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 )

49.45 +0.83 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 6.905 6.962 6.850 6.931 513,625 +0.04(+0.58%)
Sep 29, 2005 6.805 6.915 6.802 6.891 384,308 +0.09(+1.26%)
Sep 28, 2005 6.937 6.999 6.643 6.805 1,282,241 -0.16(-2.29%)
Sep 27, 2005 7.053 7.054 6.945 6.965 349,702 -0.08(-1.13%)
Sep 26, 2005 6.972 7.093 6.907 7.044 888,826 +0.18(+2.65%)
Sep 23, 2005 6.862 6.867 6.753 6.862 471,733 +0.09(+1.28%)
Sep 22, 2005 6.967 6.967 6.728 6.776 699,404 -0.17(-2.44%)
Sep 21, 2005 6.965 6.972 6.882 6.945 544,588 -0.01(-0.08%)
Sep 20, 2005 6.963 6.967 6.918 6.951 593,765 +0.01(+0.21%)
Sep 19, 2005 6.879 6.978 6.879 6.936 245,884 +0.04(+0.62%)
Sep 16, 2005 7.052 7.052 6.890 6.893 872,434 -0.11(-1.53%)
Sep 15, 2005 7.028 7.055 6.939 7.000 615,621 -0.03(-0.39%)
Sep 14, 2005 6.965 7.137 6.965 7.028 681,190 +0.05(+0.68%)
Sep 13, 2005 6.986 7.026 6.938 6.980 473,555 -0.00(-0.01%)
Sep 12, 2005 6.988 7.066 6.951 6.980 681,190 +0.03(+0.43%)
Sep 09, 2005 6.767 6.967 6.753 6.951 646,584 +0.14(+2.10%)
Sep 08, 2005 7.069 7.069 6.808 6.808 919,789 -0.16(-2.36%)
Sep 07, 2005 6.917 7.028 6.900 6.973 1,850,507 +0.11(+1.61%)
Sep 06, 2005 6.629 6.906 6.621 6.862 2,422,416 +0.34(+5.25%)
Sep 02, 2005 6.587 6.643 6.479 6.520 189,422 -0.04(-0.64%)
Sep 01, 2005 6.534 6.615 6.424 6.562 577,372 +0.03(+0.43%)
Aug 31, 2005 6.513 6.569 6.473 6.534 821,435 +0.02(+0.32%)
Aug 30, 2005 6.576 6.668 6.492 6.513 602,872 +0.04(+0.69%)
Aug 29, 2005 6.654 6.666 6.452 6.468 755,866 -0.12(-1.87%)
Aug 26, 2005 6.588 6.685 6.539 6.591 391,593 +0.04(+0.59%)
Aug 25, 2005 6.429 6.602 6.369 6.553 830,542 +0.18(+2.80%)
Aug 24, 2005 6.642 6.670 6.347 6.374 710,332 -0.16(-2.44%)
Aug 23, 2005 6.171 6.560 6.094 6.534 2,438,808 +0.36(+5.87%)
Aug 22, 2005 6.166 6.281 6.149 6.171 815,971 -0.02(-0.31%)
Aug 19, 2005 6.315 6.396 6.082 6.190 1,141,996 -0.13(-2.08%)
Aug 18, 2005 6.517 6.520 6.259 6.322 1,242,171 -0.26(-4.00%)
Aug 17, 2005 6.657 6.671 6.541 6.586 422,556 -0.08(-1.27%)
Aug 16, 2005 6.602 6.671 6.479 6.670 1,187,530 +0.05(+0.82%)
Aug 15, 2005 6.698 6.698 6.588 6.616 772,259 -0.08(-1.23%)
Aug 12, 2005 6.649 6.731 6.596 6.698 411,628 -0.06(-0.85%)
Aug 11, 2005 6.917 6.917 6.726 6.756 542,766 -0.11(-1.55%)
Aug 10, 2005 6.955 7.011 6.769 6.862 1,138,353 +0.02(+0.25%)
Aug 09, 2005 6.610 6.893 6.609 6.845 1,076,427 +0.23(+3.55%)
Aug 08, 2005 6.631 6.725 6.545 6.610 1,152,924 +0.08(+1.18%)
Aug 05, 2005 6.770 6.874 6.314 6.534 2,577,232 -0.34(-4.99%)
Aug 04, 2005 7.055 7.055 6.767 6.877 874,255 -0.15(-2.07%)
Aug 03, 2005 7.049 7.138 6.874 7.022 794,115 -0.03(-0.37%)
Aug 02, 2005 6.901 7.083 6.901 7.049 1,369,667 +0.16(+2.30%)
Aug 01, 2005 6.767 6.890 6.767 6.890 1,027,250 +0.19(+2.86%)
Jul 29, 2005 6.822 6.873 6.644 6.698 551,873 -0.07(-1.01%)
Jul 28, 2005 6.696 6.844 6.657 6.767 1,253,099 +0.13(+1.96%)
Jul 27, 2005 6.696 6.698 6.561 6.637 508,161 +0.02(+0.26%)
Jul 26, 2005 6.698 6.698 6.507 6.620 821,435 -0.08(-1.16%)
Jul 25, 2005 6.457 6.794 6.457 6.698 2,249,386 +0.34(+5.34%)
Jul 22, 2005 6.143 6.396 6.115 6.358 424,378 +0.28(+4.69%)
Jul 21, 2005 6.119 6.182 6.056 6.073 582,837 -0.05(-0.74%)
Jul 20, 2005 6.119 6.177 6.092 6.119 757,688 -0.00(-0.02%)
Jul 19, 2005 6.067 6.149 6.060 6.120 626,549 +0.15(+2.46%)
Jul 18, 2005 5.932 6.006 5.930 5.973 329,667 +0.01(+0.17%)
Jul 15, 2005 6.006 6.006 5.950 5.963 418,914 -0.04(-0.73%)
Jul 14, 2005 6.097 6.140 5.971 6.006 573,730 -0.07(-1.14%)
Jul 13, 2005 5.974 6.155 5.916 6.076 828,721 +0.14(+2.39%)
Jul 12, 2005 5.806 5.968 5.779 5.934 823,257 +0.14(+2.46%)
Jul 11, 2005 5.666 5.820 5.661 5.792 1,324,132 +0.16(+2.84%)
Jul 08, 2005 5.641 5.708 5.619 5.632 641,120 +0.02(+0.32%)
Jul 07, 2005 5.545 5.614 5.462 5.614 377,022 +0.04(+0.79%)
Jul 06, 2005 5.597 5.597 5.529 5.570 254,991 -0.02(-0.41%)
Jul 05, 2005 5.655 5.655 5.559 5.593 289,597 -0.01(-0.22%)
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.