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 )

47.85 -0.12 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2002 1.211 1.226 1.211 1.222 63,736 +0.01(+0.86%)
Aug 29, 2002 1.187 1.211 1.187 1.211 183,926 +0.03(+2.60%)
Aug 28, 2002 1.192 1.192 1.175 1.181 60,094 -0.01(-1.19%)
Aug 27, 2002 1.181 1.208 1.181 1.195 116,547 -0.01(-1.09%)
Aug 26, 2002 1.175 1.214 1.175 1.208 324,146 +0.03(+2.37%)
Aug 23, 2002 1.170 1.180 1.167 1.180 386,062 +0.01(+1.13%)
Aug 22, 2002 1.164 1.171 1.164 1.167 307,757 -0.01(-0.70%)
Aug 21, 2002 1.175 1.176 1.173 1.175 111,084 -0.01(-0.83%)
Aug 20, 2002 1.199 1.199 1.185 1.185 63,736 +0.00(+0.09%)
Aug 16, 2002 1.192 1.195 1.181 1.184 921,451 -0.02(-1.46%)
Aug 15, 2002 1.202 1.202 1.202 1.202 1,821 +0.00(+0.04%)
Aug 14, 2002 1.146 1.203 1.146 1.201 375,136 +0.06(+5.09%)
Aug 13, 2002 1.161 1.161 1.135 1.143 216,704 -0.02(-2.02%)
Aug 12, 2002 1.170 1.170 1.166 1.166 5,463 +0.03(+2.51%)
Aug 07, 2002 1.105 1.139 1.098 1.138 236,736 +0.03(+2.93%)
Aug 06, 2002 1.085 1.105 1.085 1.105 203,957 +0.05(+4.30%)
Aug 05, 2002 1.123 1.123 1.060 1.060 69,199 -0.05(-4.46%)
Aug 02, 2002 1.121 1.121 1.098 1.109 54,631 +0.01(+0.75%)
Aug 01, 2002 1.120 1.123 1.101 1.101 131,115 -0.02(-1.72%)
Jul 31, 2002 1.138 1.145 1.120 1.120 23,673 -0.02(-1.64%)
Jul 30, 2002 1.076 1.157 1.073 1.139 118,368 +0.08(+7.74%)
Jul 29, 2002 1.033 1.057 1.033 1.057 14,568 +0.03(+2.89%)
Jul 26, 2002 1.020 1.027 1.020 1.027 16,389 +0.00(+0.11%)
Jul 25, 2002 1.006 1.027 0.9939 1.026 701,104 +0.02(+1.52%)
Jul 24, 2002 1.002 1.011 0.9720 1.011 655,578 -0.00(-0.49%)
Jul 23, 2002 1.054 1.054 1.008 1.016 728,420 -0.05(-4.88%)
Jul 22, 2002 1.068 1.079 1.065 1.068 76,484 -0.01(-1.27%)
Jul 19, 2002 1.054 1.098 1.054 1.082 1,658,976 +0.02(+2.34%)
Jul 17, 2002 1.077 1.077 1.057 1.057 163,894 -0.05(-4.32%)
Jul 12, 2002 1.087 1.105 1.087 1.105 127,473 +0.02(+1.98%)
Jul 11, 2002 1.087 1.087 1.082 1.083 183,926 -0.01(-1.10%)
Jul 10, 2002 1.139 1.139 1.087 1.096 293,189 -0.05(-4.50%)
Jul 09, 2002 1.164 1.164 1.146 1.147 43,705 -0.01(-1.00%)
Jul 08, 2002 1.172 1.172 1.159 1.159 29,136 -0.01(-1.17%)
Jul 05, 2002 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Jul 04, 2002 1.192 1.192 1.167 1.172 863,177 +0.00(+0.00%)
Jul 03, 2002 1.192 1.192 1.167 1.172 863,177 -0.02(-1.84%)
Jul 02, 2002 1.194 1.194 1.194 1.194 12,747 +0.00(+0.00%)
Jul 01, 2002 1.214 1.214 1.194 1.194 47,347 -0.02(-1.94%)
Jun 28, 2002 1.212 1.232 1.210 1.218 140,220 +0.00(+0.36%)
Jun 27, 2002 1.203 1.225 1.202 1.214 169,357 +0.00(+0.09%)
Jun 26, 2002 1.186 1.212 1.186 1.212 413,378 +0.01(+1.05%)
Jun 25, 2002 1.211 1.211 1.186 1.200 238,557 -0.03(-2.54%)
Jun 21, 2002 1.244 1.231 1.231 1.231 546,315 -0.01(-1.02%)
Jun 20, 2002 1.244 1.244 1.244 1.244 50,989 +0.00(+0.18%)
Jun 19, 2002 1.244 1.260 1.235 1.242 152,968 -0.01(-1.05%)
Jun 18, 2002 1.255 1.255 1.255 1.255 1,821 -0.01(-1.08%)
Jun 17, 2002 1.238 1.268 1.238 1.268 345,999 +0.03(+2.44%)
Jun 14, 2002 1.261 1.261 1.236 1.238 80,126 -0.02(-1.23%)
Jun 12, 2002 1.241 1.279 1.241 1.254 187,568 +0.01(+1.20%)
Jun 11, 2002 1.239 1.239 1.239 1.239 9,105 -0.00(-0.18%)
Jun 10, 2002 1.244 1.244 1.236 1.241 36,421 -0.02(-1.31%)
Jun 07, 2002 1.236 1.258 1.230 1.258 265,873 +0.02(+1.78%)
Jun 06, 2002 1.251 1.255 1.230 1.236 1,267,451 -0.03(-2.30%)
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.