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 )

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 (%)
May 31, 2005 6.010 6.064 5.981 6.049 575,634 +0.03(+0.48%)
May 27, 2005 6.043 6.088 6.012 6.020 208,383 -0.03(-0.45%)
May 26, 2005 6.039 6.062 6.012 6.047 317,733 +0.05(+0.91%)
May 25, 2005 6.059 6.059 5.993 5.993 241,395 -0.05(-0.87%)
May 24, 2005 6.049 6.068 6.029 6.045 188,267 -0.02(-0.35%)
May 23, 2005 6.062 6.070 6.000 6.066 158,866 +0.00(+0.06%)
May 20, 2005 6.020 6.099 6.020 6.062 285,754 +0.05(+0.84%)
May 19, 2005 6.010 6.064 5.975 6.012 682,405 +0.04(+0.68%)
May 18, 2005 6.060 6.117 5.971 5.971 866,030 -0.05(-0.84%)
May 17, 2005 5.991 6.045 5.991 6.022 447,199 +0.03(+0.42%)
May 16, 2005 5.983 6.049 5.983 5.996 286,785 +0.01(+0.19%)
May 13, 2005 6.029 6.029 5.981 5.985 92,844 -0.08(-1.37%)
May 12, 2005 6.049 6.068 5.952 6.068 889,241 +0.05(+0.90%)
May 11, 2005 6.188 6.188 6.010 6.014 1,152,300 -0.17(-2.82%)
May 10, 2005 6.291 6.291 6.165 6.188 417,283 -0.09(-1.51%)
May 09, 2005 6.326 6.328 6.280 6.283 384,787 -0.07(-1.04%)
May 06, 2005 6.437 6.446 6.316 6.349 730,375 -0.09(-1.36%)
May 05, 2005 6.433 6.460 6.386 6.437 826,829 +0.02(+0.36%)
May 04, 2005 6.345 6.506 6.328 6.413 253,258 +0.11(+1.69%)
May 03, 2005 6.274 6.338 6.256 6.307 312,575 +0.01(+0.22%)
May 02, 2005 6.123 6.301 6.109 6.293 757,196 +0.21(+3.44%)
Apr 29, 2005 5.896 6.165 5.896 6.084 1,025,929 +0.19(+3.22%)
Apr 28, 2005 5.981 5.981 5.872 5.894 338,881 -0.07(-1.14%)
Apr 27, 2005 6.037 6.045 5.952 5.962 224,889 -0.46(-7.21%)
Apr 26, 2005 6.456 6.468 6.369 6.425 548,812 +0.01(+0.15%)
Apr 25, 2005 6.250 6.433 6.241 6.415 553,970 +0.16(+2.64%)
Apr 22, 2005 6.223 6.330 6.223 6.250 150,098 +0.01(+0.22%)
Apr 21, 2005 6.250 6.281 6.159 6.237 252,742 -0.02(-0.25%)
Apr 20, 2005 6.297 6.320 6.198 6.252 300,196 -0.04(-0.71%)
Apr 19, 2005 6.407 6.407 6.262 6.297 834,051 -0.06(-0.98%)
Apr 18, 2005 6.301 6.373 6.270 6.359 814,450 +0.06(+0.95%)
Apr 15, 2005 6.390 6.390 6.256 6.299 387,366 -0.09(-1.43%)
Apr 14, 2005 6.475 6.475 6.274 6.390 171,246 -0.07(-1.11%)
Apr 13, 2005 6.516 6.562 6.462 6.462 72,212 -0.05(-0.83%)
Apr 12, 2005 6.563 6.563 6.510 6.516 1,174,480 -0.05(-0.71%)
Apr 11, 2005 6.582 6.601 6.510 6.563 120,181 -0.04(-0.59%)
Apr 08, 2005 6.689 6.689 6.601 6.601 230,047 -0.09(-1.30%)
Apr 07, 2005 6.607 6.712 6.607 6.689 237,268 +0.06(+0.94%)
Apr 06, 2005 6.534 6.687 6.534 6.627 359,513 +0.07(+1.12%)
Apr 05, 2005 6.394 6.601 6.394 6.553 617,414 +0.18(+2.89%)
Apr 04, 2005 6.270 6.369 6.270 6.369 122,244 +0.10(+1.58%)
Apr 01, 2005 6.417 6.504 6.270 6.270 272,343 -0.15(-2.38%)
Mar 31, 2005 6.299 6.437 6.281 6.423 166,088 +0.12(+1.91%)
Mar 30, 2005 6.181 6.303 6.155 6.303 287,301 +0.12(+1.98%)
Mar 29, 2005 6.349 6.365 6.128 6.181 348,166 -0.15(-2.36%)
Mar 28, 2005 6.223 6.330 6.216 6.330 124,308 +0.09(+1.52%)
Mar 24, 2005 6.194 6.297 6.194 6.235 168,151 +0.03(+0.50%)
Mar 23, 2005 6.417 6.417 6.185 6.204 267,701 -0.20(-3.12%)
Mar 22, 2005 6.464 6.506 6.402 6.404 206,320 -0.06(-0.90%)
Mar 21, 2005 6.630 6.642 6.462 6.462 213,026 -0.17(-2.54%)
Mar 18, 2005 6.580 6.652 6.572 6.630 374,471 +0.05(+0.77%)
Mar 17, 2005 6.574 6.589 6.534 6.580 307,933 +0.01(+0.12%)
Mar 16, 2005 6.417 6.572 6.407 6.572 366,734 +0.16(+2.54%)
Mar 15, 2005 6.528 6.534 6.378 6.409 504,453 -0.11(-1.75%)
Mar 14, 2005 6.485 6.534 6.444 6.524 174,340 +0.05(+0.75%)
Mar 11, 2005 6.427 6.485 6.344 6.475 249,647 +0.08(+1.21%)
Mar 10, 2005 6.574 6.574 6.382 6.398 274,406 -0.17(-2.65%)
Mar 09, 2005 6.503 6.605 6.481 6.572 418,830 +0.07(+1.07%)
Mar 08, 2005 6.417 6.504 6.386 6.503 693,237 +0.09(+1.39%)
Mar 07, 2005 6.621 6.625 6.413 6.413 665,899 -0.21(-3.13%)
Mar 04, 2005 6.640 6.733 6.582 6.621 452,357 +0.01(+0.15%)
Mar 03, 2005 6.621 6.698 6.611 6.611 434,304 +0.02(+0.29%)
Mar 02, 2005 6.753 6.753 6.592 6.592 420,894 -0.12(-1.82%)
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.