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 (%)
May 28, 2004 3.808 3.819 3.773 3.801 652,962 -0.01(-0.19%)
May 27, 2004 3.823 3.862 3.794 3.808 835,028 +0.02(+0.47%)
May 26, 2004 3.776 3.826 3.737 3.791 1,756,032 +0.02(+0.66%)
May 25, 2004 3.666 3.766 3.666 3.766 844,300 +0.07(+1.83%)
May 24, 2004 3.709 3.730 3.655 3.698 551,534 +0.05(+1.46%)
May 21, 2004 3.680 3.680 3.627 3.645 2,934,118 +0.01(+0.39%)
May 20, 2004 3.630 3.655 3.605 3.630 300,351 -0.05(-1.35%)
May 19, 2004 3.716 3.748 3.673 3.680 564,458 +0.11(+3.19%)
May 18, 2004 3.538 3.602 3.538 3.566 574,573 +0.03(+0.80%)
May 17, 2004 3.531 3.556 3.516 3.538 568,954 -0.02(-0.60%)
May 14, 2004 3.545 3.602 3.534 3.559 598,174 -0.01(-0.30%)
May 13, 2004 3.613 3.627 3.559 3.570 780,802 -0.04(-1.08%)
May 12, 2004 3.655 3.666 3.566 3.609 1,539,688 -0.00(-0.10%)
May 11, 2004 3.570 3.641 3.559 3.613 602,670 +0.05(+1.40%)
May 10, 2004 3.559 3.577 3.509 3.563 836,714 -0.07(-2.05%)
May 07, 2004 3.691 3.702 3.623 3.637 589,183 -0.22(-5.81%)
May 06, 2004 3.808 3.862 3.751 3.862 1,025,241 -0.01(-0.18%)
May 05, 2004 3.858 3.890 3.830 3.869 1,852,403 +0.05(+1.21%)
May 04, 2004 3.805 3.858 3.776 3.823 816,203 -0.01(-0.19%)
May 03, 2004 3.812 3.865 3.794 3.830 487,193 +0.05(+1.32%)
Apr 30, 2004 3.773 3.805 3.741 3.780 904,988 -0.00(-0.09%)
Apr 29, 2004 3.787 3.830 3.773 3.783 767,034 -0.06(-1.57%)
Apr 28, 2004 3.872 3.879 3.826 3.844 470,335 -0.12(-3.05%)
Apr 27, 2004 3.944 4.004 3.944 3.965 1,073,286 +0.03(+0.72%)
Apr 26, 2004 3.944 4.004 3.926 3.936 559,682 +0.00(+0.09%)
Apr 23, 2004 3.919 3.940 3.894 3.933 391,946 -0.02(-0.54%)
Apr 22, 2004 3.869 3.958 3.844 3.954 955,000 +0.06(+1.55%)
Apr 21, 2004 3.894 3.936 3.879 3.894 537,767 -0.02(-0.46%)
Apr 20, 2004 3.961 4.018 3.908 3.912 365,816 -0.06(-1.61%)
Apr 19, 2004 4.000 4.050 3.940 3.976 561,649 -0.02(-0.53%)
Apr 16, 2004 3.947 4.043 3.947 3.997 1,310,421 +0.08(+2.00%)
Apr 15, 2004 3.972 3.972 3.869 3.919 1,062,610 -0.03(-0.72%)
Apr 14, 2004 3.922 4.015 3.915 3.947 1,141,842 -0.02(-0.63%)
Apr 13, 2004 4.068 4.068 3.961 3.972 557,153 -0.11(-2.70%)
Apr 12, 2004 4.025 4.082 4.025 4.082 915,665 +0.02(+0.53%)
Apr 08, 2004 4.072 4.089 4.040 4.061 856,662 +0.02(+0.53%)
Apr 07, 2004 4.004 4.061 3.990 4.040 890,659 +0.05(+1.34%)
Apr 06, 2004 3.983 4.011 3.954 3.986 872,677 -0.01(-0.18%)
Apr 05, 2004 3.965 3.993 3.915 3.993 758,043 +0.00(+0.09%)
Apr 02, 2004 3.979 4.011 3.961 3.990 920,722 +0.06(+1.45%)
Apr 01, 2004 3.915 3.993 3.894 3.933 871,834 +0.02(+0.64%)
Mar 31, 2004 3.865 3.908 3.862 3.908 470,616 +0.03(+0.73%)
Mar 30, 2004 3.865 3.897 3.833 3.879 713,932 +0.03(+0.83%)
Mar 29, 2004 3.823 3.897 3.823 3.847 790,354 +0.07(+1.88%)
Mar 26, 2004 3.815 3.823 3.748 3.776 1,001,921 -0.02(-0.66%)
Mar 25, 2004 3.798 3.823 3.737 3.801 1,336,832 +0.10(+2.79%)
Mar 24, 2004 3.741 3.751 3.684 3.698 739,781 -0.07(-1.89%)
Mar 23, 2004 3.780 3.798 3.748 3.769 791,759 +0.06(+1.53%)
Mar 22, 2004 3.716 3.726 3.691 3.712 614,751 -0.05(-1.42%)
Mar 19, 2004 3.780 3.844 3.762 3.766 665,887 -0.05(-1.21%)
Mar 18, 2004 3.823 3.844 3.755 3.812 734,442 -0.06(-1.56%)
Mar 17, 2004 3.847 3.887 3.826 3.872 807,774 +0.10(+2.64%)
Mar 16, 2004 3.819 3.823 3.719 3.773 1,657,413 +0.11(+3.01%)
Mar 15, 2004 3.755 3.762 3.623 3.662 2,605,951 -0.17(-4.46%)
Mar 12, 2004 3.855 3.879 3.794 3.833 1,241,584 -0.05(-1.19%)
Mar 11, 2004 3.872 3.947 3.851 3.879 1,160,105 -0.11(-2.77%)
Mar 10, 2004 3.990 4.033 3.968 3.990 1,125,827 -0.04(-0.88%)
Mar 09, 2004 4.036 4.057 3.993 4.025 1,159,262 -0.04(-0.88%)
Mar 08, 2004 4.068 4.100 4.054 4.061 1,114,307 -0.04(-1.04%)
Mar 05, 2004 4.054 4.139 4.054 4.104 663,639 +0.05(+1.23%)
Mar 04, 2004 4.015 4.054 4.004 4.054 386,608 +0.07(+1.88%)
Mar 03, 2004 3.986 3.997 3.915 3.979 1,157,295 -0.07(-1.76%)
Mar 02, 2004 4.107 4.107 4.025 4.050 927,184 -0.09(-2.07%)
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.