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 )

1.880 -0.030 (-1.57%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 3, 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, 2024 1.910 1.960 1.861 1.910 31,531 -0.02(-1.04%)
May 30, 2024 1.840 1.979 1.840 1.930 34,034 +0.07(+3.76%)
May 29, 2024 1.800 1.880 1.800 1.860 82,680 -0.05(-2.62%)
May 28, 2024 1.850 1.910 1.830 1.910 35,441 +0.09(+4.95%)
May 24, 2024 1.828 1.842 1.800 1.820 46,666 +0.02(+1.11%)
May 23, 2024 1.900 1.900 1.790 1.800 54,565 +0.00(+0.00%)
May 22, 2024 1.850 1.869 1.800 1.800 100,911 -0.06(-3.23%)
May 21, 2024 1.806 1.860 1.780 1.860 39,792 +0.06(+3.33%)
May 20, 2024 1.750 1.850 1.750 1.800 45,112 +0.04(+2.27%)
May 17, 2024 1.755 1.770 1.730 1.760 51,749 +0.01(+0.86%)
May 16, 2024 1.773 1.800 1.730 1.745 66,188 +0.04(+2.05%)
May 15, 2024 1.745 1.758 1.710 1.710 38,447 -0.04(-2.56%)
May 14, 2024 1.762 1.800 1.730 1.755 40,438 +0.02(+1.45%)
May 13, 2024 1.710 1.760 1.710 1.730 58,048 -0.02(-1.03%)
May 10, 2024 1.720 1.770 1.710 1.748 52,246 +0.01(+0.46%)
May 09, 2024 1.740 1.760 1.710 1.740 118,739 +0.01(+0.58%)
May 08, 2024 1.735 1.740 1.710 1.730 61,051 +0.01(+0.58%)
May 07, 2024 1.756 1.790 1.720 1.720 99,752 -0.01(-0.58%)
May 06, 2024 1.700 1.799 1.700 1.730 93,017 +0.08(+4.85%)
May 03, 2024 1.680 1.740 1.650 1.650 64,815 -0.12(-6.78%)
May 02, 2024 1.750 1.770 1.690 1.770 118,874 +0.01(+0.57%)
May 01, 2024 1.725 1.760 1.720 1.760 82,004 +0.02(+1.12%)
Apr 30, 2024 1.754 1.789 1.730 1.740 48,344 -0.06(-3.31%)
Apr 29, 2024 1.855 1.920 1.800 1.800 68,518 -0.05(-2.82%)
Apr 26, 2024 1.780 1.950 1.780 1.852 129,410 +0.09(+5.24%)
Apr 25, 2024 1.750 1.820 1.750 1.760 138,887 +0.02(+1.14%)
Apr 24, 2024 1.750 1.850 1.740 1.740 62,439 -0.01(-0.57%)
Apr 23, 2024 1.772 1.849 1.720 1.750 76,850 +0.01(+0.57%)
Apr 22, 2024 1.735 1.800 1.671 1.740 136,253 +0.01(+0.61%)
Apr 19, 2024 1.660 1.750 1.660 1.730 72,920 +0.04(+2.34%)
Apr 18, 2024 1.650 1.720 1.650 1.690 48,970 +0.06(+3.68%)
Apr 17, 2024 1.710 1.710 1.610 1.630 46,736 -0.01(-0.61%)
Apr 16, 2024 1.620 1.660 1.590 1.640 190,748 -0.01(-0.61%)
Apr 15, 2024 1.690 1.690 1.620 1.650 41,812 +0.04(+2.48%)
Apr 12, 2024 1.627 1.640 1.610 1.610 52,158 -0.03(-1.83%)
Apr 11, 2024 1.636 1.680 1.620 1.640 114,714 -0.06(-3.76%)
Apr 10, 2024 1.685 1.740 1.670 1.704 69,119 -0.01(-0.35%)
Apr 09, 2024 1.697 1.710 1.672 1.710 131,602 -0.04(-2.29%)
Apr 08, 2024 1.690 1.750 1.670 1.750 34,098 +0.09(+5.42%)
Apr 05, 2024 1.660 1.700 1.658 1.660 48,765 -0.04(-2.35%)
Apr 04, 2024 1.650 1.750 1.650 1.700 39,818 +0.08(+4.94%)
Apr 03, 2024 1.600 1.700 1.581 1.620 180,893 -0.20(-10.99%)
Apr 02, 2024 1.840 1.870 1.760 1.820 69,790 -0.20(-9.90%)
Apr 01, 2024 2.050 2.295 1.950 2.020 142,371 -0.33(-14.23%)
Mar 28, 2024 1.820 2.355 1.750 2.355 160,810 +0.56(+31.56%)
Mar 27, 2024 1.690 1.800 1.690 1.790 78,848 -0.01(-0.56%)
Mar 26, 2024 1.680 1.810 1.680 1.800 118,238 +0.04(+2.27%)
