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 )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2002 1.744 1.858 1.737 1.844 1,289,910 +0.04(+1.97%)
Sep 27, 2002 1.890 1.911 1.801 1.808 1,958,327 -0.10(-5.22%)
Sep 26, 2002 1.869 1.936 1.840 1.908 2,152,754 +0.06(+3.08%)
Sep 25, 2002 1.837 1.890 1.744 1.851 2,657,930 +0.07(+3.79%)
Sep 24, 2002 1.794 1.819 1.751 1.783 1,701,243 -0.09(-4.75%)
Sep 23, 2002 1.926 1.940 1.819 1.872 2,199,114 -0.10(-4.88%)
Sep 20, 2002 2.029 2.029 1.926 1.968 1,091,830 -0.06(-2.81%)
Sep 19, 2002 2.089 2.093 2.004 2.025 4,438,125 -0.11(-5.01%)
Sep 18, 2002 2.121 2.143 2.068 2.132 961,743 -0.04(-1.80%)
Sep 17, 2002 2.242 2.242 2.146 2.171 1,065,700 -0.04(-1.61%)
Sep 16, 2002 2.171 2.214 2.168 2.207 784,735 -0.01(-0.64%)
Sep 13, 2002 2.235 2.249 2.182 2.221 566,425 -0.06(-2.65%)
Sep 12, 2002 2.335 2.420 2.249 2.281 603,513 -0.08(-3.46%)
Sep 11, 2002 2.399 2.427 2.363 2.363 754,110 +0.08(+3.59%)
Sep 10, 2002 2.281 2.313 2.260 2.281 325,638 +0.01(+0.63%)
Sep 09, 2002 2.203 2.267 2.196 2.267 519,785 +0.03(+1.27%)
Sep 06, 2002 2.228 2.313 2.228 2.239 684,431 +0.04(+1.94%)
Sep 05, 2002 2.196 2.257 2.150 2.196 1,495,577 -0.08(-3.44%)
Sep 04, 2002 2.221 2.281 2.178 2.274 579,631 +0.05(+2.08%)
Sep 03, 2002 2.271 2.299 2.196 2.228 983,377 -0.13(-5.44%)
Aug 30, 2002 2.356 2.392 2.335 2.356 232,358 -0.04(-1.49%)
Aug 29, 2002 2.324 2.406 2.324 2.392 625,147 +0.00(+0.15%)
Aug 28, 2002 2.449 2.466 2.349 2.388 524,561 -0.10(-3.87%)
Aug 27, 2002 2.491 2.548 2.481 2.484 619,247 +0.05(+2.05%)
Aug 26, 2002 2.381 2.434 2.324 2.434 614,751 +0.06(+2.55%)
Aug 23, 2002 2.470 2.470 2.360 2.374 459,658 -0.09(-3.61%)
Aug 22, 2002 2.406 2.491 2.406 2.463 523,157 +0.03(+1.32%)
Aug 21, 2002 2.413 2.449 2.353 2.431 643,972 +0.09(+3.96%)
Aug 20, 2002 2.395 2.402 2.303 2.338 612,784 +0.05(+2.34%)
Aug 16, 2002 2.221 2.328 2.196 2.285 842,895 +0.04(+1.90%)
Aug 15, 2002 2.242 2.374 2.196 2.242 2,669,168 +0.02(+0.80%)
Aug 14, 2002 2.224 2.224 2.143 2.224 7,923,216 +0.02(+0.81%)
Aug 13, 2002 2.168 2.296 2.168 2.207 736,409 -0.02(-1.12%)
Aug 12, 2002 2.289 2.303 2.189 2.232 924,937 +0.00(+0.00%)
Aug 07, 2002 2.168 2.235 2.111 2.232 1,405,106 +0.05(+2.45%)
Aug 06, 2002 2.093 2.200 2.093 2.178 526,809 +0.16(+7.94%)
Aug 05, 2002 2.164 2.164 1.993 2.018 1,693,376 -0.19(-8.55%)
Aug 02, 2002 2.168 2.207 2.150 2.207 1,781,318 +0.10(+4.55%)
Aug 01, 2002 2.150 2.168 2.086 2.111 4,635,362 -0.10(-4.66%)
Jul 31, 2002 2.331 2.331 2.189 2.214 1,870,665 -0.21(-8.53%)
Jul 30, 2002 2.420 2.470 2.349 2.420 1,820,373 -0.25(-9.33%)
Jul 29, 2002 2.509 2.716 2.509 2.669 1,951,302 +0.19(+7.60%)
Jul 26, 2002 2.484 2.523 2.335 2.481 1,346,103 -0.13(-4.91%)
Jul 25, 2002 2.513 2.659 2.499 2.609 826,599 +0.04(+1.66%)
Jul 24, 2002 2.338 2.612 2.328 2.566 2,325,829 +0.16(+6.66%)
Jul 23, 2002 2.520 2.534 2.406 2.406 1,032,265 -0.09(-3.57%)
Jul 22, 2002 2.577 2.684 2.438 2.495 1,851,279 -0.14(-5.14%)
Jul 19, 2002 2.687 2.705 2.602 2.630 706,346 -0.12(-4.27%)
Jul 17, 2002 2.694 2.808 2.691 2.748 195,158,384 +0.01(+0.26%)
Jul 12, 2002 2.794 2.808 2.712 2.741 368,064 -0.09(-3.14%)
Jul 11, 2002 2.730 2.830 2.698 2.830 714,494 +0.02(+0.76%)
Jul 10, 2002 2.908 2.926 2.748 2.808 1,054,743 -0.09(-3.19%)
Jul 09, 2002 2.972 2.972 2.901 2.901 4,944,986 -0.15(-5.01%)
Jul 08, 2002 3.029 3.054 3.029 3.054 623,742 +0.02(+0.82%)
Jul 05, 2002 2.894 3.043 2.886 3.029 1,735,240 +0.34(+12.72%)
Jul 04, 2002 2.680 2.719 2.637 2.687 564,178 +0.00(+0.00%)
Jul 03, 2002 2.680 2.719 2.637 2.687 564,178 -0.07(-2.45%)
Jul 02, 2002 2.758 2.780 2.701 2.755 4,807,032 -0.02(-0.90%)
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.