Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

18.88 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 5.343 5.465 5.339 5.421 439,978 +0.08(+1.49%)
Oct 28, 2004 5.308 5.353 5.295 5.341 315,670 +0.03(+0.62%)
Oct 27, 2004 5.273 5.324 5.254 5.308 234,689 +0.06(+1.07%)
Oct 26, 2004 5.264 5.264 5.221 5.252 269,764 -0.01(-0.11%)
Oct 25, 2004 5.254 5.258 5.205 5.258 226,952 +0.01(+0.18%)
Oct 22, 2004 5.269 5.312 5.248 5.248 168,151 -0.02(-0.40%)
Oct 21, 2004 5.235 5.273 5.215 5.269 164,024 +0.03(+0.67%)
Oct 20, 2004 5.332 5.332 5.211 5.235 109,865 -0.06(-1.10%)
Oct 19, 2004 5.312 5.330 5.293 5.293 373,956 +0.02(+0.37%)
Oct 18, 2004 5.264 5.285 5.246 5.273 183,625 +0.03(+0.59%)
Oct 15, 2004 5.196 5.254 5.186 5.242 670,542 +0.06(+1.16%)
Oct 14, 2004 5.235 5.252 5.153 5.182 168,151 -0.04(-0.82%)
Oct 13, 2004 5.332 5.341 5.205 5.225 407,999 -0.11(-2.04%)
Oct 12, 2004 5.382 5.382 5.302 5.333 114,507 -0.05(-0.86%)
Oct 11, 2004 5.343 5.407 5.343 5.380 112,960 +0.04(+0.69%)
Oct 08, 2004 5.399 5.419 5.308 5.343 494,137 -0.06(-1.04%)
Oct 07, 2004 5.448 5.448 5.399 5.399 229,015 -0.05(-0.89%)
Oct 06, 2004 5.496 5.508 5.436 5.448 396,135 -0.03(-0.46%)
Oct 05, 2004 5.428 5.506 5.409 5.473 358,997 +0.04(+0.82%)
Oct 04, 2004 5.448 5.467 5.399 5.428 623,604 +0.00(+0.00%)
Oct 01, 2004 5.428 5.458 5.401 5.428 285,754 +0.01(+0.21%)
Sep 30, 2004 5.351 5.417 5.351 5.417 190,846 +0.05(+0.98%)
Sep 29, 2004 5.390 5.409 5.333 5.364 395,103 -0.02(-0.29%)
Sep 28, 2004 5.364 5.394 5.335 5.380 221,794 +0.03(+0.51%)
Sep 27, 2004 5.357 5.380 5.333 5.353 329,597 +0.01(+0.14%)
Sep 24, 2004 5.409 5.409 5.345 5.345 134,624 -0.04(-0.72%)
Sep 23, 2004 5.370 5.428 5.363 5.384 229,015 +0.03(+0.65%)
Sep 22, 2004 5.428 5.428 5.341 5.349 338,881 -0.08(-1.46%)
Sep 21, 2004 5.413 5.448 5.395 5.428 329,081 +0.02(+0.29%)
Sep 20, 2004 5.428 5.428 5.411 5.413 174,856 -0.01(-0.11%)
Sep 17, 2004 5.428 5.428 5.407 5.419 221,794 -0.01(-0.18%)
Sep 16, 2004 5.370 5.428 5.345 5.428 142,877 +0.04(+0.83%)
Sep 15, 2004 5.438 5.438 5.357 5.384 198,583 -0.08(-1.52%)
Sep 14, 2004 5.516 5.551 5.395 5.467 254,805 -0.03(-0.63%)
Sep 13, 2004 5.448 5.504 5.438 5.502 281,111 +0.08(+1.54%)
Sep 10, 2004 5.545 5.545 5.419 5.419 1,873,391 -0.09(-1.69%)
Sep 09, 2004 5.549 5.591 5.489 5.512 778,344 +0.04(+0.74%)
Sep 08, 2004 5.456 5.506 5.409 5.471 316,186 +0.03(+0.64%)
Sep 07, 2004 5.399 5.458 5.399 5.436 562,739 +0.09(+1.67%)
Sep 03, 2004 5.353 5.363 5.341 5.347 71,180 -0.01(-0.11%)
Sep 02, 2004 5.351 5.361 5.302 5.353 146,487 +0.01(+0.11%)
Sep 01, 2004 5.293 5.351 5.293 5.347 558,613 +0.05(+1.03%)
Aug 31, 2004 5.244 5.302 5.235 5.293 598,329 +0.03(+0.63%)
Aug 30, 2004 5.254 5.264 5.235 5.260 112,444 +0.01(+0.11%)
Aug 27, 2004 5.277 5.277 5.244 5.254 342,492 -0.02(-0.40%)
Aug 26, 2004 5.225 5.283 5.204 5.275 392,524 +0.07(+1.34%)
Aug 25, 2004 5.198 5.235 5.198 5.205 181,046 +0.03(+0.56%)
Aug 24, 2004 5.186 5.217 5.165 5.176 126,371 +0.01(+0.19%)
Aug 23, 2004 5.225 5.264 5.165 5.167 157,319 -0.05(-0.93%)
Aug 20, 2004 5.089 5.225 5.089 5.215 453,389 +0.12(+2.32%)
Aug 19, 2004 5.142 5.157 5.070 5.097 332,176 -0.02(-0.30%)
Aug 18, 2004 5.041 5.167 5.021 5.112 229,015 +0.07(+1.42%)
Aug 17, 2004 5.037 5.060 5.027 5.041 420,894 +0.01(+0.19%)
Aug 16, 2004 5.037 5.050 5.019 5.031 375,503 -0.00(-0.04%)
Aug 13, 2004 5.099 5.099 5.012 5.033 610,193 -0.05(-0.92%)
Aug 12, 2004 5.070 5.128 5.050 5.079 273,890 +0.00(+0.00%)
Aug 11, 2004 5.128 5.128 4.992 5.079 235,721 -0.04(-0.76%)
Aug 10, 2004 5.109 5.136 5.076 5.118 396,135 +0.01(+0.19%)
Aug 09, 2004 5.126 5.151 5.099 5.109 282,143 -0.02(-0.34%)
Aug 06, 2004 5.167 5.167 5.107 5.126 202,710 -0.08(-1.49%)
Aug 05, 2004 5.244 5.248 5.200 5.204 49,516 -0.05(-0.96%)
Aug 04, 2004 5.250 5.258 5.237 5.254 311,544 +0.04(+0.82%)
Aug 03, 2004 5.235 5.264 5.211 5.211 205,804 -0.01(-0.19%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.