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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 9.753 9.854 9.657 9.672 1,190,545 +0.09(+0.93%)
Aug 30, 2007 9.598 9.763 9.562 9.582 957,751 -0.02(-0.17%)
Aug 29, 2007 9.544 9.680 9.450 9.598 904,597 +0.13(+1.42%)
Aug 28, 2007 9.722 9.722 9.265 9.464 826,835 -0.19(-1.96%)
Aug 27, 2007 9.659 9.692 9.521 9.653 677,710 +0.03(+0.34%)
Aug 24, 2007 9.387 9.621 9.237 9.621 1,187,100 +0.27(+2.85%)
Aug 23, 2007 9.367 9.434 9.204 9.355 1,034,529 +0.09(+0.96%)
Aug 22, 2007 9.092 9.316 9.092 9.265 1,443,517 +0.26(+2.89%)
Aug 21, 2007 8.885 9.048 8.818 9.005 645,227 +0.16(+1.84%)
Aug 20, 2007 8.648 8.926 8.550 8.843 760,393 +0.20(+2.33%)
Aug 17, 2007 8.788 8.938 8.459 8.641 1,452,868 +0.16(+1.84%)
Aug 16, 2007 8.686 8.686 8.093 8.485 2,124,672 -0.30(-3.38%)
Aug 15, 2007 8.859 9.036 8.672 8.782 1,153,140 -0.18(-2.00%)
Aug 14, 2007 9.125 9.231 8.873 8.960 1,040,927 -0.25(-2.67%)
Aug 13, 2007 9.088 9.346 9.074 9.206 942,002 +0.08(+0.85%)
Aug 10, 2007 8.981 9.204 8.843 9.129 1,314,078 -0.03(-0.38%)
Aug 09, 2007 9.194 10.26 9.117 9.164 2,423,908 -0.38(-4.00%)
Aug 08, 2007 9.472 9.653 9.349 9.546 1,467,633 +0.07(+0.77%)
Aug 07, 2007 9.509 9.542 9.322 9.472 1,290,946 -0.10(-1.08%)
Aug 06, 2007 9.572 9.722 9.381 9.576 992,695 -0.03(-0.32%)
Aug 03, 2007 9.635 9.743 9.568 9.607 1,298,821 -0.14(-1.40%)
Aug 02, 2007 9.550 9.773 9.540 9.743 1,469,110 +0.17(+1.80%)
Aug 01, 2007 9.651 9.651 9.397 9.570 2,176,350 -0.12(-1.22%)
Jul 31, 2007 9.804 10.04 9.653 9.688 712,161 -0.02(-0.19%)
Jul 30, 2007 9.611 10.51 9.119 9.706 795,337 +0.03(+0.36%)
Jul 27, 2007 9.733 9.791 9.633 9.672 588,628 -0.02(-0.21%)
Jul 26, 2007 9.783 9.838 9.631 9.692 1,311,125 -0.25(-2.53%)
Jul 25, 2007 10.04 10.17 9.814 9.944 910,011 -0.05(-0.53%)
Jul 24, 2007 10.39 10.39 9.932 9.997 1,106,877 -0.18(-1.78%)
Jul 23, 2007 10.16 10.26 10.12 10.18 976,945 +0.13(+1.25%)
Jul 20, 2007 10.04 10.32 9.885 10.05 1,238,777 +0.05(+0.47%)
Jul 19, 2007 10.04 10.13 9.987 10.00 445,900 +0.01(+0.08%)
Jul 18, 2007 9.995 10.03 9.915 9.997 639,321 +0.02(+0.22%)
Jul 17, 2007 9.997 10.11 9.956 9.974 680,663 -0.04(-0.41%)
Jul 16, 2007 10.05 10.13 9.976 10.02 591,089 +0.02(+0.18%)
Jul 13, 2007 10.02 10.05 9.511 9.997 1,305,219 -0.01(-0.14%)
Jul 12, 2007 10.03 10.12 9.926 10.01 1,460,743 -0.02(-0.18%)
Jul 11, 2007 9.948 10.03 9.739 10.03 584,198 +0.08(+0.82%)
Jul 10, 2007 9.968 10.09 9.858 9.948 1,044,372 -0.11(-1.09%)
Jul 09, 2007 10.14 10.15 10.05 10.06 884,911 -0.09(-0.88%)
Jul 06, 2007 10.24 10.26 10.12 10.15 667,866 -0.07(-0.72%)
Jul 05, 2007 10.26 10.29 10.11 10.22 919,854 -0.01(-0.08%)
Jul 03, 2007 10.20 10.34 10.18 10.23 923,300 +0.06(+0.56%)
Jul 02, 2007 10.07 10.20 9.968 10.17 675,741 +0.11(+1.05%)
Jun 29, 2007 10.06 10.07 10.02 10.07 866,208 +0.09(+0.90%)
Jun 28, 2007 9.936 10.03 9.885 9.976 818,961 +0.09(+0.95%)
Jun 27, 2007 9.757 9.921 9.706 9.883 824,867 +0.01(+0.08%)
Jun 26, 2007 9.946 9.995 9.791 9.875 672,788 -0.02(-0.21%)
Jun 25, 2007 9.972 10.12 9.887 9.895 776,635 -0.08(-0.77%)
Jun 22, 2007 9.976 10.03 9.915 9.972 809,117 -0.05(-0.47%)
Jun 21, 2007 10.00 10.08 9.885 10.02 825,359 +0.01(+0.12%)
Jun 20, 2007 10.12 10.16 9.987 10.01 315,969 -0.12(-1.16%)
Jun 19, 2007 10.06 10.19 9.982 10.12 589,120 -0.02(-0.24%)
Jun 18, 2007 10.17 10.28 10.11 10.15 641,782 -0.02(-0.22%)
Jun 15, 2007 10.11 10.38 10.09 10.17 1,611,345 +0.06(+0.62%)
Jun 14, 2007 10.20 10.54 10.10 10.11 1,241,238 -0.04(-0.42%)
Jun 13, 2007 10.04 10.20 10.04 10.15 1,016,811 +0.11(+1.09%)
Jun 12, 2007 10.05 10.21 9.978 10.04 398,652 -0.01(-0.06%)
Jun 11, 2007 10.01 10.14 9.995 10.05 439,994 +0.04(+0.41%)
Jun 08, 2007 9.970 10.02 9.863 10.01 289,392 +0.04(+0.39%)
Jun 07, 2007 10.05 10.09 9.887 9.968 973,008 -0.08(-0.83%)
Jun 06, 2007 10.06 10.13 9.940 10.05 1,127,056 -0.14(-1.38%)
Jun 05, 2007 10.17 10.22 10.14 10.19 1,614,790 +0.03(+0.26%)
Jun 04, 2007 10.14 10.22 10.00 10.17 713,145 +0.04(+0.36%)
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.