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 ADR (NY: SAN )

5.250 +0.110 (+2.14%)
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 (%)
Jul 31, 2012 2.785 2.813 2.757 2.757 10,381,699 -0.06(-1.97%)
Jul 30, 2012 2.799 2.841 2.781 2.813 13,466,522 +0.07(+2.53%)
Jul 27, 2012 2.628 2.771 2.619 2.744 23,305,674 +0.21(+8.21%)
Jul 26, 2012 2.503 2.568 2.484 2.535 21,727,136 +0.20(+8.73%)
Jul 25, 2012 2.285 2.332 2.258 2.332 11,922,153 +0.07(+3.07%)
Jul 24, 2012 2.318 2.327 2.262 2.262 20,502,576 -0.12(-5.05%)
Jul 23, 2012 2.318 2.415 2.299 2.383 15,613,964 +0.02(+0.78%)
Jul 20, 2012 2.434 2.475 2.360 2.364 42,613,792 -0.21(-8.09%)
Jul 19, 2012 2.563 2.582 2.540 2.572 6,398,882 +0.00(+0.00%)
Jul 18, 2012 2.549 2.582 2.545 2.572 13,354,022 -0.03(-1.07%)
Jul 17, 2012 2.609 2.609 2.535 2.600 8,891,477 +0.03(+1.26%)
Jul 16, 2012 2.563 2.586 2.545 2.568 13,123,358 -0.08(-3.14%)
Jul 13, 2012 2.607 2.660 2.605 2.651 9,380,266 +0.01(+0.53%)
Jul 12, 2012 2.628 2.647 2.586 2.637 8,575,704 -0.05(-1.72%)
Jul 11, 2012 2.656 2.706 2.646 2.683 8,979,514 +0.16(+6.17%)
Jul 10, 2012 2.584 2.619 2.510 2.527 14,724,169 -0.06(-2.35%)
Jul 09, 2012 2.575 2.593 2.553 2.588 23,024,754 -0.05(-1.98%)
Jul 06, 2012 2.623 2.657 2.610 2.641 21,176,162 -0.10(-3.80%)
Jul 05, 2012 2.754 2.762 2.701 2.745 16,278,466 -0.15(-5.26%)
Jul 03, 2012 2.871 2.915 2.862 2.897 9,145,925 +0.01(+0.30%)
Jul 02, 2012 2.858 2.888 2.823 2.888 10,349,930 +0.03(+1.22%)
Jun 29, 2012 2.828 2.871 2.801 2.854 23,124,738 +0.18(+6.67%)
Jun 28, 2012 2.614 2.680 2.597 2.675 8,311,626 +0.04(+1.49%)
Jun 27, 2012 2.584 2.649 2.567 2.636 8,817,711 +0.06(+2.19%)
Jun 26, 2012 2.601 2.610 2.540 2.580 9,717,367 -0.02(-0.84%)
Jun 25, 2012 2.636 2.641 2.584 2.601 12,068,290 -0.15(-5.53%)
Jun 22, 2012 2.780 2.793 2.719 2.754 18,434,394 +0.10(+3.94%)
Jun 21, 2012 2.793 2.797 2.649 2.649 12,669,942 -0.07(-2.72%)
Jun 20, 2012 2.693 2.749 2.680 2.723 12,927,372 +0.09(+3.30%)
Jun 19, 2012 2.606 2.675 2.597 2.636 12,304,700 +0.08(+3.24%)
Jun 18, 2012 2.593 2.601 2.536 2.554 16,525,729 -0.14(-5.17%)
Jun 15, 2012 2.667 2.706 2.641 2.693 18,822,626 -0.01(-0.48%)
Jun 14, 2012 2.684 2.736 2.671 2.706 12,819,189 +0.05(+1.97%)
Jun 13, 2012 2.636 2.688 2.623 2.654 16,472,615 +0.02(+0.83%)
Jun 12, 2012 2.614 2.632 2.571 2.632 11,762,914 +0.06(+2.20%)
Jun 11, 2012 2.736 2.745 2.571 2.575 29,336,072 -0.08(-3.11%)
Jun 08, 2012 2.593 2.675 2.571 2.658 22,437,098 +0.07(+2.86%)
Jun 07, 2012 2.641 2.654 2.580 2.584 20,980,126 +0.00(+0.17%)
Jun 06, 2012 2.501 2.588 2.497 2.580 22,763,758 +0.10(+4.22%)
Jun 05, 2012 2.475 2.514 2.453 2.475 13,407,696 +0.03(+1.07%)
Jun 04, 2012 2.449 2.467 2.427 2.449 19,558,252 +0.13(+5.63%)
Jun 01, 2012 2.310 2.349 2.288 2.319 18,810,312 +0.00(+0.19%)
May 31, 2012 2.288 2.332 2.258 2.314 16,335,143 +0.03(+1.33%)
May 30, 2012 2.323 2.323 2.271 2.284 26,333,556 -0.06(-2.60%)
May 29, 2012 2.356 2.362 2.323 2.345 32,677,548 -0.12(-4.77%)
May 25, 2012 2.449 2.480 2.445 2.462 16,499,006 -0.00(-0.18%)
May 24, 2012 2.493 2.510 2.440 2.467 11,666,291 -0.02(-0.87%)
May 23, 2012 2.480 2.493 2.423 2.488 14,357,815 -0.03(-1.21%)
May 22, 2012 2.527 2.562 2.493 2.519 15,488,410 +0.02(+0.87%)
May 21, 2012 2.464 2.514 2.462 2.497 15,293,058 -0.01(-0.35%)
May 18, 2012 2.532 2.540 2.484 2.506 20,995,588 +0.09(+3.60%)
May 17, 2012 2.445 2.458 2.401 2.419 19,555,360 -0.05(-1.94%)
May 16, 2012 2.554 2.567 2.462 2.467 121,868,288 -0.06(-2.41%)
May 15, 2012 2.593 2.597 2.519 2.527 24,091,774 -0.09(-3.49%)
May 14, 2012 2.641 2.649 2.614 2.619 11,326,508 -0.09(-3.37%)
May 11, 2012 2.671 2.762 2.662 2.710 20,277,864 -0.04(-1.58%)
May 10, 2012 2.771 2.801 2.749 2.754 22,538,858 +0.14(+5.32%)
May 09, 2012 2.593 2.641 2.575 2.614 29,675,004 -0.16(-5.65%)
May 08, 2012 2.767 2.784 2.723 2.771 15,567,748 -0.01(-0.31%)
May 07, 2012 2.736 2.797 2.728 2.780 25,220,516 +0.10(+3.57%)
May 04, 2012 2.680 2.706 2.634 2.684 26,849,700 +0.06(+2.15%)
May 03, 2012 2.623 2.645 2.610 2.627 17,996,966 +0.00(+0.17%)
May 02, 2012 2.601 2.645 2.584 2.623 52,072,092 -0.16(-5.63%)
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.