)
Oct 06, 2003 4.440 4.459 4.420 4.459 102,128 +0.00(+0.00%)
Oct 03, 2003 4.488 4.488 4.459 4.459 707,163 -0.01(-0.30%)
Oct 02, 2003 4.478 4.488 4.455 4.473 53,643 -0.00(-0.04%)
Oct 01, 2003 4.459 4.478 4.420 4.475 466,284 +0.02(+0.35%)
Sep 30, 2003 4.570 4.579 4.449 4.459 864,483 -0.09(-1.96%)
Sep 29, 2003 4.440 4.556 4.422 4.548 254,290 +0.12(+2.80%)
Sep 26, 2003 4.372 4.424 4.372 4.424 95,939 +0.04(+0.84%)
Sep 25, 2003 4.414 4.430 4.387 4.387 15,989 -0.01(-0.26%)
Sep 24, 2003 4.352 4.399 4.345 4.399 389,430 +0.08(+1.79%)
Sep 23, 2003 4.308 4.321 4.265 4.321 152,161 +0.02(+0.41%)
Sep 22, 2003 4.312 4.319 4.304 4.304 149,582 +0.00(+0.09%)
Sep 19, 2003 4.343 4.343 4.300 4.300 25,274 -0.06(-1.38%)
Sep 18, 2003 4.391 4.391 4.358 4.360 371,377 -0.02(-0.44%)
Sep 17, 2003 4.372 4.401 4.372 4.380 176,404 +0.02(+0.49%)
Sep 16, 2003 4.310 4.387 4.310 4.358 85,623 +0.05(+1.12%)
Sep 15, 2003 4.285 4.360 4.226 4.310 132,045 +0.04(+1.05%)
Sep 12, 2003 4.304 4.304 4.265 4.265 110,381 -0.06(-1.30%)
Sep 11, 2003 4.314 4.323 4.285 4.321 104,191 +0.03(+0.77%)
Sep 10, 2003 4.323 4.323 4.285 4.288 131,529 -0.01(-0.14%)
Sep 09, 2003 4.304 4.333 4.275 4.294 177,435 +0.01(+0.18%)
Sep 08, 2003 4.285 4.327 4.283 4.287 217,152 +0.02(+0.50%)
Sep 05, 2003 4.232 4.275 4.232 4.265 134,624 +0.03(+0.69%)
Sep 04, 2003 4.226 4.236 4.192 4.236 79,949 +0.00(+0.09%)
Sep 03, 2003 4.110 4.236 4.110 4.232 120,697 +0.12(+2.97%)
Sep 02, 2003 4.071 4.130 4.052 4.110 1,239,986 +0.05(+1.19%)
Aug 29, 2003 4.168 4.168 4.042 4.062 161,445 -0.12(-2.96%)
Aug 28, 2003 4.197 4.226 4.168 4.186 76,854 +0.01(+0.19%)
Aug 27, 2003 4.275 4.275 4.168 4.178 597,814 -0.07(-1.64%)
Aug 26, 2003 4.306 4.306 4.226 4.248 80,465 -0.07(-1.53%)
Aug 25, 2003 4.323 4.352 4.314 4.314 92,328 -0.05(-1.16%)
Aug 22, 2003 4.391 4.391 4.360 4.364 157,319 -0.01(-0.13%)
Aug 21, 2003 4.333 4.411 4.333 4.370 531,791 +0.06(+1.30%)
Aug 20, 2003 4.351 4.366 4.308 4.314 122,244 -0.03(-0.80%)
Aug 19, 2003 4.372 4.380 4.339 4.349 279,048 -0.04(-0.97%)
Aug 18, 2003 4.401 4.442 4.382 4.391 38,169 -0.03(-0.66%)
Aug 15, 2003 4.411 4.420 4.411 4.420 266,153 -0.01(-0.22%)
Aug 14, 2003 4.370 4.440 4.370 4.430 468,347 +0.05(+1.11%)
Aug 13, 2003 4.304 4.382 4.288 4.382 758,228 +0.09(+2.03%)
Aug 12, 2003 4.265 4.294 4.263 4.294 457,515 +0.03(+0.59%)
Aug 11, 2003 4.275 4.275 4.256 4.269 665,384 -0.01(-0.14%)
Aug 08, 2003 4.254 4.285 4.254 4.275 24,758 +0.02(+0.46%)
Aug 07, 2003 4.269 4.279 4.226 4.256 99,033 -0.01(-0.32%)
Aug 06, 2003 4.285 4.294 4.265 4.269 219,215 -0.02(-0.36%)
Aug 05, 2003 4.285 4.333 4.285 4.285 488,979 -0.01(-0.23%)
Aug 04, 2003 4.372 4.372 4.285 4.294 120,181 -0.09(-2.03%)
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.