Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Caixabank (OP: CAIXY )

1.730 -0.030 (-1.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 14, 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, 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%)
Nov 01, 2023 1.291 1.380 1.291 1.300 187,115 -0.03(-2.26%)
Oct 31, 2023 1.310 1.340 1.300 1.330 137,456 +0.01(+0.76%)
Oct 30, 2023 1.310 1.360 1.310 1.320 146,849 +0.02(+1.54%)
Oct 27, 2023 1.350 1.410 1.300 1.300 55,119 -0.01(-0.76%)
Oct 26, 2023 1.260 1.340 1.260 1.310 92,640 +0.06(+4.38%)
Oct 25, 2023 1.255 1.280 1.243 1.255 247,256 -0.02(-1.57%)
Oct 24, 2023 1.300 1.320 1.230 1.275 56,868 -0.05(-3.41%)
Oct 23, 2023 1.305 1.340 1.300 1.320 113,230 -0.03(-2.22%)
Oct 20, 2023 1.335 1.380 1.320 1.350 82,466 +0.03(+2.27%)
Oct 19, 2023 1.400 1.400 1.320 1.320 90,616 +0.02(+1.15%)
Oct 18, 2023 1.295 1.320 1.295 1.305 83,100 -0.01(-0.38%)
Oct 17, 2023 1.305 1.330 1.290 1.310 64,470 +0.02(+1.55%)
Oct 16, 2023 1.325 1.379 1.290 1.290 435,998 -0.03(-2.57%)
Oct 13, 2023 1.315 1.340 1.300 1.324 146,038 -0.01(-0.45%)
Oct 12, 2023 1.325 1.360 1.300 1.330 117,821 -0.04(-2.92%)
Oct 11, 2023 1.340 1.370 1.311 1.370 233,580 +0.03(+2.24%)
Oct 10, 2023 1.380 1.380 1.300 1.340 519,609 +0.05(+3.55%)
Oct 09, 2023 1.270 1.330 1.270 1.294 27,279 -0.02(-1.60%)
Oct 06, 2023 1.330 1.330 1.280 1.315 66,459 +0.04(+3.54%)
Oct 05, 2023 1.280 1.300 1.270 1.270 47,152 +0.02(+1.60%)
Oct 04, 2023 1.250 1.280 1.240 1.250 34,510 +0.00(+0.00%)
Oct 03, 2023 1.260 1.260 1.250 1.250 34,307 -0.01(-1.19%)
Oct 02, 2023 1.380 1.380 1.260 1.265 204,992 -0.03(-2.39%)
Sep 29, 2023 1.315 1.330 1.290 1.296 30,464 +0.01(+0.47%)
Sep 28, 2023 1.290 1.305 1.286 1.290 56,054 +0.02(+1.57%)
Sep 27, 2023 1.280 1.280 1.260 1.270 82,081 -0.01(-0.78%)
Sep 26, 2023 1.275 1.285 1.260 1.280 62,973 +0.05(+4.07%)
Sep 25, 2023 1.250 1.260 1.230 1.230 88,777 -0.03(-2.77%)
Sep 22, 2023 1.285 1.285 1.250 1.265 62,435 +0.01(+1.20%)
Sep 21, 2023 1.260 1.280 1.250 1.250 64,940 +0.01(+0.81%)
Sep 20, 2023 1.265 1.290 1.232 1.240 138,256 -0.01(-0.40%)
Sep 19, 2023 1.220 1.260 1.220 1.245 178,687 +0.03(+2.05%)
Sep 18, 2023 1.235 1.250 1.220 1.220 141,471 -0.02(-1.61%)
Sep 15, 2023 1.235 1.260 1.220 1.240 50,122 +0.01(+0.81%)
Sep 14, 2023 1.250 1.260 1.230 1.230 56,250 +0.01(+0.82%)
Sep 13, 2023 1.250 1.260 1.220 1.220 72,125 -0.08(-6.15%)
Sep 12, 2023 1.265 1.300 1.250 1.300 36,830 +0.03(+2.36%)
Sep 11, 2023 1.270 1.280 1.230 1.270 80,040 +0.05(+4.10%)
