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 (%)
Jun 30, 2011 4.554 4.640 4.542 4.615 19,319,382 +0.10(+2.22%)
Jun 29, 2011 4.478 4.518 4.444 4.514 19,863,300 +0.10(+2.18%)
Jun 28, 2011 4.386 4.458 4.374 4.418 11,149,705 +0.06(+1.47%)
Jun 27, 2011 4.282 4.358 4.270 4.354 17,367,686 +0.08(+1.88%)
Jun 24, 2011 4.322 4.330 4.230 4.274 27,417,302 -0.15(-3.35%)
Jun 23, 2011 4.362 4.438 4.290 4.422 38,613,076 -0.12(-2.73%)
Jun 22, 2011 4.623 4.651 4.538 4.546 17,521,756 -0.08(-1.78%)
Jun 21, 2011 4.606 4.643 4.590 4.629 16,348,172 +0.11(+2.53%)
Jun 20, 2011 4.502 4.518 4.490 4.514 22,118,436 +0.00(+0.00%)
Jun 17, 2011 4.490 4.594 4.458 4.514 46,182,796 +0.21(+4.94%)
Jun 16, 2011 4.278 4.326 4.230 4.302 27,714,512 +0.02(+0.56%)
Jun 15, 2011 4.366 4.394 4.242 4.278 44,117,468 -0.24(-5.41%)
Jun 14, 2011 4.522 4.570 4.514 4.522 31,081,400 +0.10(+2.36%)
Jun 13, 2011 4.426 4.446 4.374 4.418 15,529,578 -0.02(-0.45%)
Jun 10, 2011 4.522 4.534 4.398 4.438 23,437,094 -0.14(-3.06%)
Jun 09, 2011 4.558 4.594 4.534 4.578 10,422,772 +0.04(+0.79%)
Jun 08, 2011 4.586 4.606 4.526 4.542 13,862,338 -0.09(-1.99%)
Jun 07, 2011 4.659 4.699 4.631 4.635 11,169,031 +0.04(+0.87%)
Jun 06, 2011 4.651 4.663 4.578 4.594 8,825,331 -0.12(-2.63%)
Jun 03, 2011 4.619 4.763 4.611 4.719 15,890,511 +0.32(+7.29%)
May 24, 2011 4.406 4.430 4.379 4.398 7,794,591 +0.03(+0.64%)
May 23, 2011 4.378 4.402 4.350 4.370 22,659,298 -0.08(-1.80%)
May 20, 2011 4.562 4.570 4.442 4.450 17,476,406 -0.18(-3.90%)
May 19, 2011 4.635 4.647 4.570 4.631 6,918,622 +0.01(+0.17%)
May 18, 2011 4.578 4.627 4.560 4.623 9,288,416 +0.04(+0.87%)
May 17, 2011 4.574 4.594 4.526 4.582 14,550,642 +0.04(+0.79%)
May 16, 2011 4.530 4.617 4.526 4.546 10,193,600 +0.02(+0.35%)
May 13, 2011 4.598 4.602 4.494 4.530 17,990,462 -0.14(-2.92%)
May 12, 2011 4.631 4.699 4.586 4.667 13,369,082 +0.04(+0.78%)
May 11, 2011 4.691 4.711 4.604 4.631 15,618,547 -0.11(-2.37%)
May 10, 2011 4.683 4.751 4.651 4.743 13,025,446 +0.10(+2.07%)
May 09, 2011 4.623 4.659 4.578 4.647 11,499,167 -0.03(-0.69%)
May 06, 2011 4.819 4.842 4.665 4.679 21,549,026 -0.08(-1.77%)
May 05, 2011 4.805 4.827 4.739 4.763 13,597,533 -0.16(-3.26%)
May 04, 2011 4.999 5.003 4.895 4.923 18,510,802 +0.00(+0.08%)
May 03, 2011 4.931 4.991 4.895 4.919 18,533,738 -0.03(-0.57%)
May 02, 2011 4.943 4.947 4.935 4.947 8,478,155 -0.02(-0.48%)
Apr 29, 2011 4.967 4.983 4.951 4.971 10,881,657 -0.03(-0.64%)
Apr 28, 2011 4.951 5.007 4.915 5.003 25,486,280 +0.13(+2.63%)
Apr 27, 2011 4.867 4.883 4.811 4.875 16,006,279 +0.12(+2.61%)
Apr 26, 2011 4.730 4.763 4.717 4.751 12,519,645 +0.06(+1.33%)
Apr 25, 2011 4.677 4.712 4.661 4.689 7,579,125 +0.05(+1.01%)
Apr 21, 2011 4.661 4.677 4.609 4.642 10,381,264 +0.03(+0.68%)
Apr 20, 2011 4.634 4.634 4.591 4.611 12,309,540 +0.07(+1.63%)
Apr 19, 2011 4.552 4.572 4.498 4.537 10,568,985 +0.06(+1.39%)
Apr 18, 2011 4.451 4.505 4.404 4.474 23,518,144 -0.15(-3.29%)
Apr 15, 2011 4.611 4.661 4.576 4.626 14,500,874 -0.06(-1.25%)
Apr 14, 2011 4.661 4.700 4.630 4.685 12,484,353 -0.07(-1.39%)
Apr 13, 2011 4.829 4.833 4.739 4.751 9,973,436 -0.07(-1.38%)
Apr 12, 2011 4.887 4.899 4.778 4.817 17,786,588 -0.01(-0.16%)
Apr 11, 2011 4.837 4.864 4.798 4.825 9,275,584 -0.02(-0.32%)
Apr 08, 2011 4.860 4.866 4.813 4.841 13,580,259 +0.05(+0.98%)
Apr 07, 2011 4.790 4.821 4.744 4.794 19,732,114 +0.07(+1.49%)
Apr 06, 2011 4.657 4.731 4.654 4.724 17,116,998 +0.16(+3.41%)
Apr 05, 2011 4.533 4.572 4.521 4.568 13,525,387 -0.07(-1.43%)
Apr 04, 2011 4.657 4.665 4.603 4.634 6,547,499 -0.02(-0.50%)
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.