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: 4:10 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 (%)
Mar 31, 2016 3.299 3.329 3.255 3.262 6,006,371 -0.07(-2.02%)
Mar 30, 2016 3.367 3.404 3.322 3.329 5,695,175 -0.01(-0.45%)
Mar 29, 2016 3.307 3.352 3.285 3.344 7,230,967 +0.01(+0.22%)
Mar 28, 2016 3.359 3.359 3.322 3.337 2,448,912 +0.03(+0.90%)
Mar 24, 2016 3.299 3.307 3.307 3.307 15,318,143 -0.05(-1.56%)
Mar 23, 2016 3.427 3.434 3.359 3.359 4,632,198 -0.11(-3.23%)
Mar 22, 2016 3.449 3.494 3.434 3.472 8,359,142 -0.05(-1.49%)
Mar 21, 2016 3.561 3.584 3.513 3.524 9,496,425 -0.06(-1.67%)
Mar 18, 2016 3.614 3.636 3.550 3.584 12,036,190 +0.01(+0.42%)
Mar 17, 2016 3.531 3.584 3.479 3.569 6,002,273 +0.04(+1.27%)
Mar 16, 2016 3.457 3.531 3.449 3.524 6,595,139 -0.04(-1.05%)
Mar 15, 2016 3.584 3.606 3.539 3.561 12,028,040 -0.15(-4.03%)
Mar 14, 2016 3.726 3.733 3.681 3.711 9,025,202 +0.02(+0.61%)
Mar 11, 2016 3.621 3.696 3.591 3.689 15,790,583 +0.23(+6.71%)
Mar 10, 2016 3.509 3.591 3.397 3.457 15,685,145 +0.10(+2.90%)
Mar 09, 2016 3.397 3.404 3.322 3.359 5,863,715 -0.02(-0.66%)
Mar 08, 2016 3.427 3.442 3.367 3.382 9,486,958 +0.02(+0.67%)
Mar 07, 2016 3.329 3.374 3.307 3.359 5,965,679 -0.01(-0.22%)
Mar 04, 2016 3.352 3.374 3.321 3.367 7,943,682 +0.04(+1.12%)
Mar 03, 2016 3.277 3.329 3.247 3.329 4,718,816 +0.05(+1.60%)
Mar 02, 2016 3.180 3.277 3.172 3.277 15,118,047 +0.16(+5.29%)
Mar 01, 2016 3.023 3.120 3.008 3.112 7,494,504 +0.13(+4.26%)
Feb 29, 2016 3.000 3.030 2.978 2.985 4,473,899 +0.01(+0.50%)
Feb 26, 2016 2.993 3.000 2.955 2.970 5,613,515 +0.08(+2.85%)
Feb 25, 2016 2.895 2.910 2.866 2.888 5,451,130 +0.04(+1.58%)
Feb 24, 2016 2.836 2.866 2.798 2.843 8,776,933 -0.10(-3.31%)
Feb 23, 2016 3.008 3.019 2.933 2.940 9,093,128 -0.07(-2.24%)
Feb 22, 2016 2.963 3.015 2.955 3.008 4,327,327 +0.12(+4.15%)
Feb 19, 2016 2.873 2.918 2.836 2.888 8,833,803 -0.07(-2.28%)
Feb 18, 2016 3.075 3.075 2.948 2.955 6,924,222 -0.16(-5.28%)
Feb 17, 2016 3.053 3.127 3.045 3.120 9,233,465 +0.13(+4.51%)
Feb 16, 2016 3.008 3.014 2.940 2.985 4,468,454 +0.08(+2.84%)
Feb 12, 2016 2.858 2.903 2.903 2.903 6,359,659 +0.10(+3.74%)
Feb 11, 2016 2.828 2.843 2.761 2.798 7,858,495 -0.13(-4.59%)
Feb 10, 2016 2.948 3.007 2.895 2.933 7,739,427 +0.07(+2.62%)
Feb 09, 2016 2.806 2.888 2.791 2.858 11,099,881 -0.06(-2.05%)
Feb 08, 2016 2.963 2.970 2.881 2.918 10,171,005 -0.16(-5.34%)
Feb 05, 2016 3.112 3.137 3.068 3.083 7,178,602 +0.04(+1.23%)
Feb 04, 2016 2.925 3.068 2.925 3.045 6,715,941 +0.16(+5.44%)
Feb 03, 2016 2.881 2.895 2.765 2.888 11,242,235 +0.01(+0.26%)
Feb 02, 2016 2.970 2.978 2.869 2.881 14,687,894 -0.20(-6.55%)
Feb 01, 2016 3.090 3.097 3.045 3.083 6,395,752 -0.05(-1.67%)
Jan 29, 2016 3.097 3.142 3.075 3.135 5,692,733 +0.05(+1.70%)
Jan 28, 2016 3.120 3.120 3.034 3.083 7,797,472 -0.04(-1.20%)
Jan 27, 2016 3.135 3.187 3.112 3.120 7,794,482 -0.05(-1.55%)
Jan 26, 2016 3.095 3.176 3.080 3.169 9,153,520 +0.13(+4.13%)
Jan 25, 2016 3.080 3.088 3.036 3.043 8,132,868 -0.15(-4.63%)
Jan 22, 2016 3.199 3.213 3.147 3.191 6,214,034 +0.15(+4.85%)
Jan 21, 2016 3.021 3.084 2.977 3.043 9,390,499 +0.04(+1.48%)
Jan 20, 2016 3.036 3.058 2.940 2.999 13,583,529 -0.11(-3.56%)
Jan 19, 2016 3.162 3.176 3.080 3.110 7,546,475 -0.07(-2.09%)
Jan 15, 2016 3.206 3.176 3.176 3.176 6,085,935 -0.13(-3.80%)
Jan 14, 2016 3.250 3.309 3.210 3.302 8,987,493 +0.08(+2.52%)
Jan 13, 2016 3.339 3.346 3.199 3.221 8,156,925 -0.09(-2.68%)
Jan 12, 2016 3.354 3.354 3.250 3.309 7,483,430 +0.04(+1.13%)
Jan 11, 2016 3.302 3.302 3.228 3.272 10,045,535 +0.10(+3.26%)
Jan 08, 2016 3.302 3.309 3.154 3.169 15,658,951 -0.10(-2.94%)
Jan 07, 2016 3.287 3.324 3.265 3.265 9,002,130 -0.07(-2.00%)
Jan 06, 2016 3.324 3.354 3.302 3.332 10,514,475 -0.14(-4.04%)
Jan 05, 2016 3.465 3.479 3.420 3.472 10,043,817 -0.07(-1.88%)
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.