Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2006 6.349 6.442 6.330 6.371 411,061 +0.06(+0.91%)
Oct 30, 2006 6.265 6.314 6.234 6.314 437,952 +0.01(+0.15%)
Oct 27, 2006 6.388 6.410 6.271 6.305 136,380 -0.10(-1.50%)
Oct 26, 2006 6.442 6.468 6.352 6.400 372,644 -0.09(-1.45%)
Oct 25, 2006 6.560 6.560 6.351 6.495 582,016 -0.07(-0.99%)
Oct 24, 2006 6.518 6.560 6.462 6.560 420,665 +0.02(+0.36%)
Oct 23, 2006 6.471 6.564 6.471 6.536 188,242 -0.01(-0.20%)
Oct 20, 2006 6.575 6.604 6.487 6.549 318,860 -0.03(-0.47%)
Oct 19, 2006 6.560 6.622 6.491 6.580 422,586 -0.03(-0.50%)
Oct 18, 2006 6.758 6.794 6.598 6.614 349,593 +0.04(+0.60%)
Oct 17, 2006 6.523 6.586 6.436 6.574 1,344,592 +0.07(+1.10%)
Oct 16, 2006 6.442 6.508 6.372 6.502 11,142,827 +0.04(+0.63%)
Oct 13, 2006 6.424 6.508 6.375 6.462 1,091,040 +0.04(+0.58%)
Oct 12, 2006 6.448 6.450 6.357 6.424 564,728 +0.02(+0.33%)
Oct 11, 2006 6.362 6.417 6.326 6.403 334,227 +0.04(+0.65%)
Oct 10, 2006 6.263 6.375 6.235 6.362 420,665 +0.07(+1.18%)
Oct 09, 2006 6.169 6.294 6.091 6.288 518,628 +0.02(+0.27%)
Oct 06, 2006 6.403 6.403 6.247 6.271 503,261 -0.14(-2.16%)
Oct 05, 2006 6.156 6.442 6.156 6.409 889,351 +0.19(+2.98%)
Oct 04, 2006 6.138 6.247 6.091 6.224 549,361 +0.11(+1.74%)
Oct 03, 2006 6.049 6.128 5.997 6.117 718,396 +0.04(+0.66%)
Oct 02, 2006 6.120 6.120 5.990 6.077 472,528 +0.08(+1.42%)
Sep 29, 2006 5.964 5.992 5.948 5.992 240,105 +0.06(+1.00%)
Sep 28, 2006 5.907 5.934 5.898 5.933 205,530 -0.01(-0.20%)
Sep 27, 2006 5.818 5.966 5.818 5.945 291,968 +0.03(+0.43%)
Sep 26, 2006 5.831 5.921 5.831 5.919 201,688 +0.12(+2.11%)
Sep 25, 2006 5.857 5.857 5.742 5.797 345,752 -0.00(-0.01%)
Sep 22, 2006 5.779 5.818 5.753 5.797 378,406 -0.02(-0.42%)
Sep 21, 2006 5.909 5.935 5.802 5.822 706,871 -0.11(-1.90%)
Sep 20, 2006 5.727 5.935 5.727 5.935 751,050 +0.17(+2.86%)
Sep 19, 2006 5.701 5.770 5.675 5.770 341,910 -0.01(-0.15%)
Sep 18, 2006 5.774 5.794 5.724 5.779 103,725 +0.02(+0.39%)
Sep 15, 2006 5.701 5.806 5.701 5.756 3,075,274 +0.00(+0.06%)
Sep 14, 2006 5.706 5.779 5.677 5.753 395,694 +0.02(+0.36%)
Sep 13, 2006 5.675 5.737 5.675 5.732 284,285 +0.03(+0.54%)
Sep 12, 2006 5.615 5.738 5.615 5.701 338,068 +0.03(+0.52%)
Sep 11, 2006 5.649 5.699 5.607 5.671 374,564 -0.02(-0.39%)
Sep 08, 2006 5.641 5.705 5.617 5.694 478,290 +0.07(+1.26%)
Sep 07, 2006 5.612 5.633 5.586 5.623 497,499 +0.00(+0.00%)
Sep 06, 2006 5.617 5.658 5.612 5.623 194,005 -0.07(-1.27%)
Sep 05, 2006 5.760 5.760 5.695 5.695 140,221 -0.04(-0.73%)
Sep 01, 2006 5.752 5.768 5.737 5.737 149,825 +0.01(+0.18%)
Aug 31, 2006 5.636 5.727 5.583 5.727 520,549 +0.10(+1.84%)
Aug 30, 2006 5.635 5.635 5.585 5.623 437,952 +0.02(+0.29%)
Aug 29, 2006 5.674 5.674 5.533 5.607 428,348 -0.01(-0.26%)
Aug 28, 2006 5.570 5.622 5.570 5.621 174,796 +0.02(+0.41%)
Aug 25, 2006 5.707 5.707 5.583 5.599 516,707 -0.06(-0.99%)
Aug 24, 2006 5.657 5.680 5.616 5.655 1,630,798 -0.00(-0.06%)
Aug 23, 2006 5.721 5.727 5.645 5.658 1,179,399 -0.02(-0.37%)
Aug 22, 2006 5.742 5.755 5.650 5.679 2,727,601 +0.06(+1.10%)
Aug 21, 2006 5.606 5.624 5.570 5.617 101,804 +0.01(+0.19%)
Aug 18, 2006 5.622 5.643 5.577 5.606 215,134 -0.03(-0.56%)
Aug 17, 2006 5.648 5.681 5.587 5.638 353,435 -0.02(-0.37%)
Aug 16, 2006 5.537 5.675 5.534 5.659 681,900 +0.16(+2.84%)
Aug 15, 2006 5.537 5.537 5.441 5.503 914,322 -0.03(-0.61%)
Aug 14, 2006 5.516 5.581 5.505 5.537 1,715,315 -0.01(-0.21%)
Aug 11, 2006 5.544 5.586 5.544 5.548 405,298 -0.01(-0.13%)
Aug 10, 2006 5.479 5.573 5.479 5.555 345,752 +0.01(+0.23%)
Aug 09, 2006 5.492 5.636 5.492 5.543 983,473 +0.05(+1.00%)
Aug 08, 2006 5.414 5.505 5.414 5.488 522,470 +0.02(+0.29%)
Aug 07, 2006 5.417 5.512 5.415 5.473 1,092,961 -0.12(-2.23%)
Aug 04, 2006 5.485 5.623 5.485 5.598 263,155 +0.09(+1.60%)
Aug 03, 2006 5.550 5.555 5.478 5.510 374,564 -0.06(-1.14%)
Aug 02, 2006 5.518 5.605 5.518 5.573 157,509 +0.06(+1.13%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.