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: 7:00 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 31, 2006 5.218 5.232 5.193 5.200 630,485 -0.02(-0.34%)
Mar 30, 2006 5.196 5.260 5.193 5.218 909,484 +0.05(+0.89%)
Mar 29, 2006 5.139 5.179 5.118 5.171 1,073,286 +0.06(+1.18%)
Mar 28, 2006 5.175 5.193 5.107 5.111 1,371,109 -0.05(-0.97%)
Mar 27, 2006 5.193 5.193 5.147 5.161 1,758,841 -0.08(-1.56%)
Mar 24, 2006 5.228 5.264 5.203 5.243 720,394 +0.05(+1.03%)
Mar 23, 2006 5.239 5.239 5.168 5.189 758,324 -0.06(-1.09%)
Mar 22, 2006 5.203 5.260 5.203 5.246 700,727 +0.07(+1.38%)
Mar 21, 2006 5.211 5.232 5.175 5.175 395,317 -0.07(-1.36%)
Mar 20, 2006 5.246 5.268 5.236 5.246 1,325,593 -0.01(-0.14%)
Mar 17, 2006 5.232 5.257 5.211 5.253 912,293 +0.01(+0.20%)
Mar 16, 2006 5.207 5.268 5.196 5.243 1,329,527 +0.01(+0.27%)
Mar 15, 2006 5.218 5.228 5.175 5.228 722,642 +0.04(+0.69%)
Mar 14, 2006 5.129 5.207 5.118 5.193 671,787 +0.05(+0.90%)
Mar 13, 2006 5.132 5.168 5.132 5.147 737,814 +0.03(+0.63%)
Mar 10, 2006 5.018 5.122 5.015 5.115 901,336 +0.09(+1.70%)
Mar 09, 2006 5.047 5.075 5.029 5.029 1,520,021 -0.02(-0.35%)
Mar 08, 2006 4.990 5.058 4.990 5.047 743,433 +0.02(+0.43%)
Mar 07, 2006 5.015 5.050 4.997 5.026 1,073,567 -0.08(-1.53%)
Mar 06, 2006 5.171 5.171 5.090 5.104 678,811 -0.07(-1.31%)
Mar 03, 2006 5.168 5.196 5.143 5.171 959,214 -0.07(-1.29%)
Mar 02, 2006 5.203 5.246 5.182 5.239 738,376 -0.02(-0.47%)
Mar 01, 2006 5.257 5.268 5.239 5.264 565,863 +0.06(+1.16%)
Feb 28, 2006 5.211 5.218 5.168 5.203 1,063,453 -0.01(-0.14%)
Feb 27, 2006 5.171 5.225 5.168 5.211 1,653,479 +0.04(+0.69%)
Feb 24, 2006 5.175 5.193 5.147 5.175 761,134 -0.02(-0.48%)
Feb 23, 2006 5.221 5.239 5.196 5.200 903,302 +0.00(+0.07%)
Feb 22, 2006 5.125 5.214 5.125 5.196 1,263,500 +0.14(+2.67%)
Feb 21, 2006 5.107 5.111 5.061 5.061 670,944 -0.07(-1.32%)
Feb 17, 2006 5.104 5.132 5.088 5.129 1,079,187 +0.04(+0.84%)
Feb 16, 2006 5.050 5.093 5.033 5.086 739,219 +0.04(+0.70%)
Feb 15, 2006 5.061 5.115 5.043 5.050 971,015 -0.04(-0.84%)
Feb 14, 2006 5.036 5.097 5.004 5.093 837,838 +0.05(+1.06%)
Feb 13, 2006 4.997 5.050 4.997 5.040 761,415 +0.04(+0.85%)
Feb 10, 2006 5.043 5.061 4.976 4.997 1,360,714 -0.04(-0.71%)
Feb 09, 2006 5.050 5.068 5.024 5.033 718,427 -0.04(-0.70%)
Feb 08, 2006 5.011 5.082 4.997 5.068 1,164,319 +0.08(+1.57%)
Feb 07, 2006 5.015 5.043 4.976 4.990 1,534,350 +0.00(+0.00%)
Feb 06, 2006 4.990 5.033 4.979 4.990 1,478,719 +0.00(+0.07%)
Feb 03, 2006 4.958 5.033 4.940 4.986 1,097,730 -0.04(-0.85%)
Feb 02, 2006 5.075 5.090 5.018 5.029 1,007,260 -0.07(-1.40%)
Feb 01, 2006 5.075 5.122 5.061 5.100 854,976 +0.02(+0.42%)
Jan 31, 2006 5.047 5.111 5.043 5.079 1,319,974 +0.07(+1.49%)
Jan 30, 2006 4.976 5.015 4.972 5.004 1,185,953 +0.01(+0.21%)
Jan 27, 2006 4.976 5.011 4.976 4.994 872,958 -0.01(-0.21%)
Jan 26, 2006 5.001 5.036 4.983 5.004 848,233 +0.09(+1.88%)
Jan 25, 2006 4.890 4.929 4.865 4.912 1,010,912 +0.06(+1.17%)
Jan 24, 2006 4.812 4.865 4.812 4.855 770,968 +0.03(+0.66%)
Jan 23, 2006 4.801 4.833 4.791 4.823 598,174 +0.09(+1.88%)
Jan 20, 2006 4.819 4.823 4.727 4.734 707,470 -0.07(-1.55%)
Jan 19, 2006 4.794 4.833 4.780 4.808 624,585 +0.02(+0.45%)
Jan 18, 2006 4.780 4.801 4.748 4.787 993,492 -0.04(-0.81%)
Jan 17, 2006 4.840 4.840 4.798 4.826 593,679 -0.04(-0.73%)
Jan 13, 2006 4.858 4.876 4.833 4.862 485,788 -0.02(-0.44%)
Jan 12, 2006 4.908 4.912 4.876 4.883 815,922 -0.03(-0.58%)
Jan 11, 2006 4.872 4.922 4.862 4.912 836,433 +0.07(+1.40%)
Jan 10, 2006 4.840 4.858 4.826 4.844 1,211,802 -0.04(-0.73%)
Jan 09, 2006 4.869 4.880 4.823 4.880 947,133 -0.06(-1.15%)
Jan 06, 2006 4.883 4.944 4.883 4.937 606,884 +0.07(+1.46%)
Jan 05, 2006 4.880 4.883 4.858 4.865 972,420 -0.03(-0.58%)
Jan 04, 2006 4.851 4.894 4.844 4.894 1,060,362 +0.06(+1.33%)
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.