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 )

5.065 +0.015 (+0.30%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Jun 30, 2017 5.325 5.337 5.230 5.301 10,570,339 -0.07(-1.33%)
Jun 29, 2017 5.468 5.491 5.313 5.372 13,112,790 -0.06(-1.02%)
Jun 28, 2017 5.325 5.452 5.325 5.428 16,649,023 +0.15(+2.85%)
Jun 27, 2017 5.262 5.309 5.234 5.277 10,130,925 +0.08(+1.52%)
Jun 26, 2017 5.222 5.262 5.190 5.198 7,773,962 +0.06(+1.08%)
Jun 23, 2017 5.143 5.166 5.127 5.143 5,107,716 -0.02(-0.31%)
Jun 22, 2017 5.174 5.206 5.147 5.159 6,935,797 -0.02(-0.46%)
Jun 21, 2017 5.174 5.206 5.159 5.182 8,813,346 +0.02(+0.46%)
Jun 20, 2017 5.214 5.214 5.139 5.159 8,829,096 -0.12(-2.25%)
Jun 19, 2017 5.277 5.301 5.262 5.277 7,651,474 +0.05(+0.91%)
Jun 16, 2017 5.198 5.238 5.170 5.230 9,102,252 +0.01(+0.15%)
Jun 15, 2017 5.174 5.238 5.151 5.222 8,775,243 -0.10(-1.79%)
Jun 14, 2017 5.372 5.380 5.285 5.317 13,374,946 -0.10(-1.76%)
Jun 13, 2017 5.444 5.460 5.384 5.412 10,885,274 +0.00(+0.00%)
Jun 12, 2017 5.396 5.412 5.357 5.412 15,759,192 -0.01(-0.15%)
Jun 09, 2017 5.396 5.444 5.357 5.420 19,027,316 +0.04(+0.74%)
Jun 08, 2017 5.301 5.424 5.269 5.380 21,372,234 +0.21(+4.14%)
Jun 07, 2017 5.151 5.190 5.111 5.166 17,490,416 +0.13(+2.52%)
Jun 06, 2017 5.174 5.214 5.024 5.040 25,662,198 -0.16(-3.05%)
Jun 05, 2017 5.174 5.214 5.166 5.198 8,267,075 +0.01(+0.15%)
Jun 02, 2017 5.206 5.230 5.174 5.190 10,268,923 -0.01(-0.15%)
Jun 01, 2017 5.127 5.206 5.103 5.198 6,412,183 +0.02(+0.31%)
May 31, 2017 5.182 5.210 5.127 5.182 6,257,531 +0.04(+0.77%)
May 30, 2017 5.198 5.210 5.135 5.143 7,317,507 -0.08(-1.52%)
May 26, 2017 5.174 5.230 5.159 5.222 6,791,786 -0.02(-0.45%)
May 25, 2017 5.262 5.269 5.214 5.246 11,842,802 +0.01(+0.15%)
May 24, 2017 5.230 5.262 5.198 5.238 4,565,195 +0.02(+0.46%)
May 23, 2017 5.190 5.230 5.151 5.214 14,693,809 +0.10(+2.02%)
May 22, 2017 5.143 5.166 5.087 5.111 6,939,506 -0.10(-1.83%)
May 19, 2017 5.143 5.222 5.143 5.206 10,514,664 +0.12(+2.34%)
May 18, 2017 5.000 5.111 5.000 5.087 13,139,096 -0.12(-2.28%)
May 17, 2017 5.285 5.331 5.198 5.206 10,358,580 -0.19(-3.52%)
May 16, 2017 5.388 5.396 5.346 5.396 6,267,753 +0.06(+1.04%)
May 15, 2017 5.317 5.357 5.309 5.341 15,147,252 +0.09(+1.66%)
May 12, 2017 5.238 5.254 5.210 5.254 10,231,628 +0.02(+0.30%)
May 11, 2017 5.230 5.254 5.190 5.238 6,204,525 -0.09(-1.64%)
May 10, 2017 5.277 5.325 5.273 5.325 8,433,724 +0.02(+0.45%)
May 09, 2017 5.388 5.404 5.285 5.301 8,127,656 -0.11(-2.05%)
May 08, 2017 5.396 5.428 5.388 5.412 7,290,864 -0.13(-2.29%)
May 05, 2017 5.436 5.539 5.416 5.539 11,900,278 +0.19(+3.56%)
May 04, 2017 5.317 5.365 5.301 5.349 10,718,695 +0.10(+1.81%)
May 03, 2017 5.222 5.269 5.206 5.254 7,997,129 +0.02(+0.30%)
May 02, 2017 5.198 5.238 5.174 5.238 7,109,071 +0.04(+0.76%)
May 01, 2017 5.190 5.222 5.174 5.198 5,978,982 +0.03(+0.61%)
Apr 28, 2017 5.222 5.230 5.162 5.166 8,522,582 +0.06(+1.09%)
Apr 27, 2017 5.143 5.159 5.103 5.111 9,506,147 -0.04(-0.77%)
Apr 26, 2017 5.143 5.182 5.127 5.151 6,580,252 -0.04(-0.76%)
Apr 25, 2017 5.182 5.206 5.143 5.190 18,196,902 +0.11(+2.16%)
Apr 24, 2017 5.088 5.112 5.057 5.080 26,044,914 +0.31(+6.41%)
Apr 21, 2017 4.766 4.782 4.743 4.774 6,403,587 +0.01(+0.16%)
Apr 20, 2017 4.790 4.813 4.751 4.766 19,566,354 +0.08(+1.68%)
Apr 19, 2017 4.656 4.727 4.656 4.688 103,252,416 +0.10(+2.23%)
Apr 18, 2017 4.562 4.601 4.535 4.586 5,753,897 -0.03(-0.68%)
Apr 17, 2017 4.554 4.617 4.554 4.617 3,680,530 +0.08(+1.73%)
Apr 13, 2017 4.539 4.569 4.507 4.539 4,860,227 -0.09(-1.87%)
Apr 12, 2017 4.617 4.641 4.593 4.625 4,252,622 -0.05(-1.17%)
Apr 11, 2017 4.680 4.692 4.625 4.680 5,744,930 -0.02(-0.33%)
Apr 10, 2017 4.711 4.727 4.680 4.696 4,380,016 -0.06(-1.32%)
Apr 07, 2017 4.758 4.782 4.743 4.758 4,361,923 -0.02(-0.33%)
Apr 06, 2017 4.751 4.805 4.743 4.774 4,873,197 +0.07(+1.50%)
Apr 05, 2017 4.798 4.816 4.703 4.703 5,509,779 -0.02(-0.33%)
Apr 04, 2017 4.688 4.719 4.656 4.719 4,344,557 +0.01(+0.17%)
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.