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 )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 6.272 6.301 6.231 6.262 768,544 +0.01(+0.16%)
Jun 29, 2005 6.301 6.353 6.252 6.252 628,762 -0.09(-1.38%)
Jun 28, 2005 6.398 6.427 6.330 6.340 769,575 -0.06(-0.91%)
Jun 27, 2005 6.378 6.452 6.378 6.398 543,139 +0.02(+0.30%)
Jun 24, 2005 6.378 6.398 6.311 6.378 402,841 +0.00(+0.06%)
Jun 23, 2005 6.462 6.462 6.369 6.375 335,271 -0.08(-1.26%)
Jun 22, 2005 6.487 6.493 6.400 6.456 890,273 -0.02(-0.30%)
Jun 21, 2005 6.363 6.497 6.357 6.475 945,464 +0.11(+1.80%)
Jun 20, 2005 6.378 6.396 6.351 6.361 269,764 +0.00(+0.03%)
Jun 17, 2005 6.359 6.415 6.332 6.359 556,549 +0.02(+0.24%)
Jun 16, 2005 6.378 6.378 6.326 6.344 777,312 +0.06(+0.99%)
Jun 15, 2005 6.262 6.311 6.241 6.281 247,584 +0.00(+0.03%)
Jun 14, 2005 6.276 6.291 6.241 6.280 320,828 +0.02(+0.28%)
Jun 13, 2005 6.241 6.262 6.200 6.262 335,786 +0.02(+0.34%)
Jun 10, 2005 6.188 6.278 6.167 6.241 162,993 +0.03(+0.53%)
Jun 09, 2005 6.221 6.225 6.171 6.208 157,319 -0.03(-0.53%)
Jun 08, 2005 6.214 6.264 6.200 6.241 513,738 +0.03(+0.44%)
Jun 07, 2005 6.247 6.281 6.206 6.214 378,598 -0.03(-0.53%)
Jun 06, 2005 6.186 6.266 6.169 6.247 569,444 +0.06(+0.97%)
Jun 03, 2005 6.190 6.221 6.109 6.186 256,869 -0.00(-0.06%)
Jun 02, 2005 6.107 6.204 6.105 6.190 527,149 +0.07(+1.08%)
Jun 01, 2005 6.049 6.247 6.039 6.124 790,207 +0.08(+1.25%)
May 31, 2005 6.010 6.064 5.981 6.049 575,634 +0.03(+0.48%)
May 27, 2005 6.043 6.088 6.012 6.020 208,383 -0.03(-0.45%)
May 26, 2005 6.039 6.062 6.012 6.047 317,733 +0.05(+0.91%)
May 25, 2005 6.059 6.059 5.993 5.993 241,395 -0.05(-0.87%)
May 24, 2005 6.049 6.068 6.029 6.045 188,267 -0.02(-0.35%)
May 23, 2005 6.062 6.070 6.000 6.066 158,866 +0.00(+0.06%)
May 20, 2005 6.020 6.099 6.020 6.062 285,754 +0.05(+0.84%)
May 19, 2005 6.010 6.064 5.975 6.012 682,405 +0.04(+0.68%)
May 18, 2005 6.060 6.117 5.971 5.971 866,030 -0.05(-0.84%)
May 17, 2005 5.991 6.045 5.991 6.022 447,199 +0.03(+0.42%)
May 16, 2005 5.983 6.049 5.983 5.996 286,785 +0.01(+0.19%)
May 13, 2005 6.029 6.029 5.981 5.985 92,844 -0.08(-1.37%)
May 12, 2005 6.049 6.068 5.952 6.068 889,241 +0.05(+0.90%)
May 11, 2005 6.188 6.188 6.010 6.014 1,152,300 -0.17(-2.82%)
May 10, 2005 6.291 6.291 6.165 6.188 417,283 -0.09(-1.51%)
May 09, 2005 6.326 6.328 6.280 6.283 384,787 -0.07(-1.04%)
May 06, 2005 6.437 6.446 6.316 6.349 730,375 -0.09(-1.36%)
May 05, 2005 6.433 6.460 6.386 6.437 826,829 +0.02(+0.36%)
May 04, 2005 6.345 6.506 6.328 6.413 253,258 +0.11(+1.69%)
May 03, 2005 6.274 6.338 6.256 6.307 312,575 +0.01(+0.22%)
May 02, 2005 6.123 6.301 6.109 6.293 757,196 +0.21(+3.44%)
Apr 29, 2005 5.896 6.165 5.896 6.084 1,025,929 +0.19(+3.22%)
Apr 28, 2005 5.981 5.981 5.872 5.894 338,881 -0.07(-1.14%)
Apr 27, 2005 6.037 6.045 5.952 5.962 224,889 -0.46(-7.21%)
Apr 26, 2005 6.456 6.468 6.369 6.425 548,812 +0.01(+0.15%)
Apr 25, 2005 6.250 6.433 6.241 6.415 553,970 +0.16(+2.64%)
Apr 22, 2005 6.223 6.330 6.223 6.250 150,098 +0.01(+0.22%)
Apr 21, 2005 6.250 6.281 6.159 6.237 252,742 -0.02(-0.25%)
Apr 20, 2005 6.297 6.320 6.198 6.252 300,196 -0.04(-0.71%)
Apr 19, 2005 6.407 6.407 6.262 6.297 834,051 -0.06(-0.98%)
Apr 18, 2005 6.301 6.373 6.270 6.359 814,450 +0.06(+0.95%)
Apr 15, 2005 6.390 6.390 6.256 6.299 387,366 -0.09(-1.43%)
Apr 14, 2005 6.475 6.475 6.274 6.390 171,246 -0.07(-1.11%)
Apr 13, 2005 6.516 6.562 6.462 6.462 72,212 -0.05(-0.83%)
Apr 12, 2005 6.563 6.563 6.510 6.516 1,174,480 -0.05(-0.71%)
Apr 11, 2005 6.582 6.601 6.510 6.563 120,181 -0.04(-0.59%)
Apr 08, 2005 6.689 6.689 6.601 6.601 230,047 -0.09(-1.30%)
Apr 07, 2005 6.607 6.712 6.607 6.689 237,268 +0.06(+0.94%)
Apr 06, 2005 6.534 6.687 6.534 6.627 359,513 +0.07(+1.12%)
Apr 05, 2005 6.394 6.601 6.394 6.553 617,414 +0.18(+2.89%)
Apr 04, 2005 6.270 6.369 6.270 6.369 122,244 +0.10(+1.58%)
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.