Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2005 4.738 4.759 4.698 4.698 1,572,744 +0.11(+2.30%)
May 27, 2005 4.496 4.613 4.493 4.592 465,459 +0.11(+2.44%)
May 26, 2005 4.397 4.510 4.394 4.483 887,282 +0.14(+3.18%)
May 25, 2005 4.301 4.414 4.290 4.345 1,132,739 +0.00(+0.03%)
May 24, 2005 4.410 4.421 4.266 4.344 1,250,922 -0.07(-1.52%)
May 23, 2005 4.439 4.439 4.374 4.411 549,096 -0.03(-0.62%)
May 20, 2005 4.433 4.455 4.392 4.438 572,733 +0.01(+0.12%)
May 19, 2005 4.537 4.537 4.371 4.433 2,310,934 -0.12(-2.60%)
May 18, 2005 4.579 4.620 4.543 4.551 1,878,202 -0.01(-0.18%)
May 17, 2005 4.580 4.616 4.559 4.559 1,247,286 -0.02(-0.34%)
May 16, 2005 4.639 4.639 4.516 4.575 1,936,384 -0.11(-2.26%)
May 13, 2005 4.730 4.757 4.658 4.680 710,916 -0.04(-0.82%)
May 12, 2005 4.808 4.838 4.675 4.719 781,826 -0.08(-1.62%)
May 11, 2005 4.840 4.900 4.731 4.796 447,277 -0.03(-0.63%)
May 10, 2005 4.856 4.856 4.826 4.827 261,821 -0.01(-0.25%)
May 09, 2005 4.854 4.865 4.823 4.839 1,196,376 +0.05(+0.95%)
May 06, 2005 4.818 4.838 4.788 4.793 841,827 +0.01(+0.17%)
May 05, 2005 4.771 4.826 4.771 4.785 378,185 +0.00(+0.00%)
May 04, 2005 4.779 4.849 4.757 4.785 1,541,835 -0.05(-1.14%)
May 03, 2005 4.749 4.840 4.749 4.840 543,642 +0.11(+2.33%)
May 02, 2005 4.675 4.777 4.675 4.730 783,644 +0.10(+2.14%)
Apr 29, 2005 4.623 4.664 4.614 4.631 94,546 +0.02(+0.47%)
Apr 28, 2005 4.676 4.708 4.609 4.609 643,643 -0.07(-1.42%)
Apr 27, 2005 4.697 4.774 4.668 4.676 805,463 -0.05(-0.98%)
Apr 26, 2005 4.785 4.826 4.697 4.722 965,465 +0.01(+0.19%)
Apr 25, 2005 4.661 4.730 4.628 4.713 380,004 +0.08(+1.72%)
Apr 22, 2005 4.620 4.661 4.620 4.634 1,101,830 +0.01(+0.15%)
Apr 21, 2005 4.634 4.661 4.579 4.627 650,916 +0.01(+0.14%)
Apr 20, 2005 4.570 4.644 4.534 4.620 1,032,738 +0.02(+0.36%)
Apr 19, 2005 4.592 4.650 4.589 4.603 329,094 +0.04(+0.87%)
Apr 18, 2005 4.478 4.592 4.478 4.564 694,553 +0.09(+1.93%)
Apr 15, 2005 4.598 4.620 4.477 4.478 1,921,839 -0.17(-3.73%)
Apr 14, 2005 4.828 4.828 4.620 4.651 630,916 -0.14(-2.91%)
Apr 13, 2005 4.631 4.873 4.631 4.790 998,192 +0.14(+3.05%)
Apr 12, 2005 4.645 4.675 4.620 4.648 680,007 +0.02(+0.37%)
Apr 11, 2005 4.653 4.658 4.586 4.631 996,374 +0.01(+0.21%)
Apr 08, 2005 4.653 4.664 4.592 4.621 314,548 +0.00(+0.01%)
Apr 07, 2005 4.570 4.702 4.570 4.620 623,643 -0.00(-0.05%)
Apr 06, 2005 4.510 4.667 4.510 4.623 465,459 +0.11(+2.50%)
Apr 05, 2005 4.482 4.532 4.464 4.510 645,461 +0.09(+2.09%)
Apr 04, 2005 4.455 4.471 4.383 4.418 729,098 -0.06(-1.33%)
Apr 01, 2005 4.510 4.515 4.428 4.477 412,731 +0.05(+1.06%)
Mar 31, 2005 4.372 4.586 4.367 4.430 838,190 +0.14(+3.27%)
Mar 30, 2005 4.240 4.350 4.221 4.290 869,100 +0.11(+2.63%)
Mar 29, 2005 4.279 4.317 4.180 4.180 1,229,104 -0.05(-1.17%)
Mar 28, 2005 4.180 4.306 4.160 4.229 781,826 +0.05(+1.18%)
Mar 24, 2005 4.042 4.181 4.042 4.180 636,370 +0.14(+3.54%)
Mar 23, 2005 4.070 4.097 4.037 4.037 960,010 -0.07(-1.66%)
Mar 22, 2005 4.070 4.152 4.070 4.105 936,373 +0.05(+1.21%)
Mar 21, 2005 3.977 4.070 3.977 4.056 976,374 +0.09(+2.35%)
Mar 18, 2005 3.906 3.987 3.906 3.963 249,093 +0.06(+1.49%)
Mar 17, 2005 3.844 3.923 3.844 3.905 334,549 +0.05(+1.39%)
Mar 16, 2005 3.839 3.900 3.797 3.852 1,060,011 -0.01(-0.24%)
Mar 15, 2005 3.870 3.871 3.836 3.861 174,547 -0.01(-0.26%)
Mar 14, 2005 3.946 3.946 3.850 3.871 618,188 -0.09(-2.36%)
Mar 11, 2005 3.954 3.982 3.910 3.964 436,368 -0.01(-0.17%)
Mar 10, 2005 4.048 4.056 3.943 3.971 445,459 -0.06(-1.57%)
Mar 09, 2005 4.056 4.056 4.009 4.034 360,003 -0.01(-0.20%)
Mar 08, 2005 4.095 4.100 4.042 4.042 307,276 -0.04(-0.94%)
Mar 07, 2005 4.070 4.097 4.058 4.081 650,916 -0.01(-0.16%)
Mar 04, 2005 4.064 4.122 4.064 4.088 814,554 +0.04(+0.91%)
Mar 03, 2005 4.015 4.059 4.015 4.051 1,305,468 +0.07(+1.71%)
Mar 02, 2005 3.996 4.015 3.980 3.983 318,185 -0.03(-0.69%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.