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 )

5.050 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 30, 2012 3.191 3.216 3.136 3.199 13,009,764 +0.03(+1.05%)
Mar 29, 2012 3.145 3.174 3.128 3.165 21,056,464 -0.03(-1.04%)
Mar 28, 2012 3.253 3.257 3.157 3.199 40,964,400 -0.08(-2.29%)
Mar 27, 2012 3.324 3.328 3.266 3.274 14,932,196 -0.07(-2.12%)
Mar 26, 2012 3.332 3.357 3.307 3.345 14,189,722 +0.00(+0.12%)
Mar 23, 2012 3.316 3.357 3.278 3.341 12,953,919 +0.00(+0.00%)
Mar 22, 2012 3.341 3.357 3.320 3.341 12,801,710 -0.06(-1.84%)
Mar 21, 2012 3.474 3.482 3.395 3.403 33,374,928 -0.12(-3.43%)
Mar 20, 2012 3.512 3.549 3.487 3.524 13,192,079 -0.03(-0.82%)
Mar 19, 2012 3.507 3.595 3.499 3.553 13,415,804 +0.08(+2.28%)
Mar 16, 2012 3.432 3.491 3.432 3.474 12,819,916 +0.05(+1.34%)
Mar 15, 2012 3.387 3.432 3.349 3.428 11,664,471 +0.05(+1.48%)
Mar 14, 2012 3.412 3.420 3.353 3.378 12,065,567 -0.03(-0.86%)
Mar 13, 2012 3.320 3.424 3.303 3.407 28,187,412 +0.10(+3.16%)
Mar 12, 2012 3.324 3.328 3.266 3.303 12,025,759 -0.05(-1.61%)
Mar 09, 2012 3.349 3.382 3.336 3.357 9,841,270 -0.06(-1.83%)
Mar 08, 2012 3.336 3.449 3.318 3.420 11,941,213 +0.13(+4.06%)
Mar 07, 2012 3.249 3.299 3.220 3.286 9,440,462 +0.03(+1.03%)
Mar 06, 2012 3.291 3.307 3.224 3.253 19,323,162 -0.18(-5.11%)
Mar 05, 2012 3.466 3.472 3.412 3.428 10,387,261 -0.08(-2.14%)
Mar 02, 2012 3.503 3.524 3.478 3.503 6,664,258 -0.02(-0.59%)
Mar 01, 2012 3.507 3.533 3.487 3.524 14,313,817 +0.06(+1.81%)
Feb 29, 2012 3.537 3.560 3.441 3.462 11,175,440 -0.05(-1.54%)
Feb 28, 2012 3.478 3.527 3.457 3.516 6,701,982 +0.02(+0.48%)
Feb 27, 2012 3.457 3.507 3.432 3.499 6,964,055 -0.02(-0.47%)
Feb 24, 2012 3.487 3.535 3.474 3.516 6,329,299 -0.01(-0.24%)
Feb 23, 2012 3.470 3.545 3.445 3.524 7,709,852 +0.02(+0.48%)
Feb 22, 2012 3.549 3.549 3.491 3.507 7,040,588 -0.06(-1.75%)
Feb 21, 2012 3.595 3.622 3.562 3.570 14,199,797 +0.04(+1.18%)
Feb 17, 2012 3.553 3.553 3.495 3.528 9,168,266 +0.05(+1.32%)
Feb 16, 2012 3.395 3.495 3.382 3.482 18,058,924 -0.01(-0.36%)
Feb 15, 2012 3.528 3.537 3.460 3.495 10,901,875 -0.04(-1.18%)
Feb 14, 2012 3.553 3.562 3.470 3.537 9,039,198 -0.03(-0.82%)
Feb 13, 2012 3.612 3.616 3.562 3.566 4,318,430 +0.00(+0.12%)
Feb 10, 2012 3.553 3.587 3.533 3.562 8,151,385 -0.09(-2.51%)
Feb 09, 2012 3.662 3.691 3.641 3.653 14,576,937 +0.00(+0.11%)
Feb 08, 2012 3.628 3.658 3.591 3.649 12,186,636 +0.07(+1.86%)
Feb 07, 2012 3.541 3.620 3.524 3.583 15,036,991 +0.05(+1.54%)
Feb 06, 2012 3.499 3.548 3.491 3.528 8,479,089 +0.02(+0.48%)
Feb 03, 2012 3.466 3.524 3.453 3.512 16,476,880 +0.07(+1.94%)
Feb 02, 2012 3.424 3.470 3.412 3.445 10,320,652 +0.08(+2.23%)
Feb 01, 2012 3.391 3.420 3.366 3.370 11,819,468 +0.08(+2.54%)
Jan 31, 2012 3.316 3.320 3.245 3.286 10,533,859 -0.00(-0.13%)
Jan 30, 2012 3.266 3.320 3.249 3.291 15,832,407 -0.11(-3.19%)
Jan 27, 2012 3.349 3.428 3.345 3.399 10,812,816 +0.02(+0.62%)
Jan 26, 2012 3.412 3.412 3.357 3.378 15,685,296 +0.05(+1.63%)
Jan 25, 2012 3.245 3.345 3.229 3.324 15,847,098 +0.03(+1.01%)
Jan 24, 2012 3.216 3.303 3.199 3.291 12,074,398 +0.03(+0.90%)
Jan 23, 2012 3.266 3.307 3.216 3.261 13,795,390 +0.03(+0.90%)
Jan 20, 2012 3.165 3.245 3.165 3.232 10,363,037 +0.03(+1.04%)
Jan 19, 2012 3.145 3.232 3.120 3.199 23,530,524 +0.16(+5.36%)
Jan 18, 2012 3.015 3.045 2.992 3.036 12,083,017 +0.02(+0.69%)
Jan 17, 2012 2.999 3.040 2.990 3.015 7,822,754 +0.02(+0.70%)
Jan 13, 2012 2.990 3.011 2.932 2.994 7,079,419 -0.02(-0.55%)
Jan 12, 2012 3.036 3.045 2.969 3.011 9,408,296 +0.03(+1.12%)
Jan 11, 2012 2.974 2.994 2.932 2.978 7,181,611 +0.01(+0.23%)
Jan 10, 2012 2.947 2.987 2.943 2.971 9,538,692 +0.13(+4.45%)
Jan 09, 2012 2.873 2.885 2.804 2.845 16,364,901 +0.02(+0.87%)
Jan 06, 2012 2.869 2.881 2.787 2.820 57,212,452 -0.09(-3.22%)
Jan 05, 2012 2.906 2.934 2.857 2.914 18,147,412 -0.16(-5.31%)
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.