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 )

18.32 +0.09 (+0.47%)
Streaming Delayed Price Updated: 3:46 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 31, 2006 9.539 9.675 9.475 9.675 953,251 +0.16(+1.63%)
Jan 30, 2006 9.513 9.626 9.383 9.519 586,893 +0.05(+0.49%)
Jan 27, 2006 9.480 9.698 9.422 9.473 731,169 -0.01(-0.08%)
Jan 26, 2006 8.906 9.480 8.877 9.480 1,363,922 +0.62(+6.94%)
Jan 25, 2006 8.617 8.889 8.617 8.865 302,464 +0.19(+2.24%)
Jan 24, 2006 8.597 8.702 8.597 8.671 441,587 +0.03(+0.29%)
Jan 23, 2006 8.384 8.679 8.384 8.646 403,972 +0.02(+0.27%)
Jan 20, 2006 8.485 8.710 8.474 8.623 440,556 +0.19(+2.21%)
Jan 19, 2006 8.539 8.607 8.394 8.436 189,619 -0.08(-0.96%)
Jan 18, 2006 8.326 8.520 8.190 8.518 524,545 -0.01(-0.14%)
Jan 17, 2006 8.442 8.529 8.326 8.529 774,452 +0.00(+0.02%)
Jan 13, 2006 8.529 8.586 8.485 8.528 215,383 -0.03(-0.36%)
Jan 12, 2006 8.539 8.636 8.504 8.559 402,941 -0.02(-0.18%)
Jan 11, 2006 8.533 8.613 8.496 8.574 475,595 +0.04(+0.48%)
Jan 10, 2006 8.714 8.805 8.444 8.533 564,737 -0.29(-3.32%)
Jan 09, 2006 8.859 8.867 8.782 8.826 549,794 -0.03(-0.33%)
Jan 06, 2006 8.762 8.859 8.704 8.856 530,729 +0.08(+0.88%)
Jan 05, 2006 8.772 8.782 8.694 8.778 482,293 -0.03(-0.37%)
Jan 04, 2006 8.694 8.850 8.694 8.811 531,759 +0.08(+0.89%)
Jan 03, 2006 8.607 8.782 8.607 8.733 519,393 +0.08(+0.90%)
Dec 30, 2005 8.702 8.720 8.481 8.656 278,246 -0.05(-0.56%)
Dec 29, 2005 8.597 8.793 8.586 8.704 457,560 +0.07(+0.79%)
Dec 28, 2005 8.714 8.714 8.578 8.636 293,704 -0.09(-1.05%)
Dec 27, 2005 8.617 8.772 8.617 8.727 432,312 -0.17(-1.94%)
Dec 23, 2005 8.743 8.943 8.743 8.900 337,502 +0.16(+1.87%)
Dec 22, 2005 8.694 8.819 8.656 8.737 280,307 +0.04(+0.49%)
Dec 21, 2005 8.454 8.714 8.454 8.694 642,027 +0.28(+3.32%)
Dec 20, 2005 8.345 8.464 8.345 8.415 355,536 +0.03(+0.37%)
Dec 19, 2005 8.617 8.617 8.365 8.384 269,486 -0.26(-2.99%)
Dec 16, 2005 8.578 8.753 8.578 8.642 349,353 +0.01(+0.13%)
Dec 15, 2005 8.452 8.675 8.452 8.630 692,524 +0.18(+2.11%)
Dec 14, 2005 8.520 8.576 8.413 8.452 487,961 -0.05(-0.55%)
Dec 13, 2005 8.425 8.541 8.370 8.498 393,151 +0.04(+0.44%)
Dec 12, 2005 8.345 8.500 8.240 8.462 1,041,362 +0.08(+0.93%)
Dec 09, 2005 8.452 8.458 8.372 8.384 311,738 -0.10(-1.14%)
Dec 08, 2005 8.588 8.619 8.452 8.481 466,320 -0.12(-1.38%)
Dec 07, 2005 8.830 8.830 8.597 8.599 631,206 -0.22(-2.44%)
Dec 06, 2005 8.762 8.879 8.722 8.815 1,077,431 +0.09(+1.05%)
Dec 05, 2005 8.685 8.757 8.640 8.724 548,763 +0.01(+0.11%)
Dec 02, 2005 8.615 8.743 8.615 8.714 876,991 +0.10(+1.15%)
Dec 01, 2005 8.398 8.621 8.392 8.615 343,685 +0.22(+2.64%)
Nov 30, 2005 8.498 8.578 8.394 8.394 531,759 -0.09(-1.01%)
Nov 29, 2005 8.481 8.539 8.429 8.479 249,391 -0.02(-0.25%)
Nov 28, 2005 8.689 8.696 8.500 8.500 802,792 -0.14(-1.57%)
Nov 25, 2005 8.694 8.791 8.619 8.636 523,515 -0.05(-0.60%)
Nov 23, 2005 8.539 8.743 8.510 8.689 291,643 +0.17(+2.00%)
Nov 22, 2005 8.502 8.588 8.366 8.518 360,689 +0.01(+0.07%)
Nov 21, 2005 8.520 8.555 8.326 8.512 534,336 +0.01(+0.09%)
Nov 18, 2005 8.481 8.590 8.452 8.504 693,554 -0.04(-0.48%)
Nov 17, 2005 8.190 8.609 8.188 8.545 921,304 +0.36(+4.34%)
Nov 16, 2005 8.172 8.205 8.112 8.190 368,418 -0.01(-0.12%)
Nov 15, 2005 8.159 8.231 8.103 8.200 399,850 +0.04(+0.50%)
Nov 14, 2005 8.170 8.207 8.070 8.159 294,735 -0.04(-0.45%)
Nov 11, 2005 8.153 8.277 8.151 8.196 333,380 +0.04(+0.52%)
Nov 10, 2005 8.038 8.217 8.035 8.153 509,087 +0.10(+1.18%)
Nov 09, 2005 8.015 8.083 7.938 8.058 715,196 +0.02(+0.29%)
Nov 08, 2005 7.957 8.169 7.936 8.035 973,862 +0.08(+0.98%)
Nov 07, 2005 7.767 7.976 7.806 7.957 885,235 +0.19(+2.47%)
Nov 04, 2005 7.695 7.833 7.608 7.765 463,743 -0.08(-0.97%)
Nov 03, 2005 7.957 7.994 7.841 7.841 814,643 -0.10(-1.27%)
Nov 02, 2005 7.841 7.973 7.705 7.941 1,071,763 +0.08(+0.96%)
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.