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 )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 4.852 4.918 4.816 4.874 17,071,148 -0.04(-0.82%)
Mar 30, 2010 4.999 4.999 4.889 4.915 7,735,231 -0.07(-1.40%)
Mar 29, 2010 4.948 5.014 4.940 4.984 6,498,229 +0.04(+0.82%)
Mar 26, 2010 4.933 4.995 4.918 4.944 12,026,068 +0.10(+1.97%)
Mar 25, 2010 4.900 4.951 4.845 4.849 14,504,542 +0.08(+1.62%)
Mar 24, 2010 4.808 4.823 4.753 4.771 18,005,074 -0.24(-4.84%)
Mar 23, 2010 4.973 5.025 4.940 5.014 8,903,429 +0.10(+2.09%)
Mar 22, 2010 4.797 4.933 4.790 4.911 12,683,463 -0.07(-1.33%)
Mar 19, 2010 5.109 5.131 4.977 4.977 14,355,208 -0.15(-3.01%)
Mar 18, 2010 5.205 5.215 5.076 5.131 10,728,461 -0.12(-2.31%)
Mar 17, 2010 5.253 5.293 5.223 5.253 8,348,345 +0.02(+0.35%)
Mar 16, 2010 5.157 5.245 5.110 5.234 8,525,302 +0.08(+1.50%)
Mar 15, 2010 5.131 5.164 5.120 5.157 8,804,617 -0.07(-1.34%)
Mar 12, 2010 5.293 5.293 5.209 5.227 8,069,872 +0.02(+0.42%)
Mar 11, 2010 5.216 5.216 5.146 5.205 6,444,354 -0.01(-0.21%)
Mar 10, 2010 5.183 5.267 5.172 5.216 13,159,290 +0.06(+1.21%)
Mar 09, 2010 5.120 5.201 5.113 5.153 12,044,842 -0.09(-1.75%)
Mar 08, 2010 5.271 5.293 5.220 5.245 14,543,533 +0.01(+0.28%)
Mar 05, 2010 5.113 5.242 5.098 5.231 15,371,588 +0.18(+3.64%)
Mar 04, 2010 5.073 5.091 4.995 5.047 12,798,119 +0.06(+1.10%)
Mar 03, 2010 4.893 5.058 4.885 4.992 27,544,684 +0.17(+3.58%)
Mar 02, 2010 4.834 4.860 4.775 4.819 11,496,129 +0.03(+0.69%)
Mar 01, 2010 4.749 4.808 4.722 4.786 13,875,711 -0.00(-0.08%)
Feb 26, 2010 4.669 4.819 4.621 4.790 13,841,961 +0.11(+2.35%)
Feb 25, 2010 4.573 4.680 4.540 4.680 16,889,136 -0.00(-0.08%)
Feb 24, 2010 4.588 4.709 4.562 4.683 28,931,930 -0.01(-0.31%)
Feb 23, 2010 4.790 4.808 4.683 4.698 15,641,045 -0.24(-4.91%)
Feb 22, 2010 4.970 4.984 4.933 4.940 10,991,327 -0.08(-1.61%)
Feb 19, 2010 4.948 5.040 4.907 5.021 9,736,006 +0.00(+0.07%)
Feb 18, 2010 4.915 5.029 4.907 5.018 11,430,044 +0.08(+1.64%)
Feb 17, 2010 4.995 5.021 4.929 4.937 14,329,576 -0.01(-0.30%)
Feb 16, 2010 4.838 4.981 4.812 4.951 14,782,240 +0.12(+2.43%)
Feb 12, 2010 4.764 4.834 4.834 4.834 13,030,189 -0.10(-2.08%)
Feb 11, 2010 4.845 4.944 4.786 4.937 18,786,352 -0.11(-2.18%)
Feb 10, 2010 5.043 5.080 4.962 5.047 17,386,950 +0.06(+1.10%)
Feb 09, 2010 4.889 5.043 4.816 4.992 39,227,608 +0.37(+8.03%)
Feb 08, 2010 4.650 4.760 4.599 4.621 37,120,264 -0.06(-1.26%)
Feb 05, 2010 4.742 4.769 4.544 4.680 28,578,264 +0.03(+0.71%)
Feb 04, 2010 4.970 4.973 4.639 4.647 37,983,728 -0.56(-10.79%)
Feb 03, 2010 5.245 5.315 5.190 5.209 13,338,171 -0.29(-5.21%)
Feb 02, 2010 5.440 5.506 5.414 5.495 9,190,835 +0.17(+3.10%)
Feb 01, 2010 5.311 5.344 5.275 5.330 9,526,638 +0.16(+3.05%)
Jan 29, 2010 5.183 5.293 5.139 5.172 11,832,360 +0.02(+0.43%)
Jan 28, 2010 5.308 5.326 5.095 5.150 14,419,673 -0.15(-2.84%)
Jan 27, 2010 5.278 5.326 5.198 5.300 16,211,752 -0.15(-2.82%)
Jan 26, 2010 5.414 5.549 5.411 5.454 6,629,761 -0.05(-0.92%)
Jan 25, 2010 5.570 5.571 5.480 5.505 6,697,393 +0.07(+1.20%)
Jan 22, 2010 5.447 5.599 5.403 5.440 11,837,598 -0.08(-1.51%)
Jan 21, 2010 5.737 5.766 5.501 5.523 17,151,542 -0.35(-6.00%)
Jan 20, 2010 5.930 5.930 5.792 5.875 17,524,890 -0.28(-4.54%)
Jan 19, 2010 6.013 6.166 6.013 6.155 26,645,756 +0.14(+2.36%)
Jan 15, 2010 6.108 6.013 6.013 6.013 4,964,384 -0.17(-2.82%)
Jan 14, 2010 6.093 6.195 6.093 6.188 4,692,096 +0.00(+0.06%)
Jan 13, 2010 6.173 6.199 6.093 6.184 4,289,291 +0.01(+0.18%)
Jan 12, 2010 6.355 6.255 6.144 6.173 5,654,352 -0.18(-2.86%)
Jan 11, 2010 6.366 6.373 6.297 6.355 5,442,054 +0.08(+1.33%)
Jan 08, 2010 6.235 6.278 6.209 6.271 4,917,989 +0.03(+0.47%)
Jan 07, 2010 6.206 6.249 6.159 6.242 5,221,944 -0.03(-0.52%)
Jan 06, 2010 6.180 6.293 6.177 6.275 4,411,326 +0.05(+0.82%)
Jan 05, 2010 6.220 6.257 6.159 6.224 5,973,701 +0.08(+1.30%)
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.