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

Banco Santander Chile ADR (NY: BSAC )

18.15 +0.07 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2005 6.417 6.504 6.270 6.270 272,343 -0.15(-2.38%)
Mar 31, 2005 6.299 6.437 6.281 6.423 166,088 +0.12(+1.91%)
Mar 30, 2005 6.181 6.303 6.155 6.303 287,301 +0.12(+1.98%)
Mar 29, 2005 6.349 6.365 6.128 6.181 348,166 -0.15(-2.36%)
Mar 28, 2005 6.223 6.330 6.216 6.330 124,308 +0.09(+1.52%)
Mar 24, 2005 6.194 6.297 6.194 6.235 168,151 +0.03(+0.50%)
Mar 23, 2005 6.417 6.417 6.185 6.204 267,701 -0.20(-3.12%)
Mar 22, 2005 6.464 6.506 6.402 6.404 206,320 -0.06(-0.90%)
Mar 21, 2005 6.630 6.642 6.462 6.462 213,026 -0.17(-2.54%)
Mar 18, 2005 6.580 6.652 6.572 6.630 374,471 +0.05(+0.77%)
Mar 17, 2005 6.574 6.589 6.534 6.580 307,933 +0.01(+0.12%)
Mar 16, 2005 6.417 6.572 6.407 6.572 366,734 +0.16(+2.54%)
Mar 15, 2005 6.528 6.534 6.378 6.409 504,453 -0.11(-1.75%)
Mar 14, 2005 6.485 6.534 6.444 6.524 174,340 +0.05(+0.75%)
Mar 11, 2005 6.427 6.485 6.344 6.475 249,647 +0.08(+1.21%)
Mar 10, 2005 6.574 6.574 6.382 6.398 274,406 -0.17(-2.65%)
Mar 09, 2005 6.503 6.605 6.481 6.572 418,830 +0.07(+1.07%)
Mar 08, 2005 6.417 6.504 6.386 6.503 693,237 +0.09(+1.39%)
Mar 07, 2005 6.621 6.625 6.413 6.413 665,899 -0.21(-3.13%)
Mar 04, 2005 6.640 6.733 6.582 6.621 452,357 +0.01(+0.15%)
Mar 03, 2005 6.621 6.698 6.611 6.611 434,304 +0.02(+0.29%)
Mar 02, 2005 6.753 6.753 6.592 6.592 420,894 -0.12(-1.82%)
Mar 01, 2005 6.853 6.853 6.714 6.714 246,037 -0.12(-1.76%)
Feb 28, 2005 6.844 6.921 6.815 6.834 366,734 +0.00(+0.00%)
Feb 25, 2005 6.640 6.873 6.551 6.834 539,012 +0.29(+4.44%)
Feb 24, 2005 6.437 6.563 6.437 6.543 302,259 +0.12(+1.90%)
Feb 23, 2005 6.427 6.446 6.407 6.421 119,150 +0.02(+0.36%)
Feb 22, 2005 6.406 6.423 6.386 6.398 426,052 +0.01(+0.12%)
Feb 18, 2005 6.419 6.427 6.349 6.390 156,287 -0.03(-0.45%)
Feb 17, 2005 6.398 6.526 6.394 6.419 469,379 +0.03(+0.39%)
Feb 16, 2005 6.520 6.532 6.268 6.394 947,011 -0.13(-1.93%)
Feb 15, 2005 6.619 6.619 6.512 6.520 349,197 -0.10(-1.49%)
Feb 14, 2005 6.586 6.706 6.555 6.619 260,479 +0.04(+0.56%)
Feb 11, 2005 6.411 6.611 6.411 6.582 386,851 +0.16(+2.57%)
Feb 10, 2005 6.475 6.501 6.407 6.417 140,813 -0.06(-0.90%)
Feb 09, 2005 6.431 6.526 6.427 6.475 422,957 +0.03(+0.45%)
Feb 08, 2005 6.446 6.458 6.349 6.446 211,994 +0.03(+0.48%)
Feb 07, 2005 6.437 6.481 6.407 6.415 257,900 -0.01(-0.12%)
Feb 04, 2005 6.495 6.499 6.398 6.423 273,374 -0.04(-0.66%)
Feb 03, 2005 6.409 6.551 6.409 6.466 312,059 +0.09(+1.49%)
Feb 02, 2005 6.359 6.388 6.336 6.371 243,458 -0.02(-0.27%)
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.