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

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.85 -0.12 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 2.214 2.214 2.186 2.196 54,546 -0.03(-1.55%)
Jul 29, 2004 2.202 2.230 2.202 2.230 27,273 +0.01(+0.65%)
Jul 28, 2004 2.249 2.249 2.216 2.216 18,182 -0.03(-1.47%)
Jul 27, 2004 2.190 2.255 2.186 2.249 170,910 +0.07(+3.00%)
Jul 26, 2004 2.235 2.235 2.163 2.183 129,092 -0.04(-1.68%)
Jul 23, 2004 2.221 2.221 2.221 2.221 3,636 -0.01(-0.62%)
Jul 22, 2004 2.227 2.246 2.227 2.235 60,000 +0.00(+0.12%)
Jul 21, 2004 2.248 2.269 2.230 2.232 127,274 -0.02(-1.02%)
Jul 20, 2004 2.278 2.278 2.255 2.255 50,909 -0.01(-0.39%)
Jul 19, 2004 2.281 2.282 2.264 2.264 132,728 -0.02(-0.75%)
Jul 16, 2004 2.288 2.310 2.278 2.281 405,458 +0.00(+0.05%)
Jul 15, 2004 2.269 2.280 2.266 2.280 270,912 +0.02(+1.10%)
Jul 14, 2004 2.269 2.271 2.254 2.255 181,820 -0.01(-0.61%)
Jul 13, 2004 2.238 2.269 2.232 2.269 832,736 +0.02(+1.10%)
Jul 12, 2004 2.186 2.244 2.186 2.244 685,462 +0.06(+2.64%)
Jul 09, 2004 2.200 2.200 2.186 2.186 14,545 -0.03(-1.24%)
Jul 08, 2004 2.205 2.214 2.205 2.214 9,091 -0.01(-0.25%)
Jul 07, 2004 2.219 2.219 2.219 2.219 5,454 +0.00(+0.00%)
Jul 06, 2004 2.236 2.249 2.180 2.219 327,276 -0.03(-1.34%)
Jul 02, 2004 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Jul 01, 2004 2.249 2.250 2.249 2.249 234,548 +0.00(+0.00%)
Jun 30, 2004 2.254 2.258 2.242 2.249 278,184 +0.01(+0.39%)
Jun 29, 2004 2.233 2.276 2.229 2.241 676,371 +0.00(+0.02%)
Jun 28, 2004 2.200 2.247 2.200 2.240 240,002 +0.04(+1.83%)
Jun 25, 2004 2.190 2.200 2.170 2.200 261,821 -0.00(-0.05%)
Jun 24, 2004 2.203 2.258 2.201 2.201 249,093 -0.00(-0.07%)
Jun 23, 2004 2.098 2.203 2.098 2.203 2,621,846 +0.09(+4.30%)
Jun 22, 2004 2.112 2.112 2.112 2.112 1,818 -0.01(-0.31%)
Jun 21, 2004 2.123 2.123 2.112 2.119 156,365 -0.01(-0.34%)
Jun 18, 2004 2.079 2.134 2.079 2.126 185,456 +0.05(+2.60%)
Jun 17, 2004 2.021 2.073 2.008 2.072 132,728 +0.04(+1.81%)
Jun 16, 2004 1.986 2.035 1.986 2.035 40,000 +0.05(+2.46%)
Jun 15, 2004 1.907 1.993 1.907 1.986 112,728 +0.07(+3.41%)
Jun 14, 2004 1.904 1.936 1.904 1.921 49,091 +0.02(+0.92%)
Jun 10, 2004 1.886 1.914 1.886 1.903 240,002 +0.02(+0.93%)
Jun 09, 2004 1.897 1.897 1.885 1.885 172,729 -0.01(-0.64%)
Jun 08, 2004 1.915 1.915 1.897 1.897 16,363 -0.02(-0.86%)
Jun 07, 2004 1.893 1.923 1.893 1.914 74,546 +0.04(+1.87%)
Jun 04, 2004 1.883 1.883 1.870 1.879 52,727 -0.02(-0.96%)
Jun 03, 2004 1.912 1.926 1.897 1.897 52,727 -0.00(-0.06%)
Jun 02, 2004 1.897 1.898 1.875 1.898 296,366 +0.00(+0.03%)
Jun 01, 2004 1.945 1.945 1.897 1.897 267,275 -0.06(-3.12%)
May 28, 2004 1.973 1.973 1.950 1.959 314,548 -0.00(-0.03%)
May 27, 2004 1.873 1.963 1.873 1.959 189,092 +0.10(+5.38%)
May 26, 2004 1.859 1.859 1.859 1.859 10,909 -0.01(-0.73%)
May 25, 2004 1.890 1.890 1.863 1.873 87,273 -0.00(-0.21%)
May 24, 2004 1.904 1.904 1.877 1.877 7,272 -0.01(-0.73%)
May 21, 2004 1.897 1.923 1.843 1.890 309,094 +0.04(+2.02%)
May 20, 2004 1.910 1.910 1.820 1.853 287,275 -0.06(-3.25%)
May 19, 2004 1.922 1.952 1.915 1.915 407,277 +0.00(+0.20%)
May 18, 2004 1.862 1.925 1.862 1.911 205,456 +0.04(+2.15%)
May 17, 2004 1.884 1.884 1.860 1.871 563,642 -0.03(-1.51%)
May 14, 2004 1.903 1.903 1.881 1.900 90,910 -0.00(-0.23%)
May 13, 2004 1.826 1.915 1.826 1.904 272,730 +0.03(+1.38%)
May 12, 2004 1.925 1.937 1.861 1.878 192,729 -0.05(-2.34%)
May 11, 2004 1.828 1.952 1.828 1.923 529,096 +0.11(+6.03%)
May 10, 2004 1.760 1.814 1.760 1.814 1,054,557 -0.07(-3.71%)
May 07, 2004 1.950 1.950 1.884 1.884 198,183 -0.09(-4.73%)
May 06, 2004 1.994 1.994 1.953 1.977 156,365 -0.03(-1.53%)
May 05, 2004 2.049 2.049 2.008 2.008 16,363 -0.03(-1.35%)
May 04, 2004 2.002 2.040 2.002 2.036 194,547 +0.05(+2.38%)
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.