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 )

5.250 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2010 4.576 4.723 4.529 4.695 14,122,389 +0.11(+2.35%)
Feb 25, 2010 4.482 4.587 4.450 4.587 17,231,298 -0.00(-0.08%)
Feb 24, 2010 4.497 4.615 4.471 4.590 29,518,070 -0.01(-0.31%)
Feb 23, 2010 4.695 4.713 4.590 4.605 15,957,921 -0.24(-4.91%)
Feb 22, 2010 4.871 4.886 4.835 4.842 11,214,003 -0.08(-1.61%)
Feb 19, 2010 4.849 4.940 4.810 4.922 9,933,250 +0.00(+0.07%)
Feb 18, 2010 4.817 4.929 4.810 4.918 11,661,609 +0.08(+1.64%)
Feb 17, 2010 4.896 4.922 4.832 4.839 14,619,883 -0.01(-0.30%)
Feb 16, 2010 4.742 4.882 4.716 4.853 15,081,718 +0.12(+2.43%)
Feb 12, 2010 4.669 4.738 4.738 4.738 13,294,171 -0.10(-2.08%)
Feb 11, 2010 4.749 4.846 4.691 4.839 19,166,948 -0.11(-2.18%)
Feb 10, 2010 4.943 4.979 4.864 4.947 17,739,196 +0.05(+1.10%)
Feb 09, 2010 4.792 4.943 4.720 4.893 40,022,332 +0.36(+8.03%)
Feb 08, 2010 4.558 4.666 4.507 4.529 37,872,292 -0.06(-1.26%)
Feb 05, 2010 4.648 4.674 4.453 4.587 29,157,240 +0.03(+0.71%)
Feb 04, 2010 4.871 4.875 4.547 4.554 38,753,252 -0.55(-10.79%)
Feb 03, 2010 5.141 5.210 5.087 5.105 13,608,393 -0.28(-5.21%)
Feb 02, 2010 5.332 5.397 5.307 5.386 9,377,035 +0.16(+3.10%)
Feb 01, 2010 5.206 5.238 5.170 5.224 9,719,641 +0.15(+3.05%)
Jan 29, 2010 5.080 5.188 5.037 5.069 12,072,075 +0.02(+0.43%)
Jan 28, 2010 5.202 5.220 4.994 5.048 14,711,805 -0.15(-2.84%)
Jan 27, 2010 5.174 5.220 5.094 5.195 16,540,191 -0.15(-2.82%)
Jan 26, 2010 5.307 5.438 5.303 5.346 6,764,075 -0.05(-0.92%)
Jan 25, 2010 5.460 5.460 5.371 5.396 6,833,077 +0.06(+1.20%)
Jan 22, 2010 5.339 5.488 5.296 5.332 12,077,418 -0.08(-1.51%)
Jan 21, 2010 5.623 5.652 5.392 5.413 17,499,020 -0.35(-6.00%)
Jan 20, 2010 5.812 5.812 5.677 5.759 17,879,930 -0.27(-4.54%)
Jan 19, 2010 5.894 6.043 5.894 6.033 27,185,580 +0.14(+2.36%)
Jan 15, 2010 5.987 5.894 5.894 5.894 5,064,958 -0.17(-2.82%)
Jan 14, 2010 5.972 6.072 5.972 6.065 4,787,154 +0.00(+0.06%)
Jan 13, 2010 6.051 6.075 5.972 6.061 4,376,189 +0.01(+0.18%)
Jan 12, 2010 6.229 6.131 6.022 6.051 5,768,905 -0.18(-2.86%)
Jan 11, 2010 6.239 6.246 6.172 6.229 5,552,306 +0.08(+1.33%)
Jan 08, 2010 6.111 6.154 6.086 6.147 5,017,624 +0.03(+0.47%)
Jan 07, 2010 6.083 6.125 6.036 6.118 5,327,736 -0.03(-0.52%)
Jan 06, 2010 6.058 6.168 6.054 6.150 4,500,696 +0.05(+0.82%)
Jan 05, 2010 6.097 6.132 6.036 6.100 6,094,723 +0.08(+1.30%)
Jan 04, 2010 5.972 6.051 5.969 6.022 6,085,581 +0.17(+2.92%)
Dec 31, 2009 5.883 5.851 5.851 5.851 2,534,586 -0.06(-0.96%)
Dec 30, 2009 5.887 5.908 5.862 5.908 2,887,984 -0.04(-0.72%)
Dec 29, 2009 5.979 5.990 5.915 5.951 3,536,350 +0.00(+0.06%)
Dec 28, 2009 5.954 5.973 5.930 5.947 3,754,798 -0.01(-0.12%)
Dec 24, 2009 5.876 5.962 5.876 5.954 2,853,015 +0.07(+1.21%)
Dec 23, 2009 5.865 5.915 5.844 5.883 5,028,214 +0.03(+0.49%)
Dec 22, 2009 5.841 5.869 5.805 5.855 4,690,746 +0.06(+0.98%)
Dec 21, 2009 5.762 5.833 5.762 5.798 6,983,697 +0.06(+1.05%)
Dec 18, 2009 5.773 5.809 5.663 5.737 7,314,354 +0.02(+0.44%)
Dec 17, 2009 5.780 5.791 5.695 5.712 9,911,969 -0.26(-4.41%)
Dec 16, 2009 5.919 6.001 5.919 5.976 9,302,303 +0.13(+2.19%)
Dec 15, 2009 5.837 5.883 5.812 5.848 5,414,251 -0.07(-1.14%)
Dec 14, 2009 5.908 5.930 5.901 5.915 6,078,470 +0.10(+1.65%)
Dec 11, 2009 5.819 5.841 5.787 5.819 8,361,252 -0.07(-1.21%)
Dec 10, 2009 5.894 5.908 5.830 5.890 6,697,894 +0.02(+0.30%)
Dec 09, 2009 5.905 5.933 5.798 5.873 12,709,902 -0.19(-3.17%)
Dec 08, 2009 6.122 6.132 6.051 6.065 9,377,074 -0.17(-2.80%)
Dec 07, 2009 6.264 6.321 6.232 6.239 6,219,888 -0.06(-0.96%)
Dec 04, 2009 6.332 6.360 6.236 6.300 8,651,054 +0.09(+1.37%)
Dec 03, 2009 6.346 6.367 6.214 6.214 7,434,756 -0.04(-0.63%)
Dec 02, 2009 6.236 6.303 6.211 6.253 5,491,831 +0.00(+0.00%)
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.