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 )

19.98 UNCHANGED
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 (%)
Jul 31, 2009 9.535 9.624 9.500 9.521 987,079 -0.04(-0.39%)
Jul 30, 2009 9.674 9.674 9.521 9.558 865,128 +0.01(+0.14%)
Jul 29, 2009 9.308 9.610 9.306 9.544 591,779 -0.08(-0.87%)
Jul 28, 2009 9.647 9.791 9.572 9.628 1,139,374 -0.19(-1.92%)
Jul 27, 2009 9.775 9.839 9.667 9.816 942,498 +0.03(+0.36%)
Jul 24, 2009 9.744 9.789 9.690 9.781 1,438,188 +0.05(+0.54%)
Jul 23, 2009 9.684 9.810 9.682 9.729 1,411,454 +0.03(+0.36%)
Jul 22, 2009 9.825 9.825 9.676 9.694 1,150,753 -0.07(-0.70%)
Jul 21, 2009 9.876 9.932 9.750 9.762 585,269 -0.12(-1.18%)
Jul 20, 2009 9.589 9.905 9.583 9.878 765,779 +0.32(+3.37%)
Jul 17, 2009 9.694 9.694 9.500 9.556 849,427 -0.08(-0.80%)
Jul 16, 2009 9.610 9.868 9.542 9.634 1,258,633 +0.11(+1.14%)
Jul 15, 2009 9.364 9.542 9.347 9.525 1,606,763 +0.31(+3.39%)
Jul 14, 2009 9.306 9.449 9.149 9.213 2,143,929 -0.09(-1.02%)
Jul 13, 2009 8.798 9.321 8.798 9.308 2,529,140 +0.55(+6.24%)
Jul 10, 2009 8.746 8.798 8.620 8.761 875,996 +0.01(+0.16%)
Jul 09, 2009 8.779 8.813 8.680 8.748 631,294 -0.01(-0.11%)
Jul 08, 2009 8.759 8.879 8.691 8.757 1,387,377 -0.01(-0.07%)
Jul 07, 2009 8.662 8.786 8.625 8.763 1,048,284 +0.04(+0.51%)
Jul 06, 2009 8.883 8.883 8.674 8.718 804,387 -0.20(-2.24%)
Jul 02, 2009 8.724 8.918 8.724 8.918 537,537 -0.05(-0.58%)
Jul 01, 2009 8.779 9.097 8.779 8.970 1,019,755 -0.08(-0.90%)
Jun 30, 2009 8.864 9.067 8.823 9.052 1,323,572 +0.20(+2.30%)
Jun 29, 2009 8.916 8.916 8.708 8.848 749,289 -0.03(-0.35%)
Jun 26, 2009 8.748 8.899 8.722 8.879 575,995 +0.10(+1.19%)
Jun 25, 2009 8.592 8.813 8.583 8.775 1,139,740 +0.10(+1.21%)
Jun 24, 2009 8.509 8.697 8.439 8.670 1,648,491 +0.23(+2.78%)
Jun 23, 2009 8.534 8.610 8.263 8.435 2,808,498 -0.10(-1.11%)
Jun 22, 2009 8.468 8.569 8.468 8.530 1,801,963 -0.03(-0.29%)
Jun 19, 2009 8.587 8.678 8.544 8.556 1,487,855 -0.02(-0.18%)
Jun 18, 2009 8.470 8.589 8.435 8.571 966,931 +0.11(+1.33%)
Jun 17, 2009 8.391 8.540 8.350 8.459 1,724,499 +0.02(+0.21%)
Jun 16, 2009 8.569 8.738 8.412 8.441 1,110,763 -0.11(-1.25%)
Jun 15, 2009 8.338 8.600 8.280 8.548 1,563,002 -0.03(-0.38%)
Jun 12, 2009 8.511 8.606 8.451 8.581 1,150,975 +0.01(+0.07%)
Jun 11, 2009 8.331 8.654 8.331 8.575 1,321,927 +0.19(+2.31%)
Jun 10, 2009 8.457 8.457 8.224 8.381 832,328 -0.01(-0.07%)
Jun 09, 2009 8.274 8.424 8.274 8.387 1,049,460 +0.13(+1.55%)
Jun 08, 2009 8.205 8.304 8.143 8.259 1,684,613 +0.15(+1.82%)
Jun 05, 2009 8.243 8.306 7.999 8.112 1,131,245 -0.03(-0.38%)
Jun 04, 2009 8.110 8.172 8.022 8.143 1,555,755 +0.03(+0.41%)
Jun 03, 2009 8.193 8.249 7.937 8.110 2,224,744 -0.11(-1.30%)
Jun 02, 2009 8.230 8.395 8.187 8.216 1,329,571 -0.01(-0.16%)
Jun 01, 2009 8.158 8.257 8.092 8.230 1,356,398 +0.16(+1.92%)
May 29, 2009 8.156 8.168 7.984 8.075 1,406,838 +0.07(+0.92%)
May 28, 2009 7.836 8.003 7.825 8.001 779,551 +0.20(+2.59%)
May 27, 2009 7.910 8.048 7.761 7.800 765,820 -0.12(-1.57%)
May 26, 2009 7.685 7.939 7.470 7.924 1,102,840 +0.17(+2.20%)
May 22, 2009 7.654 7.770 7.563 7.753 927,519 +0.10(+1.29%)
May 21, 2009 7.710 7.819 7.542 7.654 680,796 -0.22(-2.76%)
May 20, 2009 8.061 8.061 7.834 7.871 1,616,465 +0.01(+0.10%)
May 19, 2009 7.939 7.939 7.720 7.863 1,262,919 +0.06(+0.82%)
May 18, 2009 7.561 7.815 7.549 7.800 1,953,706 +0.33(+4.44%)
May 15, 2009 7.305 7.505 7.262 7.468 1,290,004 +0.10(+1.42%)
May 14, 2009 7.226 7.379 7.218 7.363 908,424 +0.17(+2.34%)
May 13, 2009 7.272 7.303 7.146 7.195 1,184,956 -0.19(-2.60%)
May 12, 2009 7.429 7.503 7.350 7.387 1,816,807 -0.01(-0.18%)
May 11, 2009 7.278 7.528 7.270 7.400 1,097,986 +0.05(+0.71%)
May 08, 2009 7.452 7.534 7.305 7.348 2,604,622 +0.01(+0.19%)
May 07, 2009 7.462 7.528 7.270 7.334 2,858,453 -0.03(-0.45%)
May 06, 2009 7.371 7.464 7.325 7.367 1,854,647 +0.02(+0.26%)
May 05, 2009 7.383 7.441 7.270 7.348 3,490,913 -0.04(-0.50%)
May 04, 2009 7.270 7.394 7.270 7.385 2,681,291 +0.21(+2.92%)
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.