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: 12:28 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 (%)
Dec 31, 2020 2.715 2.715 2.715 7,657,483 -0.04(-1.61%)
Dec 30, 2020 2.786 2.821 2.741 2.759 7,657,483 -0.02(-0.64%)
Dec 29, 2020 2.804 2.821 2.768 2.777 6,624,204 -0.02(-0.64%)
Dec 28, 2020 2.768 2.813 2.759 2.795 5,565,378 -0.04(-1.57%)
Dec 24, 2020 2.821 2.844 2.813 2.839 3,294,873 +0.04(+1.27%)
Dec 23, 2020 2.741 2.830 2.741 2.804 8,066,289 +0.10(+3.62%)
Dec 22, 2020 2.706 2.732 2.688 2.706 6,065,695 +0.03(+1.00%)
Dec 21, 2020 2.599 2.688 2.581 2.679 17,088,314 -0.10(-3.53%)
Dec 18, 2020 2.839 2.848 2.759 2.777 12,512,229 -0.10(-3.41%)
Dec 17, 2020 2.884 2.902 2.866 2.875 5,969,394 +0.02(+0.62%)
Dec 16, 2020 2.875 2.884 2.830 2.857 9,347,126 +0.01(+0.31%)
Dec 15, 2020 2.848 2.919 2.839 2.848 15,627,686 +0.06(+2.24%)
Dec 14, 2020 2.839 2.857 2.777 2.786 6,926,358 +0.04(+1.29%)
Dec 11, 2020 2.759 2.786 2.732 2.750 14,928,949 -0.08(-2.83%)
Dec 10, 2020 2.786 2.857 2.777 2.830 9,643,118 -0.10(-3.34%)
Dec 09, 2020 2.928 2.946 2.884 2.928 8,264,040 -0.02(-0.60%)
Dec 08, 2020 2.937 2.973 2.928 2.946 7,990,599 +0.04(+1.22%)
Dec 07, 2020 2.937 2.946 2.893 2.910 10,027,443 -0.12(-3.82%)
Dec 04, 2020 2.946 3.044 2.946 3.026 22,216,298 +0.17(+5.92%)
Dec 03, 2020 2.875 2.919 2.848 2.857 10,554,056 +0.01(+0.31%)
Dec 02, 2020 2.768 2.866 2.759 2.848 16,988,670 +0.12(+4.58%)
Dec 01, 2020 2.652 2.732 2.643 2.724 18,377,520 +0.21(+8.51%)
Nov 30, 2020 2.590 2.599 2.510 2.510 10,147,282 -0.08(-3.09%)
Nov 27, 2020 2.581 2.608 2.581 2.590 5,228,587 +0.00(+0.00%)
Nov 25, 2020 2.563 2.590 2.537 2.590 5,560,591 -0.02(-0.68%)
Nov 24, 2020 2.537 2.617 2.528 2.608 11,536,277 +0.16(+6.55%)
Nov 23, 2020 2.465 2.474 2.439 2.448 11,844,395 +0.01(+0.36%)
Nov 20, 2020 2.439 2.448 2.412 2.439 8,784,794 -0.03(-1.08%)
Nov 19, 2020 2.412 2.474 2.403 2.465 6,754,188 +0.04(+1.84%)
Nov 18, 2020 2.439 2.474 2.412 2.421 7,053,745 -0.04(-1.81%)
Nov 17, 2020 2.403 2.483 2.403 2.465 10,186,925 +0.02(+0.73%)
Nov 16, 2020 2.483 2.483 2.412 2.448 13,945,072 +0.07(+3.00%)
Nov 13, 2020 2.350 2.385 2.350 2.376 13,096,129 +0.11(+4.71%)
Nov 12, 2020 2.287 2.305 2.252 2.270 20,105,606 -0.14(-5.90%)
Nov 11, 2020 2.385 2.448 2.359 2.412 28,601,300 +0.02(+0.74%)
Nov 10, 2020 2.376 2.421 2.350 2.394 32,274,168 +0.17(+7.60%)
Nov 09, 2020 2.261 2.270 2.163 2.225 32,048,832 +0.32(+16.82%)
Nov 06, 2020 1.905 1.923 1.887 1.905 6,697,943 -0.02(-0.93%)
Nov 05, 2020 1.914 1.940 1.896 1.923 8,228,798 +0.09(+4.85%)
Nov 04, 2020 1.851 1.878 1.825 1.833 7,114,145 -0.10(-5.07%)
Nov 03, 2020 1.896 1.940 1.887 1.931 10,106,986 +0.07(+3.83%)
Nov 02, 2020 1.833 1.869 1.807 1.860 10,596,753 +0.07(+3.98%)
Oct 30, 2020 1.771 1.798 1.762 1.789 7,749,346 +0.04(+2.55%)
Oct 29, 2020 1.718 1.771 1.700 1.744 9,132,626 +0.04(+2.62%)
Oct 28, 2020 1.736 1.762 1.700 1.700 9,224,713 -0.08(-4.50%)
Oct 27, 2020 1.842 1.869 1.780 1.780 10,110,340 -0.05(-2.91%)
Oct 26, 2020 1.825 1.842 1.798 1.833 8,670,639 -0.02(-0.96%)
Oct 23, 2020 1.842 1.860 1.816 1.851 8,987,030 +0.05(+2.97%)
Oct 22, 2020 1.762 1.798 1.753 1.798 9,376,158 +0.03(+1.51%)
Oct 21, 2020 1.789 1.807 1.762 1.771 5,983,793 -0.01(-0.50%)
Oct 20, 2020 1.789 1.825 1.771 1.780 11,687,457 +0.07(+4.17%)
Oct 19, 2020 1.718 1.753 1.700 1.709 5,192,210 +0.00(+0.00%)
Oct 16, 2020 1.691 1.731 1.682 1.709 7,682,833 +0.04(+2.13%)
Oct 15, 2020 1.647 1.682 1.638 1.673 6,529,130 -0.01(-0.53%)
Oct 14, 2020 1.700 1.718 1.673 1.682 4,411,889 +0.00(+0.00%)
Oct 13, 2020 1.736 1.744 1.673 1.682 7,590,870 -0.07(-4.06%)
Oct 12, 2020 1.762 1.762 1.744 1.753 4,153,801 -0.02(-1.00%)
Oct 09, 2020 1.816 1.816 1.771 1.771 8,401,445 -0.03(-1.49%)
Oct 08, 2020 1.798 1.807 1.780 1.798 4,900,842 +0.04(+2.02%)
Oct 07, 2020 1.771 1.789 1.762 1.762 5,306,005 +0.02(+1.02%)
Oct 06, 2020 1.807 1.816 1.744 1.744 13,167,639 +0.05(+3.16%)
Oct 05, 2020 1.673 1.709 1.673 1.691 7,895,651 +0.03(+1.60%)
Oct 02, 2020 1.611 1.673 1.611 1.664 7,613,061 +0.02(+1.08%)
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.