Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander ADR (NY: SAN )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 3.746 3.788 3.729 3.771 10,486,993 +0.03(+0.90%)
Dec 28, 2018 3.780 3.788 3.721 3.737 19,859,780 +0.03(+0.68%)
Dec 27, 2018 3.662 3.721 3.611 3.712 18,563,440 -0.02(-0.45%)
Dec 26, 2018 3.620 3.737 3.544 3.729 11,148,132 +0.09(+2.55%)
Dec 24, 2018 3.679 3.687 3.628 3.636 5,568,883 -0.03(-0.92%)
Dec 21, 2018 3.729 3.758 3.636 3.670 15,663,130 -0.10(-2.68%)
Dec 20, 2018 3.780 3.822 3.763 3.771 10,834,083 +0.00(+0.00%)
Dec 19, 2018 3.847 3.889 3.729 3.771 12,807,212 -0.01(-0.22%)
Dec 18, 2018 3.805 3.838 3.771 3.780 8,414,344 -0.01(-0.22%)
Dec 17, 2018 3.855 3.872 3.763 3.788 16,593,393 -0.03(-0.88%)
Dec 14, 2018 3.813 3.864 3.805 3.822 7,313,666 -0.03(-0.87%)
Dec 13, 2018 3.914 3.923 3.838 3.855 10,119,905 +0.03(+0.88%)
Dec 12, 2018 3.788 3.864 3.780 3.822 15,532,799 +0.18(+4.85%)
Dec 11, 2018 3.737 3.763 3.620 3.645 18,140,276 -0.09(-2.48%)
Dec 10, 2018 3.780 3.796 3.695 3.737 11,177,786 -0.07(-1.77%)
Dec 07, 2018 3.864 3.897 3.796 3.805 6,768,384 -0.08(-2.16%)
Dec 06, 2018 3.855 3.889 3.796 3.889 13,059,802 -0.02(-0.43%)
Dec 04, 2018 4.032 4.040 3.889 3.906 10,220,292 -0.19(-4.72%)
Dec 03, 2018 4.091 4.108 4.074 4.099 5,986,352 +0.09(+2.31%)
Nov 30, 2018 4.007 4.015 3.982 4.007 4,970,024 -0.05(-1.24%)
Nov 29, 2018 4.057 4.074 4.024 4.057 5,277,909 -0.04(-1.03%)
Nov 28, 2018 4.040 4.108 4.007 4.099 6,819,941 +0.09(+2.31%)
Nov 27, 2018 3.982 4.024 3.973 4.007 7,806,269 -0.02(-0.42%)
Nov 26, 2018 4.032 4.057 4.007 4.024 10,222,751 +0.11(+2.80%)
Nov 23, 2018 3.906 3.923 3.893 3.914 3,867,342 -0.06(-1.48%)
Nov 21, 2018 3.973 3.973 3.973 0 +0.07(+1.72%)
Nov 20, 2018 3.965 3.982 3.897 3.906 7,928,914 -0.16(-3.93%)
Nov 19, 2018 4.074 4.099 4.032 4.066 14,192,875 -0.01(-0.21%)
Nov 16, 2018 4.057 4.099 4.032 4.074 5,406,605 +0.01(+0.21%)
Nov 15, 2018 4.015 4.099 3.998 4.066 6,854,869 -0.02(-0.41%)
Nov 14, 2018 4.125 4.133 4.032 4.083 7,467,450 -0.01(-0.21%)
Nov 13, 2018 4.040 4.112 4.040 4.091 12,709,521 +0.12(+2.97%)
Nov 12, 2018 4.024 4.024 3.965 3.973 19,456,126 -0.13(-3.28%)
Nov 09, 2018 4.049 4.137 4.024 4.108 10,607,929 +0.05(+1.24%)
Nov 08, 2018 4.167 4.184 4.049 4.057 9,905,975 -0.12(-2.82%)
Nov 07, 2018 4.184 4.200 4.141 4.175 12,079,157 +0.00(+0.00%)
Nov 06, 2018 4.066 4.175 4.032 4.175 19,384,716 +0.09(+2.27%)
Nov 05, 2018 4.133 4.150 4.066 4.083 10,609,497 -0.08(-1.82%)
Nov 02, 2018 4.158 4.167 4.108 4.158 9,471,272 +0.05(+1.23%)
Nov 01, 2018 4.074 4.116 4.057 4.108 13,615,046 +0.08(+2.09%)
Oct 31, 2018 4.024 4.057 4.007 4.024 11,926,925 +0.06(+1.49%)
Oct 30, 2018 3.973 3.990 3.939 3.965 12,732,092 +0.03(+0.64%)
Oct 29, 2018 3.982 3.998 3.897 3.939 9,229,775 +0.05(+1.30%)
Oct 26, 2018 3.847 3.906 3.796 3.889 15,269,078 -0.03(-0.65%)
Oct 25, 2018 3.897 3.948 3.872 3.914 17,837,274 +0.13(+3.33%)
Oct 24, 2018 3.872 3.881 3.788 3.788 19,931,338 -0.19(-4.66%)
Oct 23, 2018 3.923 4.007 3.914 3.973 25,700,002 +0.03(+0.85%)
Oct 22, 2018 3.973 3.982 3.939 3.939 7,539,256 -0.08(-1.89%)
Oct 19, 2018 3.965 4.053 3.965 4.015 15,193,405 +0.06(+1.49%)
Oct 18, 2018 4.040 4.066 3.939 3.956 10,288,610 -0.17(-4.08%)
Oct 17, 2018 4.133 4.158 4.094 4.125 7,325,481 -0.06(-1.41%)
Oct 16, 2018 4.184 4.209 4.158 4.184 7,753,566 +0.08(+1.84%)
Oct 15, 2018 4.091 4.141 4.075 4.108 12,562,215 +0.03(+0.61%)
Oct 12, 2018 4.141 4.150 4.025 4.083 8,104,608 -0.02(-0.41%)
Oct 11, 2018 4.175 4.183 4.075 4.100 11,759,424 -0.07(-1.60%)
Oct 10, 2018 4.242 4.250 4.158 4.167 9,738,108 -0.04(-0.99%)
Oct 09, 2018 4.192 4.225 4.158 4.208 7,781,047 +0.00(+0.00%)
Oct 08, 2018 4.158 4.217 4.141 4.208 8,689,336 +0.05(+1.20%)
Oct 05, 2018 4.183 4.183 4.133 4.158 5,460,559 -0.04(-0.99%)
Oct 04, 2018 4.225 4.242 4.175 4.200 5,152,200 +0.00(+0.00%)
Oct 03, 2018 4.208 4.233 4.183 4.200 8,448,792 +0.09(+2.24%)
Oct 02, 2018 4.125 4.133 4.091 4.108 10,393,548 -0.04(-1.01%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.