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 ADR (NY: SAN )

5.250 +0.110 (+2.14%)
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 (%)
Nov 30, 2018 4.007 4.015 3.982 4.007 4,970,024 -0.05(-1.24%)
Nov 29, 2018 4.057 4.074 4.024 4.057 5,277,909 -0.04(-1.03%)
Nov 28, 2018 4.040 4.108 4.007 4.099 6,819,941 +0.09(+2.31%)
Nov 27, 2018 3.982 4.024 3.973 4.007 7,806,269 -0.02(-0.42%)
Nov 26, 2018 4.032 4.057 4.007 4.024 10,222,751 +0.11(+2.80%)
Nov 23, 2018 3.906 3.923 3.893 3.914 3,867,342 -0.06(-1.48%)
Nov 21, 2018 3.973 3.973 3.973 0 +0.07(+1.72%)
Nov 20, 2018 3.965 3.982 3.897 3.906 7,928,914 -0.16(-3.93%)
Nov 19, 2018 4.074 4.099 4.032 4.066 14,192,875 -0.01(-0.21%)
Nov 16, 2018 4.057 4.099 4.032 4.074 5,406,605 +0.01(+0.21%)
Nov 15, 2018 4.015 4.099 3.998 4.066 6,854,869 -0.02(-0.41%)
Nov 14, 2018 4.125 4.133 4.032 4.083 7,467,450 -0.01(-0.21%)
Nov 13, 2018 4.040 4.112 4.040 4.091 12,709,521 +0.12(+2.97%)
Nov 12, 2018 4.024 4.024 3.965 3.973 19,456,126 -0.13(-3.28%)
Nov 09, 2018 4.049 4.137 4.024 4.108 10,607,929 +0.05(+1.24%)
Nov 08, 2018 4.167 4.184 4.049 4.057 9,905,975 -0.12(-2.82%)
Nov 07, 2018 4.184 4.200 4.141 4.175 12,079,157 +0.00(+0.00%)
Nov 06, 2018 4.066 4.175 4.032 4.175 19,384,716 +0.09(+2.27%)
Nov 05, 2018 4.133 4.150 4.066 4.083 10,609,497 -0.08(-1.82%)
Nov 02, 2018 4.158 4.167 4.108 4.158 9,471,272 +0.05(+1.23%)
Nov 01, 2018 4.074 4.116 4.057 4.108 13,615,046 +0.08(+2.09%)
Oct 31, 2018 4.024 4.057 4.007 4.024 11,926,925 +0.06(+1.49%)
Oct 30, 2018 3.973 3.990 3.939 3.965 12,732,092 +0.03(+0.64%)
Oct 29, 2018 3.982 3.998 3.897 3.939 9,229,775 +0.05(+1.30%)
Oct 26, 2018 3.847 3.906 3.796 3.889 15,269,078 -0.03(-0.65%)
Oct 25, 2018 3.897 3.948 3.872 3.914 17,837,274 +0.13(+3.33%)
Oct 24, 2018 3.872 3.881 3.788 3.788 19,931,338 -0.19(-4.66%)
Oct 23, 2018 3.923 4.007 3.914 3.973 25,700,002 +0.03(+0.85%)
Oct 22, 2018 3.973 3.982 3.939 3.939 7,539,256 -0.08(-1.89%)
Oct 19, 2018 3.965 4.053 3.965 4.015 15,193,405 +0.06(+1.49%)
Oct 18, 2018 4.040 4.066 3.939 3.956 10,288,610 -0.17(-4.08%)
Oct 17, 2018 4.133 4.158 4.094 4.125 7,325,481 -0.06(-1.41%)
Oct 16, 2018 4.184 4.209 4.158 4.184 7,753,566 +0.08(+1.84%)
Oct 15, 2018 4.091 4.141 4.075 4.108 12,562,215 +0.03(+0.61%)
Oct 12, 2018 4.141 4.150 4.025 4.083 8,104,608 -0.02(-0.41%)
Oct 11, 2018 4.175 4.183 4.075 4.100 11,759,424 -0.07(-1.60%)
Oct 10, 2018 4.242 4.250 4.158 4.167 9,738,108 -0.04(-0.99%)
Oct 09, 2018 4.192 4.225 4.158 4.208 7,781,047 +0.00(+0.00%)
Oct 08, 2018 4.158 4.217 4.141 4.208 8,689,336 +0.05(+1.20%)
Oct 05, 2018 4.183 4.183 4.133 4.158 5,460,559 -0.04(-0.99%)
Oct 04, 2018 4.225 4.242 4.175 4.200 5,152,200 +0.00(+0.00%)
Oct 03, 2018 4.208 4.233 4.183 4.200 8,448,792 +0.09(+2.24%)
Oct 02, 2018 4.125 4.133 4.091 4.108 10,393,548 -0.04(-1.01%)
Oct 01, 2018 4.200 4.217 4.125 4.150 7,982,007 -0.03(-0.60%)
Sep 28, 2018 4.192 4.233 4.175 4.175 7,592,014 -0.17(-3.85%)
Sep 27, 2018 4.342 4.384 4.321 4.342 10,086,729 -0.04(-0.95%)
Sep 26, 2018 4.409 4.417 4.384 4.384 8,638,205 -0.06(-1.32%)
Sep 25, 2018 4.417 4.450 4.400 4.442 5,766,145 +0.04(+0.95%)
Sep 24, 2018 4.450 4.459 4.400 4.400 5,220,113 -0.08(-1.86%)
Sep 21, 2018 4.467 4.500 4.450 4.484 5,568,946 -0.03(-0.74%)
Sep 20, 2018 4.509 4.534 4.467 4.517 12,456,779 +0.13(+3.05%)
Sep 19, 2018 4.350 4.384 4.333 4.384 10,060,488 +0.09(+2.14%)
Sep 18, 2018 4.258 4.317 4.250 4.292 13,850,757 +0.08(+1.78%)
Sep 17, 2018 4.208 4.250 4.208 4.217 4,696,219 +0.06(+1.41%)
Sep 14, 2018 4.158 4.175 4.141 4.158 6,411,372 -0.01(-0.20%)
Sep 13, 2018 4.200 4.225 4.150 4.167 6,670,928 +0.07(+1.63%)
Sep 12, 2018 4.083 4.133 4.083 4.100 3,968,247 -0.02(-0.41%)
Sep 11, 2018 4.066 4.116 4.066 4.116 4,166,977 +0.01(+0.20%)
Sep 10, 2018 4.158 4.162 4.108 4.108 9,995,901 +0.06(+1.44%)
Sep 07, 2018 4.025 4.066 4.025 4.050 8,771,938 -0.07(-1.62%)
Sep 06, 2018 4.150 4.167 4.091 4.116 5,300,559 -0.05(-1.20%)
Sep 05, 2018 4.175 4.192 4.141 4.167 4,912,440 +0.01(+0.20%)
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.