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 30, 2008 10.20 10.31 10.03 10.18 759,069 +0.02(+0.15%)
Apr 29, 2008 10.07 10.31 10.03 10.17 482,790 -0.17(-1.65%)
Apr 28, 2008 10.18 10.42 10.13 10.34 657,079 +0.11(+1.06%)
Apr 25, 2008 10.33 10.38 10.11 10.23 698,859 -0.03(-0.34%)
Apr 24, 2008 10.40 10.40 10.10 10.26 533,441 -0.03(-0.26%)
Apr 23, 2008 10.32 10.32 10.03 10.29 550,344 +0.07(+0.66%)
Apr 22, 2008 10.10 10.27 9.986 10.22 576,305 +0.08(+0.76%)
Apr 21, 2008 10.09 10.21 9.994 10.15 542,385 +0.05(+0.54%)
Apr 18, 2008 10.23 10.23 9.967 10.09 694,815 +0.10(+1.05%)
Apr 17, 2008 9.798 9.986 9.740 9.986 539,126 +0.09(+0.96%)
Apr 16, 2008 9.920 10.08 9.839 9.891 566,597 +0.12(+1.23%)
Apr 15, 2008 9.926 9.926 9.603 9.771 1,025,877 -0.27(-2.70%)
Apr 14, 2008 10.22 10.28 9.938 10.04 724,592 -0.19(-1.82%)
Apr 11, 2008 10.17 10.31 10.16 10.23 900,073 -0.14(-1.31%)
Apr 10, 2008 10.42 10.51 10.25 10.36 1,670,165 +0.03(+0.24%)
Apr 09, 2008 10.34 10.41 10.23 10.34 956,811 -0.07(-0.71%)
Apr 08, 2008 10.39 10.47 10.31 10.41 2,067,848 -0.02(-0.20%)
Apr 07, 2008 10.54 10.74 10.39 10.43 1,101,566 -0.10(-0.96%)
Apr 04, 2008 10.62 10.65 10.46 10.54 1,038,824 +0.02(+0.20%)
Apr 03, 2008 10.48 10.61 10.39 10.51 902,136 +0.01(+0.07%)
Apr 02, 2008 10.44 10.70 10.29 10.51 912,349 +0.13(+1.29%)
Apr 01, 2008 10.14 10.37 10.14 10.37 1,128,573 +0.24(+2.37%)
Mar 31, 2008 10.09 10.19 9.953 10.13 1,243,597 +0.10(+1.00%)
Mar 28, 2008 10.01 10.13 9.911 10.03 1,176,543 +0.05(+0.47%)
Mar 27, 2008 9.752 10.01 9.752 9.984 862,420 +0.22(+2.20%)
Mar 26, 2008 9.762 9.855 9.655 9.769 706,132 -0.09(-0.90%)
Mar 25, 2008 9.558 9.889 9.558 9.858 368,282 +0.22(+2.29%)
Mar 24, 2008 9.558 9.763 9.537 9.637 915,547 +0.13(+1.39%)
Mar 21, 2008 9.306 9.509 9.300 9.506 892,852 +0.00(+0.00%)
Mar 20, 2008 9.306 9.509 9.300 9.506 892,852 +0.01(+0.14%)
Mar 19, 2008 9.822 9.981 9.360 9.492 1,393,695 -0.29(-3.01%)
Mar 18, 2008 10.08 10.08 9.610 9.787 1,840,895 +0.03(+0.30%)
Mar 17, 2008 9.635 9.988 9.506 9.758 1,493,761 -0.07(-0.75%)
Mar 14, 2008 10.32 10.47 9.668 9.831 1,838,033 -0.12(-1.25%)
Mar 13, 2008 10.00 10.12 9.855 9.955 1,217,291 -0.20(-1.99%)
Mar 12, 2008 19.23 10.28 10.07 10.16 910,389 +0.01(+0.13%)
Mar 11, 2008 19.23 10.14 10.14 10.14 1,308,072 +0.53(+5.48%)
Mar 10, 2008 10.05 10.05 9.548 9.616 1,568,552 -0.39(-3.86%)
Mar 07, 2008 9.874 10.23 9.874 10.00 736,564 -0.03(-0.25%)
Mar 06, 2008 9.794 10.27 9.794 10.03 1,062,035 +0.02(+0.17%)
Mar 05, 2008 10.10 10.12 9.860 10.01 781,439 +0.08(+0.80%)
Mar 04, 2008 9.936 10.02 9.655 9.930 928,958 +0.01(+0.10%)
Mar 03, 2008 9.946 10.08 9.738 9.920 798,460 -0.11(-1.14%)
Feb 29, 2008 10.28 10.33 9.932 10.03 764,417 -0.31(-3.02%)
Feb 28, 2008 10.15 10.47 10.08 10.35 1,185,827 +0.09(+0.83%)
Feb 27, 2008 9.740 10.39 9.643 10.26 1,446,307 -0.06(-0.54%)
Feb 26, 2008 10.40 10.44 10.15 10.32 727,280 -0.01(-0.08%)
Feb 25, 2008 10.09 10.36 10.01 10.33 1,020,255 +0.24(+2.36%)
Feb 22, 2008 9.944 10.13 9.789 10.09 614,835 +0.14(+1.44%)
Feb 21, 2008 9.994 10.16 9.889 9.944 1,013,034 -0.02(-0.19%)
Feb 20, 2008 9.713 10.04 9.205 9.963 818,577 +0.20(+2.07%)
Feb 19, 2008 9.694 9.895 9.550 9.762 1,131,668 +0.36(+3.81%)
Feb 18, 2008 9.473 9.473 9.193 9.403 0 +0.00(+0.00%)
Feb 15, 2008 9.473 9.473 9.193 9.403 578,213 -0.05(-0.51%)
Feb 14, 2008 9.694 9.694 9.335 9.451 727,280 -0.15(-1.54%)
Feb 13, 2008 9.467 9.800 9.368 9.599 1,070,804 +0.13(+1.39%)
Feb 12, 2008 9.335 9.670 9.250 9.467 1,332,831 +0.31(+3.34%)
Feb 11, 2008 9.178 9.372 9.042 9.161 643,204 -0.02(-0.19%)
Feb 08, 2008 9.228 9.246 8.874 9.178 442,041 +0.00(+0.04%)
Feb 07, 2008 9.104 9.259 8.775 9.174 764,933 +0.04(+0.45%)
Feb 06, 2008 9.170 9.288 8.996 9.133 439,462 -0.07(-0.72%)
Feb 05, 2008 9.380 9.403 9.098 9.199 741,645 -0.42(-4.33%)
Feb 04, 2008 9.771 9.771 9.564 9.616 513,222 -0.08(-0.86%)
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.