Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Caixabank (OP: CAIXY )

1.770 +0.040 (+2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2017 1.190 1.190 1.150 1.160 76,732 -0.03(-2.52%)
Jan 30, 2017 1.170 1.190 1.142 1.190 543,531 -0.02(-1.65%)
Jan 27, 2017 1.230 1.235 1.200 1.210 378,053 -0.01(-0.82%)
Jan 26, 2017 1.250 1.260 1.220 1.220 481,131 -0.07(-5.43%)
Jan 25, 2017 1.250 1.290 1.250 1.290 61,399 +0.09(+7.50%)
Jan 24, 2017 1.170 1.240 1.160 1.200 116,422 +0.04(+3.45%)
Jan 23, 2017 1.150 1.193 1.130 1.160 160,902 -0.01(-0.85%)
Jan 20, 2017 1.160 1.200 1.150 1.170 150,002 +0.01(+0.86%)
Jan 19, 2017 1.140 1.200 1.110 1.160 286,085 +0.02(+1.75%)
Jan 18, 2017 1.120 1.170 1.120 1.140 346,035 -0.03(-2.56%)
Jan 17, 2017 1.140 1.200 1.120 1.170 299,690 +0.03(+2.63%)
Jan 13, 2017 1.140 1.140 1.140 0 -0.02(-1.47%)
Jan 12, 2017 1.130 1.160 1.110 1.157 108,769 +0.02(+1.49%)
Jan 11, 2017 1.100 1.170 1.100 1.140 90,471 +0.03(+2.70%)
Jan 10, 2017 1.170 1.180 1.100 1.110 65,134 -0.01(-0.89%)
Jan 09, 2017 1.100 1.170 1.100 1.120 170,712 -0.01(-0.88%)
Jan 06, 2017 1.102 1.170 1.102 1.130 186,412 +0.01(+0.89%)
Jan 05, 2017 1.130 1.140 1.110 1.120 110,039 +0.03(+2.75%)
Jan 04, 2017 1.080 1.100 1.050 1.090 230,710 +0.01(+0.93%)
Jan 03, 2017 1.080 1.120 1.080 1.080 569,255 +0.03(+2.86%)
Dec 30, 2016 1.050 1.050 1.050 0 +0.02(+1.94%)
Dec 29, 2016 1.060 1.060 1.020 1.030 492,930 +0.01(+0.98%)
Dec 28, 2016 1.030 1.060 1.000 1.020 70,832 -0.05(-4.67%)
Dec 27, 2016 1.000 1.070 1.000 1.070 136,211 +0.02(+1.90%)
Dec 23, 2016 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 22, 2016 1.060 1.080 1.020 1.040 2,689,359 +0.02(+1.96%)
Dec 21, 2016 1.040 1.070 0.9800 1.020 710,519 -0.11(-9.73%)
Dec 20, 2016 1.062 1.140 1.050 1.130 56,326 +0.08(+7.62%)
Dec 19, 2016 1.060 1.068 1.020 1.050 430,317 -0.01(-0.94%)
Dec 16, 2016 1.070 1.090 1.010 1.060 219,672 +0.01(+0.95%)
Dec 15, 2016 1.050 1.070 1.040 1.050 154,105 +0.04(+3.96%)
Dec 14, 2016 1.050 1.070 0.9600 1.010 403,570 -0.05(-4.72%)
Dec 13, 2016 1.100 1.110 1.020 1.060 133,185 -0.04(-3.64%)
Dec 12, 2016 1.090 1.100 1.070 1.100 173,361 +0.00(+0.00%)
Dec 09, 2016 1.140 1.140 1.010 1.100 155,350 +0.00(+0.00%)
Dec 08, 2016 1.096 1.110 1.010 1.100 161,926 +0.00(+0.00%)
Dec 07, 2016 1.060 1.100 1.050 1.100 294,415 +0.05(+4.76%)
Dec 06, 2016 1.020 1.050 0.9761 1.050 136,940 +0.09(+9.36%)
Dec 05, 2016 0.9599 0.9765 0.9558 0.9601 277,464 +0.06(+6.61%)
Dec 02, 2016 0.9051 0.9598 0.8906 0.9006 88,055 -0.04(-4.19%)
Dec 01, 2016 0.8732 0.9400 0.8732 0.9400 492,294 +0.06(+6.79%)
Nov 30, 2016 0.9992 0.9992 0.8604 0.8802 98,875 -0.03(-3.80%)
Nov 29, 2016 0.9202 0.9350 0.9001 0.9150 96,668 +0.01(+0.70%)
Nov 28, 2016 0.9233 0.9300 0.9083 0.9086 89,570 -0.01(-1.25%)
Nov 25, 2016 0.9500 0.9550 0.9201 0.9201 24,975 -0.03(-3.65%)
Nov 23, 2016 0.9550 0.9550 0.9550 0 +0.03(+3.24%)
Nov 22, 2016 0.9360 0.9500 0.9250 0.9250 128,619 +0.00(+0.53%)
Nov 21, 2016 0.9400 0.9699 0.9200 0.9201 86,942 -0.04(-4.64%)
Nov 18, 2016 0.9556 0.9650 0.9400 0.9649 72,960 +0.02(+2.62%)
Nov 17, 2016 0.9605 0.9893 0.9401 0.9403 124,190 -0.02(-2.47%)
Nov 16, 2016 0.9754 1.000 0.9601 0.9641 73,149 -0.05(-4.55%)
Nov 15, 2016 0.9955 1.010 0.9900 1.010 174,708 +0.02(+1.51%)
Nov 14, 2016 1.010 1.010 0.9700 0.9950 49,615 +0.01(+1.31%)
Nov 11, 2016 0.9901 1.010 0.9801 0.9821 50,892 -0.03(-2.76%)
Nov 10, 2016 1.010 1.020 0.9800 1.010 196,083 +0.03(+2.54%)
Nov 09, 2016 0.9710 0.9870 0.9701 0.9850 77,912 +0.02(+2.55%)
Nov 08, 2016 0.9620 0.9700 0.9541 0.9605 69,563 +0.02(+1.63%)
Nov 07, 2016 0.9634 0.9699 0.9450 0.9451 78,233 +0.00(+0.44%)
Nov 04, 2016 0.9370 0.9471 0.9281 0.9410 121,322 +0.00(+0.42%)
Nov 03, 2016 0.9722 0.9722 0.9371 0.9371 149,697 +0.03(+2.86%)
Nov 02, 2016 0.9464 0.9555 0.8850 0.9110 569,337 -0.03(-3.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.