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 )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2016 0.9594 0.9942 0.9410 0.9411 109,205 -0.03(-3.07%)
Oct 31, 2016 0.9690 0.9710 0.9500 0.9709 66,145 +0.02(+2.20%)
Oct 28, 2016 0.9542 0.9550 0.9053 0.9500 85,690 +0.01(+1.39%)
Oct 27, 2016 0.9586 0.9708 0.9370 0.9370 43,164 -0.01(-1.37%)
Oct 26, 2016 0.9425 0.9500 0.9260 0.9500 65,972 +0.02(+2.48%)
Oct 25, 2016 0.9509 0.9509 0.9270 0.9270 59,117 -0.01(-1.38%)
Oct 24, 2016 0.9350 0.9708 0.9100 0.9400 172,201 +0.00(+0.33%)
Oct 21, 2016 0.8990 0.9399 0.8910 0.9369 80,456 +0.04(+4.10%)
Oct 20, 2016 0.8969 0.9299 0.8861 0.9000 116,277 +0.03(+3.44%)
Oct 19, 2016 0.8740 0.8899 0.8701 0.8701 63,234 -0.02(-2.17%)
Oct 18, 2016 0.8690 0.8895 0.8620 0.8894 41,033 +0.05(+5.69%)
Oct 17, 2016 0.8685 0.8847 0.8301 0.8415 160,076 +0.00(+0.18%)
Oct 14, 2016 0.8331 0.8400 0.8220 0.8400 141,170 +0.03(+3.72%)
Oct 13, 2016 0.8110 0.8229 0.7800 0.8099 96,500 +0.00(+0.36%)
Oct 12, 2016 0.8090 0.8292 0.8070 0.8070 29,841 -0.00(-0.37%)
Oct 11, 2016 0.8200 0.8300 0.8100 0.8100 61,977 -0.00(-0.31%)
Oct 10, 2016 0.8390 0.8540 0.8125 0.8125 50,899 -0.03(-3.90%)
Oct 07, 2016 0.8420 0.8598 0.8187 0.8455 31,592 +0.01(+1.01%)
Oct 06, 2016 0.8346 0.8440 0.8300 0.8370 75,219 +0.04(+4.61%)
Oct 05, 2016 0.8170 0.8200 0.8001 0.8001 40,439 +0.01(+1.27%)
Oct 04, 2016 0.7930 0.8040 0.7760 0.7901 46,332 +0.01(+1.80%)
Oct 03, 2016 0.7900 0.8060 0.7760 0.7761 111,636 -0.02(-2.73%)
Sep 30, 2016 0.8226 0.8226 0.7759 0.7979 84,617 +0.03(+4.21%)
Sep 29, 2016 0.7938 0.8089 0.7657 0.7657 50,865 -0.04(-4.88%)
Sep 28, 2016 0.8179 0.8179 0.7800 0.8050 38,521 +0.03(+3.60%)
Sep 27, 2016 0.7792 0.8100 0.7770 0.7770 87,198 -0.02(-2.08%)
Sep 26, 2016 0.7800 0.8170 0.7770 0.7935 64,929 +0.00(+0.06%)
Sep 23, 2016 0.8050 0.8200 0.7930 0.7930 67,337 +0.02(+2.99%)
Sep 22, 2016 0.8754 0.8754 0.7300 0.7700 131,775 -0.10(-11.88%)
Sep 21, 2016 0.8560 0.8839 0.8560 0.8738 104,299 -0.02(-1.92%)
Sep 20, 2016 0.8940 0.8940 0.8540 0.8909 17,136 +0.03(+3.11%)
Sep 19, 2016 0.8640 0.9039 0.8640 0.8640 26,436 -0.06(-6.08%)
Sep 16, 2016 0.8814 0.9199 0.8680 0.9199 55,884 +0.01(+1.26%)
Sep 15, 2016 0.9165 0.9349 0.8820 0.9084 142,256 +0.05(+5.38%)
Sep 14, 2016 0.8700 0.9326 0.8621 0.8621 123,722 +0.00(+0.48%)
Sep 13, 2016 0.8834 0.8834 0.8580 0.8580 160,295 -0.02(-2.19%)
Sep 12, 2016 0.8780 0.9400 0.8760 0.8772 121,273 -0.06(-6.68%)
Sep 09, 2016 0.9400 0.9400 0.8990 0.9400 107,936 +0.05(+5.68%)
Sep 08, 2016 0.8987 0.9000 0.8800 0.8895 67,088 +0.00(+0.51%)
Sep 07, 2016 0.9000 0.9000 0.8660 0.8850 106,602 +0.03(+3.15%)
Sep 06, 2016 0.8700 0.9000 0.8580 0.8580 44,537 -0.03(-3.49%)
Sep 02, 2016 0.8890 0.8890 0.8890 0 +0.01(+1.08%)
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.