Mar 25, 2024 1.670 1.760 1.670 1.760 60,713 +0.08(+5.01%)
Mar 22, 2024 1.690 1.700 1.670 1.676 47,179 -0.02(-1.41%)
Mar 21, 2024 1.670 1.720 1.670 1.700 51,218 -0.01(-0.58%)
Mar 20, 2024 1.680 1.720 1.677 1.710 41,098 +0.03(+1.79%)
Mar 19, 2024 1.640 1.680 1.640 1.680 96,988 +0.07(+4.35%)
Mar 18, 2024 1.610 1.630 1.610 1.610 26,673 +0.02(+1.26%)
Mar 15, 2024 1.595 1.649 1.590 1.590 43,937 +0.01(+0.63%)
Mar 14, 2024 1.610 1.610 1.550 1.580 50,631 -0.04(-2.77%)
Mar 13, 2024 1.596 1.659 1.580 1.625 31,687 +0.04(+2.85%)
Mar 12, 2024 1.570 1.620 1.560 1.580 51,233 +0.01(+0.64%)
Mar 11, 2024 1.575 1.600 1.560 1.570 60,347 +0.01(+0.64%)
Mar 08, 2024 1.580 1.610 1.550 1.560 330,292 -0.04(-2.48%)
Mar 07, 2024 1.560 1.600 1.560 1.600 23,196 +0.02(+1.24%)
Mar 06, 2024 1.570 1.600 1.570 1.580 65,880 +0.05(+3.13%)
Mar 05, 2024 1.550 1.560 1.520 1.532 89,295 -0.00(-0.20%)
Mar 04, 2024 1.535 1.560 1.510 1.535 60,552 +0.02(+1.66%)
Mar 01, 2024 1.490 1.530 1.490 1.510 141,858 +0.02(+1.34%)
Feb 29, 2024 1.480 1.500 1.470 1.490 73,721 +0.00(+0.34%)
Feb 28, 2024 1.490 1.490 1.480 1.485 44,028 +0.01(+0.34%)
Feb 27, 2024 1.470 1.490 1.450 1.480 88,280 -0.01(-0.67%)
Feb 26, 2024 1.470 1.490 1.450 1.490 83,831 +0.01(+0.68%)
Feb 23, 2024 1.520 1.540 1.445 1.480 42,176 -0.02(-1.33%)
Feb 22, 2024 1.460 1.500 1.440 1.500 46,675 +0.05(+3.59%)
Feb 21, 2024 1.460 1.470 1.448 1.448 85,949 -0.01(-0.82%)
Feb 20, 2024 1.440 1.480 1.430 1.460 112,090 +0.06(+4.66%)
Feb 16, 2024 1.370 1.420 1.370 1.395 139,652 -0.01(-0.71%)
Feb 15, 2024 1.394 1.410 1.380 1.405 231,260 -0.01(-1.06%)
Feb 14, 2024 1.405 1.420 1.390 1.420 121,818 +0.01(+0.71%)
Feb 13, 2024 1.396 1.440 1.389 1.410 51,855 +0.03(+2.55%)
Feb 12, 2024 1.400 1.400 1.360 1.375 147,188 -0.02(-1.79%)
Feb 09, 2024 1.361 1.400 1.360 1.400 68,755 +0.01(+0.72%)
Feb 08, 2024 1.390 1.410 1.350 1.390 59,551 +0.01(+0.72%)
Feb 07, 2024 1.370 1.390 1.350 1.380 93,563 -0.00(-0.20%)
Feb 06, 2024 1.385 1.400 1.360 1.383 94,040 +0.01(+0.93%)
Feb 05, 2024 1.365 1.380 1.340 1.370 89,611 +0.01(+0.74%)
Feb 02, 2024 1.390 1.390 1.354 1.360 38,000 -0.04(-2.86%)
Feb 01, 2024 1.400 1.420 1.360 1.400 40,058 +0.03(+2.19%)
Jan 31, 2024 1.410 1.420 1.370 1.370 33,667 -0.03(-2.49%)
Jan 30, 2024 1.395 1.420 1.395 1.405 41,748 +0.03(+2.55%)
Jan 29, 2024 1.340 1.380 1.340 1.370 65,934 +0.01(+0.37%)
Jan 26, 2024 1.370 1.380 1.350 1.365 60,235 +0.02(+1.83%)
Jan 25, 2024 1.350 1.400 1.340 1.341 29,994 -0.06(-4.25%)
Jan 24, 2024 1.400 1.430 1.380 1.400 62,124 +0.02(+1.82%)
Jan 23, 2024 1.360 1.390 1.360 1.375 73,006 -0.00(-0.36%)
Jan 22, 2024 1.410 1.420 1.371 1.380 133,398 +0.01(+1.10%)
Jan 19, 2024 1.360 1.380 1.340 1.365 53,759 -0.01(-1.06%)
Jan 18, 2024 1.365 1.380 1.340 1.380 75,188 +0.01(+0.70%)
Jan 17, 2024 1.370 1.370 1.330 1.370 98,985 -0.03(-2.14%)
Jan 16, 2024 1.375 1.400 1.360 1.400 60,217 +0.00(+0.00%)
