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 )

47.85 -0.12 (-0.25%)
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 (%)
Sep 30, 2003 2.200 2.213 2.199 2.199 120,001 -0.00(-0.15%)
Sep 29, 2003 2.177 2.204 2.177 2.203 143,637 +0.04(+1.65%)
Sep 26, 2003 2.154 2.171 2.154 2.167 61,818 +0.02(+1.03%)
Sep 25, 2003 2.145 2.146 2.144 2.145 221,820 +0.00(+0.00%)
Sep 24, 2003 2.149 2.149 2.149 2.145 50,909 -0.01(-0.48%)
Sep 23, 2003 2.158 2.158 2.153 2.155 25,454 +0.00(+0.23%)
Sep 22, 2003 2.109 2.150 2.109 2.150 50,909 +0.02(+1.03%)
Sep 19, 2003 2.134 2.134 2.134 2.128 5,454 -0.02(-0.77%)
Sep 18, 2003 2.145 2.145 2.145 2.145 1,818 +0.00(+0.00%)
Sep 17, 2003 2.117 2.145 2.117 2.145 176,365 +0.03(+1.51%)
Sep 16, 2003 2.098 2.112 2.098 2.113 134,546 +0.01(+0.71%)
Sep 15, 2003 2.108 2.108 2.098 2.098 49,091 -0.01(-0.47%)
Sep 12, 2003 2.078 2.108 2.078 2.108 47,273 +0.02(+0.92%)
Sep 11, 2003 2.090 2.111 2.082 2.089 216,366 +0.01(+0.32%)
Sep 10, 2003 2.064 2.082 2.064 2.082 36,364 +0.01(+0.40%)
Sep 09, 2003 2.087 2.087 2.071 2.074 118,183 -0.01(-0.34%)
Sep 08, 2003 2.011 2.094 2.007 2.081 603,642 +0.08(+4.21%)
Sep 05, 2003 1.971 2.007 1.970 1.997 249,093 +0.03(+1.51%)
Sep 04, 2003 1.957 1.986 1.957 1.967 558,187 -0.00(-0.08%)
Sep 03, 2003 1.947 1.969 1.947 1.969 323,639 +0.02(+1.13%)
Sep 02, 2003 1.952 1.958 1.936 1.947 338,185 -0.01(-0.28%)
Aug 29, 2003 1.933 1.956 1.927 1.952 212,729 +0.01(+0.71%)
Aug 28, 2003 1.937 1.957 1.934 1.939 276,366 +0.02(+0.80%)
Aug 27, 2003 1.893 1.944 1.893 1.923 200,002 +0.04(+1.98%)
Aug 26, 2003 1.867 1.887 1.861 1.886 894,555 -0.01(-0.32%)
Aug 25, 2003 1.919 1.919 1.892 1.892 63,637 -0.02(-1.21%)
Aug 22, 2003 1.945 1.945 1.915 1.915 765,462 -0.03(-1.64%)
Aug 21, 2003 1.952 1.966 1.942 1.947 1,432,742 +0.01(+0.28%)
Aug 20, 2003 1.932 1.943 1.932 1.941 554,551 +0.01(+0.34%)
Aug 19, 2003 1.889 1.948 1.889 1.935 181,820 +0.05(+2.90%)
Aug 18, 2003 1.860 1.880 1.853 1.880 192,729 +0.02(+1.18%)
Aug 15, 2003 1.853 1.858 1.853 1.858 61,818 +0.01(+0.57%)
Aug 14, 2003 1.815 1.851 1.813 1.848 1,341,832 +0.03(+1.82%)
Aug 13, 2003 1.813 1.815 1.813 1.815 85,455 +0.00(+0.15%)
Aug 12, 2003 1.822 1.823 1.802 1.812 1,632,745 -0.00(-0.21%)
Aug 11, 2003 1.771 1.818 1.771 1.816 40,000 +0.05(+3.09%)
Aug 08, 2003 1.732 1.763 1.732 1.762 56,364 +0.04(+2.33%)
Aug 07, 2003 1.686 1.721 1.685 1.721 90,910 +0.03(+1.72%)
Aug 06, 2003 1.687 1.693 1.687 1.692 209,093 +0.01(+0.33%)
Aug 05, 2003 1.684 1.687 1.682 1.687 32,727 -0.01(-0.62%)
Aug 04, 2003 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Aug 01, 2003 1.679 1.697 1.679 1.697 154,547 +0.02(+1.11%)
Jul 31, 2003 1.661 1.681 1.659 1.679 90,910 +0.01(+0.73%)
Jul 30, 2003 1.655 1.666 1.655 1.666 54,546 +0.01(+0.36%)
Jul 29, 2003 1.655 1.660 1.655 1.660 63,637 +0.02(+0.97%)
Jul 28, 2003 1.650 1.657 1.644 1.644 200,002 -0.01(-0.33%)
Jul 25, 2003 1.622 1.652 1.622 1.650 896,373 +0.04(+2.56%)
Jul 24, 2003 1.606 1.616 1.604 1.609 954,555 +0.00(+0.21%)
Jul 23, 2003 1.605 1.608 1.598 1.605 850,918 +0.01(+0.34%)
Jul 22, 2003 1.600 1.602 1.597 1.600 9,091 +0.00(+0.10%)
Jul 21, 2003 1.598 1.600 1.596 1.598 12,727 +0.01(+0.38%)
Jul 18, 2003 1.592 1.592 1.576 1.592 1,150,921 -0.01(-0.79%)
Jul 17, 2003 1.626 1.626 1.605 1.605 149,092 -0.01(-0.92%)
Jul 16, 2003 1.609 1.620 1.607 1.620 69,091 +0.00(+0.00%)
Jul 15, 2003 1.620 1.620 1.620 1.620 61,818 +0.01(+0.51%)
Jul 14, 2003 1.611 1.611 1.611 1.611 0 +0.00(+0.00%)
Jul 11, 2003 1.607 1.611 1.607 1.611 92,728 +0.01(+0.38%)
Jul 10, 2003 1.604 1.613 1.602 1.605 45,455 -0.00(-0.17%)
Jul 09, 2003 1.595 1.613 1.595 1.608 81,819 +0.02(+1.07%)
Jul 08, 2003 1.603 1.603 1.591 1.591 72,728 -0.01(-0.75%)
Jul 07, 2003 1.614 1.617 1.603 1.603 540,005 -0.02(-1.19%)
Jul 03, 2003 1.622 1.622 1.622 1.622 25,454 +0.01(+0.68%)
Jul 02, 2003 1.609 1.620 1.609 1.611 61,818 +0.00(+0.00%)
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.