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 )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.408 2.538 2.400 2.506 9,310,295 +0.17(+7.31%)
Mar 30, 2009 2.393 2.393 2.324 2.335 5,676,763 -0.39(-14.38%)
Mar 26, 2009 2.687 2.742 2.651 2.727 5,508,059 +0.04(+1.35%)
Mar 25, 2009 2.654 2.727 2.567 2.691 6,423,602 +0.07(+2.77%)
Mar 24, 2009 2.647 2.731 2.607 2.618 10,066,034 -0.14(-5.01%)
Mar 23, 2009 2.651 2.771 2.644 2.756 8,150,231 +0.28(+11.29%)
Mar 20, 2009 2.495 2.527 2.433 2.477 7,107,300 -0.04(-1.73%)
Mar 19, 2009 2.629 2.640 2.516 2.520 7,979,894 -0.05(-1.84%)
Mar 18, 2009 2.408 2.575 2.353 2.567 4,743,976 +0.11(+4.43%)
Mar 17, 2009 2.342 2.469 2.309 2.458 4,747,030 +0.14(+6.11%)
Mar 16, 2009 2.400 2.433 2.317 2.317 15,897,355 -0.02(-0.93%)
Mar 13, 2009 2.320 2.339 2.244 2.339 0 +0.05(+2.38%)
Mar 12, 2009 2.110 2.295 2.073 2.284 8,911,189 +0.16(+7.52%)
Mar 11, 2009 2.164 2.208 2.081 2.124 8,589,954 +0.04(+1.74%)
Mar 10, 2009 1.975 2.088 1.972 2.088 20,564,958 +0.31(+17.35%)
Mar 09, 2009 1.783 1.837 1.768 1.779 11,584,287 -0.12(-6.31%)
Mar 06, 2009 1.888 1.925 1.837 1.899 0 +0.01(+0.38%)
Mar 05, 2009 1.943 1.965 1.859 1.892 6,393,092 -0.17(-8.44%)
Mar 04, 2009 2.059 2.121 2.019 2.066 10,207,467 +0.05(+2.71%)
Mar 02, 2009 2.077 2.106 1.997 2.012 11,740,320 -0.17(-7.97%)
Feb 27, 2009 2.197 2.273 2.183 2.186 0 -0.10(-4.29%)
Feb 26, 2009 2.331 2.371 2.280 2.284 8,632,746 +0.04(+1.62%)
Feb 25, 2009 2.244 2.306 2.142 2.248 16,201,995 -0.00(-0.16%)
Feb 24, 2009 2.135 2.270 2.117 2.251 13,129,285 +0.10(+4.73%)
Feb 23, 2009 2.306 2.306 2.139 2.150 15,690,488 -0.13(-5.73%)
Feb 20, 2009 2.248 2.299 2.224 2.280 22,197,220 -0.06(-2.48%)
Feb 19, 2009 2.429 2.437 2.328 2.339 9,764,258 -0.01(-0.62%)
Feb 18, 2009 2.386 2.386 2.291 2.353 9,404,325 +0.04(+1.73%)
Feb 17, 2009 2.357 2.360 2.299 2.313 12,655,888 -0.30(-11.53%)
Feb 13, 2009 2.647 2.685 2.611 2.615 20,980,036 -0.08(-2.97%)
Feb 12, 2009 2.629 2.698 2.575 2.694 21,890,374 +0.00(+0.13%)
Feb 11, 2009 2.774 2.782 2.641 2.691 26,748,142 +0.04(+1.37%)
Feb 10, 2009 2.854 2.891 2.640 2.654 24,499,546 -0.18(-6.40%)
Feb 09, 2009 2.851 2.883 2.825 2.836 19,084,536 -0.01(-0.51%)
Feb 06, 2009 2.858 2.880 2.807 2.851 26,074,190 +0.04(+1.29%)
Feb 05, 2009 2.731 2.861 2.665 2.814 35,883,372 +0.01(+0.39%)
Feb 04, 2009 2.803 2.894 2.734 2.803 16,592,270 -0.04(-1.53%)
Feb 03, 2009 2.778 2.872 2.745 2.847 12,846,213 +0.10(+3.70%)
Feb 02, 2009 2.694 2.771 2.687 2.745 34,762,528 -0.10(-3.57%)
Jan 30, 2009 2.890 2.905 2.807 2.847 0 +0.11(+4.12%)
Jan 29, 2009 2.927 2.949 2.705 2.734 61,492,472 -0.28(-9.17%)
Jan 28, 2009 2.959 3.090 2.923 3.010 26,958,672 +0.28(+10.24%)
Jan 27, 2009 2.673 2.756 2.651 2.731 14,729,198 +0.11(+4.16%)
Jan 26, 2009 2.654 2.727 2.553 2.622 17,749,764 +0.12(+4.64%)
Jan 23, 2009 2.437 2.564 2.393 2.506 25,662,384 -0.03(-1.15%)
Jan 22, 2009 2.513 2.578 2.462 2.535 13,220,082 -0.07(-2.79%)
Jan 21, 2009 2.542 2.615 2.473 2.607 31,846,056 +0.17(+6.85%)
Jan 20, 2009 2.622 2.651 2.429 2.440 61,619,340 -0.48(-16.42%)
Jan 16, 2009 3.061 3.068 2.840 2.920 16,124,725 -0.04(-1.23%)
Jan 15, 2009 2.930 3.036 2.825 2.956 17,416,824 +0.07(+2.52%)
Jan 14, 2009 2.934 2.945 2.847 2.883 11,299,722 -0.27(-8.42%)
Jan 13, 2009 3.130 3.174 3.101 3.148 9,045,170 -0.11(-3.24%)
Jan 12, 2009 3.359 3.381 3.216 3.254 10,399,193 -0.12(-3.66%)
Jan 09, 2009 3.453 3.453 3.344 3.377 6,059,280 -0.13(-3.63%)
Jan 08, 2009 3.471 3.511 3.439 3.504 4,005,732 +0.00(+0.10%)
Jan 07, 2009 3.515 3.551 3.471 3.501 4,205,059 -0.08(-2.23%)
Jan 06, 2009 3.544 3.606 3.486 3.580 7,652,110 +0.03(+0.92%)
Jan 05, 2009 3.490 3.559 3.471 3.548 5,330,950 -0.02(-0.51%)
Jan 02, 2009 3.471 3.591 3.457 3.566 0 +0.12(+3.48%)
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.