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 )

5.035 -0.015 (-0.30%)
Streaming Delayed Price Updated: 2:27 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 (%)
Nov 28, 2003 3.669 3.737 3.669 3.694 286,865 +0.02(+0.58%)
Nov 26, 2003 3.652 3.677 3.641 3.673 1,085,087 +0.03(+0.88%)
Nov 25, 2003 3.623 3.648 3.623 3.641 2,693,612 +0.02(+0.59%)
Nov 24, 2003 3.577 3.623 3.577 3.620 783,049 +0.03(+0.79%)
Nov 21, 2003 3.545 3.595 3.534 3.591 663,639 +0.07(+1.92%)
Nov 20, 2003 3.531 3.531 3.531 3.524 511,356 -0.01(-0.30%)
Nov 19, 2003 3.492 3.538 3.488 3.534 682,745 +0.02(+0.71%)
Nov 18, 2003 3.495 3.538 3.495 3.509 564,458 +0.00(+0.10%)
Nov 17, 2003 3.513 3.513 3.445 3.506 544,229 -0.06(-1.60%)
Nov 14, 2003 3.598 3.613 3.559 3.563 1,373,919 -0.04(-0.99%)
Nov 13, 2003 3.534 3.613 3.516 3.598 1,117,679 +0.08(+2.33%)
Nov 12, 2003 3.459 3.556 3.459 3.516 1,148,304 +0.07(+1.96%)
Nov 11, 2003 3.431 3.463 3.424 3.449 352,611 -0.01(-0.21%)
Nov 10, 2003 3.502 3.516 3.452 3.456 548,443 -0.05(-1.52%)
Nov 07, 2003 3.488 3.520 3.477 3.509 524,280 +0.04(+1.02%)
Nov 06, 2003 3.459 3.484 3.452 3.474 753,829 +0.04(+1.04%)
Nov 05, 2003 3.417 3.449 3.424 3.438 745,962 +0.02(+0.73%)
Nov 04, 2003 3.417 3.445 3.410 3.413 570,401 -0.03(-0.93%)
Nov 03, 2003 3.392 3.452 3.420 3.445 754,110 +0.05(+1.36%)
Oct 31, 2003 3.363 3.395 3.378 3.399 584,969 +0.04(+1.06%)
Oct 30, 2003 3.356 3.392 3.338 3.363 703,255 +0.07(+2.16%)
Oct 29, 2003 3.271 3.310 3.271 3.292 701,288 -0.04(-1.07%)
Oct 28, 2003 3.285 3.342 3.285 3.328 579,912 +0.04(+1.19%)
Oct 27, 2003 3.282 3.324 3.267 3.289 350,082 +0.06(+1.76%)
Oct 24, 2003 3.214 3.257 3.203 3.232 414,985 -0.02(-0.55%)
Oct 23, 2003 3.210 3.257 3.210 3.250 469,773 +0.00(+0.11%)
Oct 22, 2003 3.299 3.299 3.228 3.246 774,058 -0.05(-1.62%)
Oct 21, 2003 3.282 3.328 3.282 3.299 322,267 +0.01(+0.43%)
Oct 20, 2003 3.250 3.303 3.250 3.285 384,922 +0.02(+0.76%)
Oct 17, 2003 3.303 3.278 3.239 3.260 371,997 -0.04(-1.29%)
Oct 16, 2003 3.296 3.321 3.296 3.303 1,038,447 +0.02(+0.54%)
Oct 15, 2003 3.310 3.338 3.285 3.285 754,110 -0.02(-0.65%)
Oct 14, 2003 3.264 3.317 3.264 3.306 414,423 +0.02(+0.54%)
Oct 13, 2003 3.264 3.296 3.264 3.289 350,925 +0.04(+1.20%)
Oct 10, 2003 3.257 3.264 3.239 3.250 329,291 +0.03(+1.00%)
Oct 09, 2003 3.203 3.257 3.203 3.217 610,256 +0.02(+0.56%)
Oct 08, 2003 3.164 3.225 3.193 3.200 650,434 +0.04(+1.13%)
Oct 07, 2003 3.139 3.185 3.139 3.164 840,366 +0.00(+0.11%)
Oct 06, 2003 3.125 3.178 3.125 3.161 576,259 +0.03(+1.02%)
Oct 03, 2003 3.143 3.171 3.104 3.128 647,624 +0.06(+1.97%)
Oct 02, 2003 3.079 3.089 3.050 3.068 572,326 -0.04(-1.15%)
Oct 01, 2003 3.029 3.114 3.061 3.104 677,125 +0.07(+2.47%)
Sep 30, 2003 3.057 3.057 3.004 3.029 827,723 -0.02(-0.58%)
Sep 29, 2003 3.022 3.054 3.022 3.047 475,393 +0.03(+0.94%)
Sep 26, 2003 3.068 3.057 3.007 3.018 552,658 -0.05(-1.62%)
Sep 25, 2003 3.075 3.114 3.057 3.068 542,543 +0.03(+1.06%)
Sep 24, 2003 3.125 3.125 3.011 3.036 1,610,773 -0.11(-3.51%)
Sep 23, 2003 3.153 3.161 3.114 3.146 878,297 +0.00(+0.11%)
Sep 22, 2003 3.164 3.164 3.111 3.143 783,330 -0.06(-1.78%)
Sep 19, 2003 3.196 3.200 3.164 3.200 353,454 -0.00(-0.11%)
Sep 18, 2003 3.196 3.203 3.168 3.203 516,975 +0.04(+1.12%)
Sep 17, 2003 3.161 3.175 3.150 3.168 720,394 +0.01(+0.23%)
Sep 16, 2003 3.146 3.161 3.111 3.161 189,651 +0.03(+0.91%)
Sep 15, 2003 3.118 3.164 3.118 3.132 411,894 +0.01(+0.23%)
Sep 12, 2003 3.079 3.136 3.075 3.125 974,668 -0.01(-0.23%)
Sep 11, 2003 3.100 3.139 3.096 3.132 1,076,377 +0.02(+0.69%)
Sep 10, 2003 3.114 3.139 3.093 3.111 1,037,604 -0.04(-1.13%)
Sep 09, 2003 3.153 3.185 3.146 3.146 441,958 -0.01(-0.23%)
Sep 08, 2003 3.121 3.182 3.121 3.153 687,521 +0.05(+1.72%)
Sep 05, 2003 3.068 3.157 3.068 3.100 437,462 +0.01(+0.46%)
Sep 04, 2003 3.072 3.107 3.068 3.086 300,351 +0.03(+0.93%)
Sep 03, 2003 3.050 3.086 3.043 3.057 795,131 -0.01(-0.23%)
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.