Jan 12, 2024 1.405 1.420 1.380 1.400 110,572 +0.03(+2.19%)
Jan 11, 2024 1.390 1.410 1.370 1.370 40,842 -0.01(-1.08%)
Jan 10, 2024 1.385 1.400 1.360 1.385 39,732 -0.03(-2.12%)
Jan 09, 2024 1.400 1.450 1.380 1.415 42,712 -0.03(-2.41%)
Jan 08, 2024 1.430 1.480 1.421 1.450 49,450 +0.01(+0.69%)
Jan 05, 2024 1.427 1.460 1.420 1.440 53,543 +0.04(+2.86%)
Jan 04, 2024 1.380 1.430 1.380 1.400 77,912 +0.01(+1.08%)
Jan 03, 2024 1.350 1.400 1.350 1.385 147,967 +0.01(+1.09%)
Jan 02, 2024 1.340 1.380 1.340 1.370 44,734 +0.01(+0.37%)
Dec 29, 2023 1.354 1.380 1.342 1.365 30,958 +0.00(+0.37%)
Dec 28, 2023 1.360 1.370 1.340 1.360 121,951 -0.02(-1.43%)
Dec 27, 2023 1.350 1.410 1.350 1.380 55,642 +0.03(+1.91%)
Dec 26, 2023 1.315 1.360 1.300 1.354 79,409 -0.01(-0.44%)
Dec 22, 2023 1.340 1.379 1.320 1.360 61,986 +0.00(+0.00%)
Dec 21, 2023 1.310 1.360 1.310 1.360 187,544 +0.06(+4.62%)
Dec 20, 2023 1.320 1.340 1.300 1.300 66,672 -0.04(-2.99%)
Dec 19, 2023 1.346 1.379 1.320 1.340 74,798 -0.01(-0.89%)
Dec 18, 2023 1.310 1.380 1.310 1.352 199,519 +0.05(+3.99%)
Dec 15, 2023 1.315 1.380 1.300 1.300 100,401 -0.04(-2.98%)
Dec 14, 2023 1.350 1.380 1.340 1.340 186,637 -0.05(-3.60%)
Dec 13, 2023 1.440 1.440 1.370 1.390 111,293 +0.02(+1.83%)
Dec 12, 2023 1.375 1.375 1.340 1.365 42,528 -0.01(-0.94%)
Dec 11, 2023 1.370 1.419 1.350 1.378 53,767 -0.01(-1.01%)
Dec 08, 2023 1.384 1.410 1.380 1.392 35,888 -0.02(-1.28%)
Dec 07, 2023 1.370 1.430 1.350 1.410 300,834 -0.05(-3.42%)
Dec 06, 2023 1.470 1.500 1.440 1.460 32,244 +0.00(+0.00%)
Dec 05, 2023 1.478 1.510 1.460 1.460 44,714 -0.03(-2.01%)
Dec 04, 2023 1.460 1.529 1.451 1.490 30,360 +0.02(+1.36%)
Dec 01, 2023 1.460 1.470 1.450 1.470 47,519 +0.02(+1.38%)
Nov 30, 2023 1.472 1.490 1.450 1.450 27,949 -0.04(-2.68%)
Nov 29, 2023 1.516 1.516 1.480 1.490 50,738 -0.01(-0.40%)
Nov 28, 2023 1.540 1.550 1.480 1.496 165,496 +0.01(+0.40%)
Nov 27, 2023 1.470 1.539 1.470 1.490 39,118 +0.02(+1.36%)
Nov 24, 2023 1.470 1.530 1.470 1.470 35,533 +0.00(+0.27%)
Nov 22, 2023 1.440 1.510 1.440 1.466 43,904 +0.03(+1.81%)
Nov 21, 2023 1.480 1.480 1.440 1.440 86,360 -0.01(-0.69%)
Nov 20, 2023 1.440 1.480 1.440 1.450 346,337 -0.05(-3.07%)
Nov 17, 2023 1.410 1.540 1.410 1.496 220,074 +0.02(+1.13%)
Nov 16, 2023 1.435 1.480 1.411 1.479 130,605 +0.08(+5.61%)
Nov 15, 2023 1.456 1.500 1.391 1.401 156,972 -0.02(-1.36%)
Nov 14, 2023 1.440 1.440 1.360 1.420 209,624 +0.05(+3.95%)
Nov 13, 2023 1.360 1.390 1.350 1.366 75,267 +0.01(+0.44%)
Nov 10, 2023 1.420 1.420 1.340 1.360 48,763 +0.02(+1.49%)
Nov 09, 2023 1.350 1.365 1.340 1.340 116,472 +0.01(+0.75%)
Nov 08, 2023 1.290 1.350 1.290 1.330 236,836 +0.02(+1.53%)
Nov 07, 2023 1.310 1.340 1.290 1.310 110,913 -0.04(-2.96%)
Nov 06, 2023 1.320 1.390 1.320 1.350 112,963 +0.02(+1.12%)
Nov 03, 2023 1.330 1.359 1.310 1.335 64,784 +0.01(+1.14%)
Nov 02, 2023 1.350 1.350 1.291 1.320 188,479 +0.02(+1.54%)
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.