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 )

19.14 +0.15 (+0.79%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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 (%)
Nov 30, 2005 8.490 8.569 8.385 8.385 532,307 -0.09(-1.01%)
Nov 29, 2005 8.472 8.530 8.420 8.470 249,647 -0.02(-0.25%)
Nov 28, 2005 8.680 8.687 8.492 8.492 803,618 -0.14(-1.57%)
Nov 25, 2005 8.686 8.782 8.610 8.627 524,054 -0.05(-0.60%)
Nov 23, 2005 8.530 8.734 8.501 8.680 291,943 +0.17(+2.01%)
Nov 22, 2005 8.494 8.579 8.358 8.509 361,061 +0.01(+0.07%)
Nov 21, 2005 8.511 8.546 8.317 8.503 534,886 +0.01(+0.09%)
Nov 18, 2005 8.472 8.581 8.443 8.496 694,268 -0.04(-0.48%)
Nov 17, 2005 8.181 8.600 8.180 8.536 922,253 +0.35(+4.34%)
Nov 16, 2005 8.164 8.197 8.104 8.181 368,798 -0.01(-0.12%)
Nov 15, 2005 8.150 8.222 8.094 8.191 400,262 +0.04(+0.50%)
Nov 14, 2005 8.162 8.199 8.061 8.150 295,038 -0.04(-0.45%)
Nov 11, 2005 8.145 8.269 8.143 8.187 333,723 +0.04(+0.52%)
Nov 10, 2005 8.030 8.209 8.026 8.145 509,611 +0.10(+1.18%)
Nov 09, 2005 8.007 8.075 7.929 8.050 715,932 +0.02(+0.29%)
Nov 08, 2005 7.949 8.160 7.927 8.026 974,864 +0.08(+0.98%)
Nov 07, 2005 7.759 7.968 7.798 7.949 886,147 +0.19(+2.47%)
Nov 04, 2005 7.687 7.825 7.600 7.757 464,221 -0.08(-0.97%)
Nov 03, 2005 7.949 7.986 7.832 7.832 815,482 -0.10(-1.27%)
Nov 02, 2005 7.832 7.964 7.697 7.933 1,072,867 +0.08(+0.96%)
Nov 01, 2005 7.551 7.910 7.551 7.858 1,175,511 +0.29(+3.79%)
Oct 31, 2005 7.435 7.677 7.435 7.571 572,539 +0.04(+0.51%)
Oct 28, 2005 7.373 7.540 7.261 7.532 904,715 +0.16(+2.24%)
Oct 27, 2005 7.561 7.580 7.270 7.367 367,766 -0.13(-1.78%)
Oct 26, 2005 7.617 7.648 7.499 7.501 455,968 -0.10(-1.28%)
Oct 25, 2005 7.716 7.736 7.557 7.598 387,366 -0.16(-2.03%)
Oct 24, 2005 7.681 7.798 7.681 7.755 561,192 +0.07(+0.96%)
Oct 21, 2005 7.726 7.755 7.621 7.681 664,868 -0.03(-0.33%)
Oct 20, 2005 7.891 7.949 7.706 7.706 515,801 -0.18(-2.33%)
Oct 19, 2005 7.699 7.906 7.681 7.891 467,316 +0.15(+1.98%)
Oct 18, 2005 7.736 7.794 7.720 7.737 401,809 -0.02(-0.20%)
Oct 17, 2005 7.832 7.883 7.732 7.753 438,947 -0.07(-0.92%)
Oct 14, 2005 7.755 7.910 7.720 7.825 824,766 +0.08(+1.00%)
Oct 13, 2005 7.751 7.801 7.561 7.747 489,495 -0.00(-0.05%)
Oct 12, 2005 7.819 7.858 7.689 7.751 539,012 -0.11(-1.36%)
Oct 11, 2005 7.951 7.968 7.852 7.858 790,723 -0.11(-1.41%)
Oct 10, 2005 7.825 8.021 7.825 7.970 1,275,577 +0.15(+1.86%)
Oct 07, 2005 7.914 7.988 7.813 7.825 1,255,976 -0.09(-1.13%)
Oct 06, 2005 8.306 8.317 7.914 7.914 1,203,880 -0.39(-4.72%)
Oct 05, 2005 8.530 8.530 8.306 8.306 563,255 -0.24(-2.81%)
Oct 04, 2005 8.608 8.627 8.521 8.546 613,288 -0.06(-0.72%)
Oct 03, 2005 8.627 8.713 8.559 8.608 1,242,565 +0.10(+1.21%)
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%)
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.