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: 3:05 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 (%)
Aug 31, 2009 5.481 5.520 5.456 5.492 7,017,770 -0.03(-0.58%)
Aug 28, 2009 5.599 5.616 5.499 5.524 11,331,335 -0.04(-0.64%)
Aug 27, 2009 5.460 5.588 5.406 5.559 5,146,253 +0.10(+1.76%)
Aug 26, 2009 5.435 5.474 5.413 5.463 4,832,906 +0.01(+0.26%)
Aug 25, 2009 5.442 5.520 5.421 5.449 6,415,754 +0.14(+2.55%)
Aug 24, 2009 5.381 5.460 5.300 5.314 8,232,843 -0.04(-0.80%)
Aug 21, 2009 5.300 5.374 5.271 5.357 7,237,830 +0.15(+2.94%)
Aug 20, 2009 5.125 5.221 5.107 5.203 4,656,834 +0.10(+2.02%)
Aug 19, 2009 4.940 5.150 4.940 5.100 6,260,883 +0.04(+0.77%)
Aug 18, 2009 4.969 5.090 4.961 5.061 7,381,839 +0.12(+2.47%)
Aug 17, 2009 4.969 4.972 4.919 4.939 9,767,154 -0.26(-5.08%)
Aug 14, 2009 5.253 5.253 5.129 5.203 7,130,583 -0.05(-1.02%)
Aug 13, 2009 5.236 5.292 5.211 5.257 8,300,067 +0.06(+1.10%)
Aug 12, 2009 5.107 5.232 5.107 5.200 8,048,771 +0.11(+2.17%)
Aug 11, 2009 5.107 5.143 5.061 5.090 5,597,685 -0.04(-0.76%)
Aug 10, 2009 5.139 5.147 5.104 5.129 6,353,127 -0.03(-0.55%)
Aug 07, 2009 5.203 5.211 5.150 5.157 9,863,464 +0.04(+0.76%)
Aug 06, 2009 5.161 5.189 5.072 5.118 8,595,653 +0.00(+0.07%)
Aug 05, 2009 5.122 5.143 5.011 5.115 10,149,733 -0.04(-0.76%)
Aug 04, 2009 5.118 5.186 5.100 5.154 14,999,849 -0.05(-0.88%)
Aug 03, 2009 5.104 5.228 5.099 5.199 8,994,950 +0.05(+1.02%)
Jul 31, 2009 4.994 5.161 4.994 5.147 10,439,189 +0.17(+3.45%)
Jul 30, 2009 4.929 5.015 4.880 4.975 22,139,522 +0.04(+0.85%)
Jul 29, 2009 4.880 4.933 4.812 4.933 10,082,363 -0.15(-2.94%)
Jul 28, 2009 5.065 5.115 4.997 5.082 7,419,631 +0.05(+0.92%)
Jul 27, 2009 5.004 5.065 4.947 5.036 15,605,295 +0.12(+2.54%)
Jul 24, 2009 4.872 4.933 4.808 4.912 12,296,489 +0.11(+2.37%)
Jul 23, 2009 4.709 4.844 4.698 4.798 8,627,922 +0.14(+2.90%)
Jul 22, 2009 4.606 4.723 4.591 4.662 7,438,133 +0.04(+0.92%)
Jul 21, 2009 4.737 4.741 4.563 4.620 10,877,933 -0.07(-1.52%)
Jul 20, 2009 4.641 4.727 4.616 4.691 14,800,962 +0.16(+3.45%)
Jul 17, 2009 4.527 4.563 4.485 4.534 5,147,843 -0.03(-0.62%)
Jul 16, 2009 4.520 4.588 4.474 4.563 7,972,666 +0.11(+2.48%)
Jul 15, 2009 4.364 4.485 4.356 4.453 9,144,291 +0.22(+5.13%)
Jul 14, 2009 4.239 4.264 4.186 4.235 5,607,221 +0.00(+0.08%)
Jul 13, 2009 4.143 4.243 4.139 4.232 8,199,638 +0.14(+3.39%)
Jul 10, 2009 4.061 4.129 4.036 4.093 6,990,227 -0.06(-1.37%)
Jul 09, 2009 4.146 4.189 4.082 4.150 11,849,058 +0.11(+2.82%)
Jul 08, 2009 4.093 4.104 3.954 4.036 13,233,879 -0.09(-2.24%)
Jul 07, 2009 4.235 4.253 4.118 4.129 10,837,123 -0.07(-1.69%)
Jul 06, 2009 4.132 4.210 4.114 4.200 11,157,215 +0.02(+0.43%)
Jul 02, 2009 4.282 4.282 4.171 4.182 16,595,568 -0.18(-4.08%)
Jul 01, 2009 4.392 4.424 4.353 4.360 5,245,759 +0.05(+1.24%)
Jun 30, 2009 4.342 4.346 4.242 4.307 10,356,566 -0.02(-0.58%)
Jun 29, 2009 4.246 4.349 4.228 4.332 6,406,446 +0.11(+2.70%)
Jun 26, 2009 4.178 4.246 4.150 4.218 6,440,704 +0.03(+0.77%)
Jun 25, 2009 4.068 4.207 4.068 4.186 11,860,895 +0.11(+2.62%)
Jun 24, 2009 4.097 4.143 4.029 4.079 6,588,531 +0.07(+1.69%)
Jun 23, 2009 4.008 4.047 3.961 4.011 5,872,025 +0.05(+1.35%)
Jun 22, 2009 4.025 4.033 3.944 3.958 6,613,048 -0.21(-4.96%)
Jun 19, 2009 4.107 4.198 4.089 4.164 6,937,481 +0.18(+4.56%)
Jun 18, 2009 3.922 4.022 3.913 3.983 6,987,529 +0.10(+2.66%)
Jun 17, 2009 3.901 3.940 3.815 3.879 12,305,236 +0.02(+0.65%)
Jun 16, 2009 3.936 3.940 3.851 3.855 12,806,509 -0.04(-1.10%)
Jun 15, 2009 3.944 3.944 3.842 3.897 20,348,466 -0.16(-3.95%)
Jun 12, 2009 3.990 4.068 3.961 4.057 7,581,344 +0.01(+0.35%)
Jun 11, 2009 3.986 4.097 3.983 4.043 9,576,590 +0.08(+2.07%)
Jun 10, 2009 4.022 4.022 3.908 3.961 12,454,001 +0.05(+1.27%)
Jun 09, 2009 3.876 3.944 3.855 3.912 5,117,308 +0.09(+2.42%)
Jun 08, 2009 3.762 3.851 3.755 3.819 7,715,822 -0.02(-0.65%)
Jun 05, 2009 3.919 3.919 3.808 3.844 7,259,122 -0.01(-0.18%)
Jun 04, 2009 3.812 3.876 3.766 3.851 6,933,604 +0.04(+0.93%)
Jun 03, 2009 3.933 3.865 3.751 3.815 10,425,922 -0.14(-3.60%)
Jun 02, 2009 3.933 3.983 3.915 3.958 5,027,668 +0.02(+0.54%)
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.