Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

46.70 -0.05 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 2.213 2.213 2.186 2.195 54,555 -0.03(-1.55%)
Jul 29, 2004 2.202 2.230 2.202 2.230 27,277 +0.01(+0.65%)
Jul 28, 2004 2.249 2.249 2.216 2.216 18,185 -0.03(-1.47%)
Jul 27, 2004 2.189 2.255 2.186 2.249 170,940 +0.07(+3.00%)
Jul 26, 2004 2.234 2.234 2.163 2.183 129,114 -0.04(-1.68%)
Jul 23, 2004 2.220 2.220 2.220 2.220 3,637 -0.01(-0.62%)
Jul 22, 2004 2.227 2.246 2.227 2.234 60,011 +0.00(+0.12%)
Jul 21, 2004 2.247 2.268 2.229 2.231 127,296 -0.02(-1.02%)
Jul 20, 2004 2.277 2.277 2.255 2.255 50,918 -0.01(-0.39%)
Jul 19, 2004 2.281 2.282 2.263 2.263 132,751 -0.02(-0.75%)
Jul 16, 2004 2.288 2.310 2.278 2.280 405,529 +0.00(+0.05%)
Jul 15, 2004 2.268 2.279 2.266 2.279 270,959 +0.02(+1.10%)
Jul 14, 2004 2.268 2.271 2.254 2.255 181,851 -0.01(-0.61%)
Jul 13, 2004 2.238 2.268 2.232 2.268 832,880 +0.02(+1.10%)
Jul 12, 2004 2.186 2.244 2.186 2.244 685,580 +0.06(+2.64%)
Jul 09, 2004 2.200 2.200 2.186 2.186 14,548 -0.03(-1.24%)
Jul 08, 2004 2.205 2.213 2.205 2.213 9,092 -0.01(-0.25%)
Jul 07, 2004 2.219 2.219 2.219 2.219 5,455 +0.00(+0.00%)
Jul 06, 2004 2.235 2.249 2.180 2.219 327,333 -0.03(-1.34%)
Jul 02, 2004 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Jul 01, 2004 2.249 2.250 2.249 2.249 234,588 +0.00(+0.00%)
Jun 30, 2004 2.254 2.257 2.241 2.249 278,233 +0.01(+0.39%)
Jun 29, 2004 2.233 2.275 2.228 2.240 676,488 +0.00(+0.02%)
Jun 28, 2004 2.200 2.247 2.200 2.240 240,044 +0.04(+1.83%)
Jun 25, 2004 2.190 2.200 2.169 2.200 261,866 -0.00(-0.05%)
Jun 24, 2004 2.202 2.257 2.201 2.201 249,136 -0.00(-0.07%)
Jun 23, 2004 2.098 2.202 2.098 2.202 2,622,301 +0.09(+4.30%)
Jun 22, 2004 2.112 2.112 2.112 2.112 1,818 -0.01(-0.31%)
Jun 21, 2004 2.123 2.123 2.112 2.118 156,392 -0.01(-0.34%)
Jun 18, 2004 2.079 2.134 2.079 2.125 185,488 +0.05(+2.60%)
Jun 17, 2004 2.021 2.073 2.008 2.071 132,751 +0.04(+1.81%)
Jun 16, 2004 1.986 2.035 1.986 2.035 40,007 +0.05(+2.47%)
Jun 15, 2004 1.907 1.992 1.907 1.986 112,748 +0.07(+3.41%)
Jun 14, 2004 1.903 1.936 1.903 1.920 49,099 +0.02(+0.93%)
Jun 10, 2004 1.886 1.914 1.886 1.903 240,044 +0.02(+0.93%)
Jun 09, 2004 1.897 1.897 1.885 1.885 172,759 -0.01(-0.64%)
Jun 08, 2004 1.914 1.914 1.897 1.897 16,366 -0.02(-0.86%)
Jun 07, 2004 1.892 1.923 1.892 1.914 74,559 +0.04(+1.87%)
Jun 04, 2004 1.883 1.883 1.870 1.878 52,736 -0.02(-0.96%)
Jun 03, 2004 1.911 1.925 1.897 1.897 52,736 -0.00(-0.06%)
Jun 02, 2004 1.897 1.898 1.875 1.898 296,418 +0.00(+0.03%)
Jun 01, 2004 1.944 1.944 1.897 1.897 267,321 -0.06(-3.12%)
May 28, 2004 1.972 1.972 1.950 1.958 314,603 -0.00(-0.03%)
May 27, 2004 1.872 1.963 1.872 1.959 189,125 +0.10(+5.38%)
May 26, 2004 1.859 1.859 1.859 1.859 10,911 -0.01(-0.73%)
May 25, 2004 1.890 1.890 1.863 1.872 87,288 -0.00(-0.20%)
May 24, 2004 1.904 1.904 1.876 1.876 7,274 -0.01(-0.73%)
May 21, 2004 1.897 1.922 1.843 1.890 309,147 +0.04(+2.02%)
May 20, 2004 1.909 1.909 1.820 1.853 287,325 -0.06(-3.25%)
May 19, 2004 1.922 1.952 1.914 1.915 407,347 +0.00(+0.20%)
May 18, 2004 1.861 1.925 1.861 1.911 205,492 +0.04(+2.15%)
May 17, 2004 1.883 1.883 1.860 1.871 563,740 -0.03(-1.51%)
May 14, 2004 1.903 1.903 1.881 1.899 90,925 -0.00(-0.23%)
May 13, 2004 1.826 1.915 1.826 1.904 272,777 +0.03(+1.38%)
May 12, 2004 1.925 1.937 1.860 1.878 192,762 -0.05(-2.35%)
May 11, 2004 1.827 1.952 1.827 1.923 529,188 +0.11(+6.03%)
May 10, 2004 1.760 1.814 1.760 1.814 1,054,739 -0.07(-3.71%)
May 07, 2004 1.949 1.950 1.883 1.883 198,218 -0.09(-4.73%)
May 06, 2004 1.994 1.994 1.953 1.977 156,392 -0.03(-1.53%)
May 05, 2004 2.049 2.049 2.008 2.008 16,366 -0.03(-1.35%)
May 04, 2004 2.002 2.040 2.002 2.035 194,581 +0.05(+2.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.