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, 2020 2.179 2.198 2.116 2.134 8,990,631 -0.10(-4.47%)
Mar 30, 2020 2.134 2.252 2.116 2.234 9,491,158 +0.00(+0.00%)
Mar 27, 2020 2.270 2.325 2.225 2.234 10,730,761 -0.17(-7.17%)
Mar 26, 2020 2.397 2.461 2.370 2.406 14,412,057 +0.03(+1.14%)
Mar 25, 2020 2.307 2.470 2.243 2.379 14,564,240 +0.13(+5.65%)
Mar 24, 2020 2.225 2.288 2.161 2.252 10,015,603 +0.20(+9.73%)
Mar 23, 2020 2.080 2.107 1.998 2.052 11,938,511 +0.06(+3.20%)
Mar 20, 2020 2.025 2.052 1.948 1.989 17,262,778 +0.01(+0.46%)
Mar 19, 2020 1.961 2.016 1.943 1.980 9,669,541 +0.02(+0.93%)
Mar 18, 2020 2.025 2.052 1.852 1.961 12,117,029 -0.24(-10.74%)
Mar 17, 2020 2.007 2.198 1.961 2.198 14,089,535 +0.20(+10.00%)
Mar 16, 2020 1.916 2.102 1.916 1.998 19,620,644 -0.46(-18.82%)
Mar 13, 2020 2.452 2.470 2.198 2.461 18,403,094 +0.17(+7.54%)
Mar 12, 2020 2.470 2.470 2.261 2.288 26,327,044 -0.41(-15.15%)
Mar 11, 2020 2.779 2.806 2.670 2.697 25,260,714 -0.14(-4.81%)
Mar 10, 2020 2.842 2.850 2.679 2.833 18,078,582 +0.14(+5.05%)
Mar 09, 2020 2.724 2.833 2.670 2.697 14,516,670 -0.39(-12.65%)
Mar 06, 2020 3.078 3.133 3.033 3.087 21,277,398 +0.00(+0.00%)
Mar 05, 2020 3.142 3.160 3.078 3.087 21,735,018 -0.26(-7.86%)
Mar 04, 2020 3.287 3.360 3.233 3.351 15,924,700 +0.15(+4.53%)
Mar 03, 2020 3.360 3.378 3.187 3.206 26,105,284 -0.12(-3.55%)
Mar 02, 2020 3.251 3.333 3.199 3.324 23,461,850 +0.00(+0.00%)
Feb 28, 2020 3.269 3.342 3.224 3.324 24,078,358 +0.01(+0.27%)
Feb 27, 2020 3.342 3.433 3.314 3.314 22,810,008 -0.10(-2.93%)
Feb 26, 2020 3.460 3.496 3.414 3.414 17,650,210 +0.03(+0.80%)
Feb 25, 2020 3.487 3.487 3.360 3.387 20,986,738 -0.13(-3.62%)
Feb 24, 2020 3.505 3.532 3.487 3.514 11,351,937 -0.15(-4.21%)
Feb 21, 2020 3.669 3.691 3.650 3.669 9,463,914 -0.09(-2.42%)
Feb 20, 2020 3.778 3.787 3.723 3.759 7,394,562 -0.03(-0.72%)
Feb 19, 2020 3.805 3.814 3.778 3.787 5,468,500 +0.01(+0.24%)
Feb 18, 2020 3.796 3.814 3.769 3.778 9,414,408 -0.02(-0.48%)
Feb 14, 2020 3.832 3.841 3.787 3.796 6,933,302 -0.05(-1.18%)
Feb 13, 2020 3.832 3.850 3.814 3.841 9,027,657 -0.02(-0.47%)
Feb 12, 2020 3.850 3.868 3.841 3.859 9,492,359 +0.07(+1.92%)
Feb 11, 2020 3.787 3.805 3.769 3.787 7,195,438 +0.02(+0.48%)
Feb 10, 2020 3.759 3.778 3.741 3.769 6,203,303 -0.02(-0.48%)
Feb 07, 2020 3.787 3.805 3.769 3.787 8,243,427 -0.01(-0.24%)
Feb 06, 2020 3.814 3.814 3.769 3.796 11,249,635 +0.04(+0.97%)
Feb 05, 2020 3.750 3.759 3.732 3.759 9,985,675 +0.12(+3.24%)
Feb 04, 2020 3.650 3.669 3.641 3.641 7,242,096 +0.09(+2.56%)
Feb 03, 2020 3.542 3.578 3.532 3.551 8,413,371 -0.01(-0.26%)
Jan 31, 2020 3.569 3.587 3.542 3.560 14,187,831 -0.15(-3.92%)
Jan 30, 2020 3.632 3.705 3.623 3.705 14,107,483 +0.03(+0.74%)
Jan 29, 2020 3.687 3.705 3.660 3.678 14,299,348 +0.15(+4.38%)
Jan 28, 2020 3.496 3.542 3.487 3.523 10,270,611 +0.06(+1.84%)
Jan 27, 2020 3.460 3.496 3.442 3.460 8,509,677 -0.06(-1.80%)
Jan 24, 2020 3.578 3.578 3.496 3.523 12,207,281 -0.07(-2.02%)
Jan 23, 2020 3.596 3.605 3.551 3.596 11,333,502 +0.00(+0.00%)
Jan 22, 2020 3.569 3.605 3.551 3.596 10,529,316 -0.01(-0.25%)
Jan 21, 2020 3.632 3.650 3.605 3.605 8,668,448 -0.10(-2.70%)
Jan 17, 2020 3.705 3.705 3.669 3.705 7,094,741 +0.05(+1.24%)
Jan 16, 2020 3.641 3.669 3.632 3.660 9,421,710 +0.08(+2.28%)
Jan 15, 2020 3.596 3.605 3.569 3.578 12,167,396 -0.04(-1.00%)
Jan 14, 2020 3.623 3.641 3.614 3.614 10,982,626 -0.11(-2.93%)
Jan 13, 2020 3.687 3.723 3.660 3.723 7,345,948 +0.01(+0.24%)
Jan 10, 2020 3.750 3.750 3.705 3.714 8,339,895 -0.05(-1.45%)
Jan 09, 2020 3.787 3.787 3.750 3.769 8,482,097 +0.00(+0.00%)
Jan 08, 2020 3.750 3.778 3.741 3.769 8,696,079 +0.02(+0.48%)
Jan 07, 2020 3.778 3.787 3.750 3.750 7,801,762 -0.07(-1.90%)
Jan 06, 2020 3.778 3.823 3.769 3.823 6,461,459 +0.02(+0.48%)
Jan 03, 2020 3.796 3.832 3.796 3.805 7,275,672 -0.12(-3.01%)
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.