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 (%)
Aug 31, 2016 0.8545 0.8800 0.8371 0.8371 173,077 -0.01(-1.58%)
Aug 30, 2016 0.8612 0.8800 0.8330 0.8505 89,015 -0.01(-1.10%)
Aug 29, 2016 0.8500 0.8800 0.8260 0.8600 104,201 -0.01(-0.58%)
Aug 26, 2016 0.8650 0.8650 0.8379 0.8650 44,563 +0.02(+1.76%)
Aug 25, 2016 0.8620 0.8715 0.8400 0.8500 105,655 -0.01(-0.58%)
Aug 24, 2016 0.8820 0.9110 0.8430 0.8550 215,559 -0.04(-4.36%)
Aug 23, 2016 0.8842 0.9080 0.8600 0.8940 109,588 +0.02(+2.17%)
Aug 22, 2016 0.8250 0.8900 0.8250 0.8750 53,025 -0.01(-0.57%)
Aug 19, 2016 0.8475 0.8800 0.8150 0.8800 170,533 -0.02(-2.00%)
Aug 18, 2016 0.8980 0.8980 0.8500 0.8980 137,671 +0.02(+2.05%)
Aug 17, 2016 0.8544 0.9100 0.8500 0.8800 32,113 -0.03(-3.30%)
Aug 16, 2016 0.8917 0.9100 0.8700 0.9100 39,570 -0.01(-1.09%)
Aug 15, 2016 0.8954 0.9200 0.8655 0.9200 130,493 +0.03(+3.66%)
Aug 12, 2016 0.8745 0.9000 0.8500 0.8875 237,360 +0.02(+2.01%)
Aug 11, 2016 0.8649 0.9000 0.8470 0.8700 202,453 +0.04(+5.16%)
Aug 10, 2016 0.8688 0.8830 0.8272 0.8273 517,387 -0.03(-3.80%)
Aug 09, 2016 0.8400 0.8600 0.8200 0.8600 296,478 +0.02(+2.38%)
Aug 08, 2016 0.8268 0.8400 0.7926 0.8400 349,086 +0.09(+12.37%)
Aug 05, 2016 0.8012 0.8450 0.7430 0.7475 320,493 -0.05(-6.78%)
Aug 04, 2016 0.7872 0.8022 0.7858 0.8019 108,043 -0.01(-1.00%)
Aug 03, 2016 0.7734 0.8110 0.7513 0.8100 116,799 +0.07(+10.17%)
Aug 02, 2016 0.7685 0.7711 0.7352 0.7352 109,546 -0.09(-10.51%)
Aug 01, 2016 0.8017 0.8247 0.7904 0.8215 401,626 -0.00(-0.07%)
Jul 29, 2016 0.8197 0.8275 0.7980 0.8221 253,815 +0.01(+1.26%)
Jul 28, 2016 0.7764 0.8300 0.7400 0.8119 5,721,595 +0.02(+2.08%)
Jul 27, 2016 0.7690 0.8039 0.7551 0.7953 97,578 +0.05(+6.04%)
Jul 26, 2016 0.7620 0.7887 0.7500 0.7500 49,306 -0.02(-2.01%)
Jul 25, 2016 0.7862 0.7896 0.7540 0.7654 178,280 -0.01(-1.48%)
Jul 22, 2016 0.7799 0.7897 0.7580 0.7769 89,000 -0.01(-1.63%)
Jul 21, 2016 0.7977 0.7977 0.7584 0.7897 164,489 +0.03(+4.18%)
Jul 20, 2016 0.7700 0.7879 0.7580 0.7580 81,053 -0.01(-0.92%)
Jul 19, 2016 0.7864 0.7864 0.7500 0.7650 187,820 +0.02(+2.00%)
Jul 18, 2016 0.7604 0.7864 0.7500 0.7500 391,882 -0.01(-1.29%)
Jul 15, 2016 0.7867 0.7867 0.7401 0.7598 131,103 -0.01(-0.86%)
Jul 14, 2016 0.7540 0.7867 0.7471 0.7664 88,503 +0.02(+3.14%)
Jul 13, 2016 0.7680 0.7799 0.7431 0.7431 103,813 -0.00(-0.26%)
Jul 12, 2016 0.7440 0.7550 0.7301 0.7450 116,734 +0.05(+6.87%)
Jul 11, 2016 0.7081 0.7197 0.6951 0.6971 115,847 +0.00(+0.44%)
Jul 08, 2016 0.6931 0.7198 0.6851 0.6940 134,475 +0.02(+3.12%)
Jul 07, 2016 0.6866 0.7199 0.6730 0.6730 78,269 -0.01(-1.85%)
Jul 05, 2016 0.6900 0.7246 0.6760 0.6857 54,824 -0.02(-2.46%)
Jul 01, 2016 0.7030 0.7030 0.7030 0 +0.00(+0.43%)
Jun 30, 2016 0.6830 0.7279 0.6630 0.7000 127,226 -0.01(-1.41%)
Jun 29, 2016 0.6960 0.7128 0.6900 0.7100 238,238 +0.01(+1.81%)
Jun 28, 2016 0.6657 0.7110 0.6657 0.6974 117,306 +0.04(+5.99%)
Jun 27, 2016 0.6300 0.6919 0.6201 0.6580 60,913 +0.01(+1.23%)
Jun 24, 2016 0.6755 0.6990 0.6451 0.6500 90,081 -0.22(-25.12%)
Jun 23, 2016 0.8400 0.8680 0.8120 0.8680 78,141 +0.08(+9.86%)
Jun 22, 2016 0.8001 0.8100 0.7901 0.7901 38,374 +0.00(+0.01%)
Jun 21, 2016 0.7920 0.8078 0.7802 0.7900 119,999 -0.03(-3.65%)
Jun 20, 2016 0.7776 0.8199 0.7691 0.8199 217,415 +0.06(+8.24%)
Jun 17, 2016 0.7778 0.7778 0.7448 0.7575 203,890 +0.04(+5.16%)
Jun 16, 2016 0.7001 0.7519 0.7000 0.7203 62,936 +0.00(+0.04%)
Jun 15, 2016 0.7351 0.7378 0.7130 0.7200 504,328 -0.01(-0.70%)
Jun 14, 2016 0.7435 0.7435 0.7002 0.7251 63,743 -0.02(-3.27%)
Jun 13, 2016 0.7610 0.7650 0.7342 0.7497 40,782 -0.02(-2.02%)
Jun 10, 2016 0.8000 0.8000 0.7629 0.7651 174,805 -0.03(-4.29%)
Jun 09, 2016 0.8130 0.8498 0.7992 0.7994 128,777 -0.03(-3.73%)
Jun 08, 2016 0.8605 0.8729 0.8302 0.8304 71,107 -0.03(-3.57%)
Jun 07, 2016 0.8700 0.8929 0.8611 0.8611 114,869 -0.00(-0.03%)
Jun 06, 2016 0.8452 0.8828 0.8452 0.8614 178,645 +0.02(+2.30%)
Jun 03, 2016 0.8600 0.8660 0.8420 0.8420 160,575 -0.06(-6.92%)
Jun 02, 2016 0.8750 0.9049 0.8602 0.9046 106,265 +0.03(+3.99%)
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.