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 (%)
Nov 30, 2006 6.510 6.527 6.474 6.506 1,361,557 +0.05(+0.77%)
Nov 29, 2006 6.467 6.488 6.424 6.456 927,465 +0.09(+1.40%)
Nov 28, 2006 6.307 6.378 6.293 6.367 869,025 +0.04(+0.56%)
Nov 27, 2006 6.439 6.439 6.318 6.332 2,049,921 -0.16(-2.47%)
Nov 24, 2006 6.510 6.531 6.488 6.492 610,537 -0.13(-1.94%)
Nov 22, 2006 6.627 6.652 6.606 6.620 5,356,319 +0.14(+2.09%)
Nov 21, 2006 6.463 6.513 6.453 6.485 1,098,854 +0.08(+1.22%)
Nov 20, 2006 6.374 6.428 6.374 6.406 642,848 +0.03(+0.50%)
Nov 17, 2006 6.293 6.378 6.282 6.374 833,623 +0.03(+0.45%)
Nov 16, 2006 6.350 6.364 6.318 6.346 917,632 -0.01(-0.11%)
Nov 15, 2006 6.332 6.374 6.325 6.353 1,243,551 -0.02(-0.39%)
Nov 14, 2006 6.371 6.385 6.316 6.378 2,534,586 +0.06(+0.90%)
Nov 13, 2006 6.346 6.360 6.321 6.321 705,503 -0.00(-0.06%)
Nov 10, 2006 6.325 6.342 6.293 6.325 999,673 -0.01(-0.11%)
Nov 09, 2006 6.350 6.385 6.328 6.332 1,587,172 +0.02(+0.40%)
Nov 08, 2006 6.264 6.318 6.253 6.307 1,717,258 +0.04(+0.68%)
Nov 07, 2006 6.239 6.314 6.236 6.264 4,141,426 +0.09(+1.38%)
Nov 06, 2006 6.104 6.179 6.097 6.179 733,599 +0.14(+2.30%)
Nov 03, 2006 6.083 6.097 6.011 6.040 905,269 +0.00(+0.06%)
Nov 02, 2006 6.043 6.054 6.004 6.036 1,294,125 -0.06(-1.05%)
Nov 01, 2006 6.154 6.182 6.097 6.100 1,384,877 +0.01(+0.12%)
Oct 31, 2006 6.115 6.172 6.093 6.093 2,522,786 -0.00(-0.06%)
Oct 30, 2006 6.075 6.125 6.072 6.097 536,924 -0.01(-0.23%)
Oct 27, 2006 6.136 6.136 6.090 6.111 700,165 +0.00(+0.00%)
Oct 26, 2006 6.108 6.136 6.068 6.111 1,449,218 +0.00(+0.00%)
Oct 25, 2006 6.054 6.122 6.054 6.111 1,701,524 +0.09(+1.42%)
Oct 24, 2006 6.008 6.040 5.983 6.026 661,391 -0.02(-0.35%)
Oct 23, 2006 5.979 6.051 5.962 6.047 585,812 +0.05(+0.77%)
Oct 20, 2006 5.972 6.026 5.947 6.001 586,374 +0.04(+0.60%)
Oct 19, 2006 5.951 5.987 5.933 5.965 570,359 +0.09(+1.58%)
Oct 18, 2006 5.883 5.898 5.833 5.873 910,327 +0.04(+0.67%)
Oct 17, 2006 5.833 5.844 5.794 5.833 712,527 -0.13(-2.15%)
Oct 16, 2006 5.933 5.972 5.919 5.962 608,851 -0.05(-0.77%)
Oct 13, 2006 5.976 6.033 5.962 6.008 1,075,815 +0.00(+0.00%)
Oct 12, 2006 5.979 6.022 5.954 6.008 1,359,590 +0.17(+2.93%)
Oct 11, 2006 5.851 5.876 5.816 5.837 745,119 -0.04(-0.73%)
Oct 10, 2006 5.823 5.901 5.816 5.880 1,110,093 +0.08(+1.41%)
Oct 09, 2006 5.769 5.823 5.769 5.798 634,138 +0.06(+0.99%)
Oct 06, 2006 5.734 5.766 5.695 5.741 990,683 +0.01(+0.19%)
Oct 05, 2006 5.705 5.741 5.698 5.730 2,049,078 +0.02(+0.44%)
Oct 04, 2006 5.631 5.712 5.631 5.705 3,068,139 +0.06(+1.14%)
Oct 03, 2006 5.627 5.656 5.595 5.641 755,515 +0.01(+0.13%)
Oct 02, 2006 5.623 5.673 5.620 5.634 572,606 +0.01(+0.25%)
Sep 29, 2006 5.627 5.641 5.620 5.620 775,463 -0.02(-0.32%)
Sep 28, 2006 5.652 5.656 5.613 5.638 487,474 -0.01(-0.25%)
Sep 27, 2006 5.584 5.659 5.584 5.652 1,041,256 +0.04(+0.70%)
Sep 26, 2006 5.574 5.627 5.563 5.613 2,271,884 -0.04(-0.69%)
Sep 25, 2006 5.599 5.656 5.552 5.652 1,896,233 +0.03(+0.57%)
Sep 22, 2006 5.638 5.645 5.613 5.620 952,471 -0.03(-0.50%)
Sep 21, 2006 5.655 5.680 5.623 5.648 1,699,839 +0.03(+0.51%)
Sep 20, 2006 5.570 5.634 5.570 5.620 1,972,375 +0.10(+1.87%)
Sep 19, 2006 5.545 5.549 5.499 5.517 3,159,172 -0.06(-1.02%)
Sep 18, 2006 5.549 5.574 5.527 5.574 6,635,272 +0.06(+1.10%)
Sep 15, 2006 5.542 5.542 5.513 5.513 363,006 -0.04(-0.64%)
Sep 14, 2006 5.506 5.556 5.506 5.549 651,558 +0.03(+0.58%)
Sep 13, 2006 5.495 5.552 5.481 5.517 1,165,724 +0.01(+0.19%)
Sep 12, 2006 5.442 5.506 5.424 5.506 2,652,872 +0.10(+1.78%)
Sep 11, 2006 5.392 5.421 5.367 5.410 472,021 -0.01(-0.20%)
Sep 08, 2006 5.392 5.421 5.378 5.421 682,745 +0.01(+0.13%)
Sep 07, 2006 5.410 5.442 5.389 5.413 1,031,142 -0.07(-1.23%)
Sep 06, 2006 5.492 5.502 5.453 5.481 2,684,060 -0.09(-1.53%)
Sep 05, 2006 5.534 5.570 5.527 5.567 1,961,698 +0.04(+0.64%)
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.