Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Banco Santander ADR (NY: SAN )

5.140 -0.090 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 5.786 5.831 5.760 5.792 6,077,368 +0.00(+0.00%)
Feb 27, 2014 5.754 5.805 5.728 5.792 4,161,462 +0.00(+0.00%)
Feb 26, 2014 5.792 5.805 5.760 5.792 4,761,678 -0.02(-0.33%)
Feb 25, 2014 5.831 5.850 5.795 5.811 5,920,828 -0.02(-0.33%)
Feb 24, 2014 5.760 5.850 5.696 5.831 11,236,871 +0.13(+2.36%)
Feb 21, 2014 5.696 5.925 5.677 5.696 5,549,767 -0.02(-0.34%)
Feb 20, 2014 5.696 5.741 5.664 5.715 4,042,796 +0.02(+0.34%)
Feb 19, 2014 5.722 5.786 5.690 5.696 8,325,382 -0.06(-1.00%)
Feb 18, 2014 5.754 5.773 5.722 5.754 4,179,722 +0.00(+0.00%)
Feb 14, 2014 5.760 5.754 5.754 5.754 8,529,163 +0.01(+0.11%)
Feb 13, 2014 5.600 5.751 5.600 5.747 7,799,514 +0.06(+1.13%)
Feb 12, 2014 5.683 5.709 5.666 5.683 7,575,127 -0.06(-1.11%)
Feb 11, 2014 5.645 5.760 5.645 5.747 7,782,772 +0.10(+1.70%)
Feb 10, 2014 5.651 5.671 5.619 5.651 14,503,446 -0.12(-2.11%)
Feb 07, 2014 5.735 5.779 5.690 5.773 7,365,748 +0.10(+1.81%)
Feb 06, 2014 5.568 5.677 5.559 5.671 7,059,892 +0.13(+2.43%)
Feb 05, 2014 5.466 5.552 5.466 5.536 8,057,800 +0.07(+1.29%)
Feb 04, 2014 5.459 5.485 5.422 5.466 7,685,715 +0.12(+2.15%)
Feb 03, 2014 5.498 5.511 5.344 5.351 12,125,957 -0.18(-3.24%)
Jan 31, 2014 5.498 5.594 5.498 5.530 12,523,120 -0.11(-1.93%)
Jan 30, 2014 5.626 5.658 5.556 5.639 10,253,198 +0.06(+1.15%)
Jan 29, 2014 5.530 5.619 5.511 5.575 10,298,494 -0.05(-0.91%)
Jan 28, 2014 5.587 5.651 5.581 5.626 10,316,759 +0.12(+2.21%)
Jan 27, 2014 5.549 5.594 5.453 5.504 12,206,155 -0.06(-1.04%)
Jan 24, 2014 5.677 5.683 5.549 5.562 20,630,616 -0.22(-3.87%)
Jan 23, 2014 5.818 5.818 5.747 5.786 7,011,190 +0.03(+0.44%)
Jan 22, 2014 5.779 5.786 5.735 5.760 8,526,594 -0.07(-1.21%)
Jan 21, 2014 5.843 5.850 5.786 5.831 6,541,334 -0.01(-0.11%)
Jan 17, 2014 5.863 5.837 5.837 5.837 10,315,369 -0.09(-1.51%)
Jan 16, 2014 5.952 5.959 5.882 5.927 6,655,161 -0.09(-1.49%)
Jan 15, 2014 5.888 6.016 5.888 6.016 9,986,508 +0.13(+2.17%)
Jan 14, 2014 5.843 5.901 5.811 5.888 7,094,220 +0.11(+1.88%)
Jan 13, 2014 5.850 5.863 5.767 5.779 10,166,127 -0.06(-1.10%)
Jan 10, 2014 5.792 5.863 5.786 5.843 8,118,914 +0.22(+3.93%)
Jan 09, 2014 5.677 5.677 5.580 5.622 16,443,632 -0.06(-0.97%)
Jan 08, 2014 5.659 5.708 5.629 5.677 14,600,794 +0.04(+0.65%)
Jan 07, 2014 5.580 5.653 5.580 5.641 17,971,192 +0.20(+3.59%)
Jan 06, 2014 5.439 5.470 5.427 5.445 9,932,696 +0.09(+1.71%)
Jan 03, 2014 5.372 5.384 5.344 5.354 12,101,257 -0.01(-0.11%)
Jan 02, 2014 5.402 5.405 5.335 5.360 15,516,503 -0.18(-3.31%)
Dec 31, 2013 5.537 5.543 5.543 5.543 5,689,923 +0.04(+0.67%)
Dec 30, 2013 5.506 5.531 5.488 5.506 6,427,740 +0.01(+0.11%)
Dec 27, 2013 5.500 5.531 5.470 5.500 7,997,953 +0.02(+0.45%)
Dec 26, 2013 5.433 5.482 5.433 5.476 4,129,973 +0.04(+0.79%)
Dec 24, 2013 5.409 5.439 5.409 5.433 2,654,095 +0.05(+0.91%)
Dec 23, 2013 5.360 5.396 5.349 5.384 4,866,859 +0.04(+0.80%)
Dec 20, 2013 5.311 5.354 5.299 5.341 7,019,011 +0.03(+0.58%)
Dec 19, 2013 5.262 5.317 5.256 5.311 9,697,056 +0.04(+0.81%)
Dec 18, 2013 5.207 5.268 5.158 5.268 12,708,525 +0.11(+2.13%)
Dec 17, 2013 5.176 5.182 5.115 5.158 9,643,865 -0.07(-1.29%)
Dec 16, 2013 5.225 5.256 5.201 5.225 8,612,549 +0.10(+1.91%)
Dec 13, 2013 5.146 5.152 5.091 5.127 9,295,707 +0.01(+0.12%)
Dec 12, 2013 5.103 5.143 5.078 5.121 10,532,069 -0.06(-1.18%)
Dec 11, 2013 5.262 5.268 5.176 5.182 10,119,264 -0.10(-1.85%)
Dec 10, 2013 5.274 5.311 5.268 5.280 3,961,944 -0.01(-0.12%)
Dec 09, 2013 5.274 5.305 5.268 5.286 4,906,791 +0.03(+0.58%)
Dec 06, 2013 5.213 5.259 5.161 5.256 7,904,716 +0.06(+1.06%)
Dec 05, 2013 5.274 5.286 5.164 5.201 17,259,698 -0.08(-1.50%)
Dec 04, 2013 5.262 5.311 5.244 5.280 14,758,708 -0.07(-1.26%)
Dec 03, 2013 5.329 5.372 5.311 5.347 14,925,725 -0.02(-0.46%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.