Sep 08, 2023 1.210 1.280 1.210 1.220 146,942 +0.00(+0.00%)
Sep 07, 2023 1.250 1.258 1.220 1.220 69,516 -0.04(-3.17%)
Sep 06, 2023 1.250 1.270 1.230 1.260 63,625 -0.02(-1.57%)
Sep 05, 2023 1.250 1.290 1.250 1.280 36,300 -0.01(-0.77%)
Sep 01, 2023 1.280 1.340 1.280 1.290 138,616 -0.03(-2.27%)
Aug 31, 2023 1.350 1.360 1.320 1.320 75,890 -0.07(-4.90%)
Aug 30, 2023 1.370 1.420 1.370 1.388 34,191 +0.01(+0.58%)
Aug 29, 2023 1.370 1.380 1.360 1.380 45,537 +0.00(+0.36%)
Aug 28, 2023 1.360 1.407 1.330 1.375 34,192 +0.03(+2.23%)
Aug 25, 2023 1.330 1.360 1.320 1.345 39,360 -0.01(-0.37%)
Aug 24, 2023 1.355 1.370 1.350 1.350 39,493 -0.01(-0.74%)
Aug 23, 2023 1.360 1.380 1.355 1.360 53,362 -0.01(-0.73%)
Aug 22, 2023 1.375 1.375 1.370 1.370 79,225 -0.01(-0.72%)
Aug 21, 2023 1.360 1.380 1.340 1.380 35,511 -0.01(-0.72%)
Aug 18, 2023 1.330 1.390 1.330 1.390 153,783 +0.01(+1.09%)
Aug 17, 2023 1.365 1.390 1.330 1.375 65,993 +0.01(+1.10%)
Aug 16, 2023 1.330 1.380 1.330 1.360 83,178 -0.02(-1.45%)
Aug 15, 2023 1.370 1.400 1.360 1.380 91,765 +0.02(+1.32%)
Aug 14, 2023 1.370 1.400 1.351 1.362 59,833 +0.00(+0.15%)
Aug 11, 2023 1.360 1.400 1.360 1.360 39,378 -0.02(-1.45%)
Aug 10, 2023 1.389 1.400 1.360 1.380 53,575 +0.02(+1.85%)
Aug 09, 2023 1.340 1.369 1.330 1.355 32,095 +0.01(+1.12%)
Aug 08, 2023 1.339 1.370 1.331 1.340 34,955 -0.02(-1.47%)
Aug 07, 2023 1.350 1.380 1.350 1.360 18,491 +0.02(+1.49%)
Aug 04, 2023 1.341 1.373 1.340 1.340 43,662 +0.00(+0.00%)
Aug 03, 2023 1.325 1.350 1.310 1.340 30,952 +0.06(+4.69%)
Aug 02, 2023 1.285 1.310 1.280 1.280 35,461 -0.03(-2.17%)
Aug 01, 2023 1.300 1.330 1.290 1.308 60,081 +0.01(+0.61%)
Jul 31, 2023 1.320 1.340 1.300 1.300 11,114 -0.02(-1.48%)
Jul 28, 2023 1.353 1.380 1.320 1.320 52,396 -0.03(-2.22%)
Jul 27, 2023 1.340 1.360 1.321 1.350 40,140 -0.03(-2.21%)
Jul 26, 2023 1.370 1.393 1.360 1.381 145,955 +0.01(+0.77%)
Jul 25, 2023 1.371 1.380 1.370 1.370 64,431 -0.01(-0.72%)
Jul 24, 2023 1.375 1.380 1.350 1.380 195,762 -0.04(-2.82%)
Jul 21, 2023 1.385 1.420 1.370 1.420 41,957 +0.01(+0.71%)
Jul 20, 2023 1.397 1.410 1.385 1.410 24,999 +0.00(+0.00%)
Jul 19, 2023 1.397 1.430 1.390 1.410 32,086 -0.02(-1.36%)
Jul 18, 2023 1.420 1.440 1.400 1.429 46,874 +0.04(+2.84%)
Jul 17, 2023 1.400 1.410 1.390 1.390 65,211 +0.02(+1.45%)
Jul 14, 2023 1.390 1.400 1.370 1.370 25,890 -0.02(-1.78%)
Jul 13, 2023 1.387 1.400 1.380 1.395 29,432 +0.02(+1.64%)
Jul 12, 2023 1.373 1.390 1.370 1.373 66,594 +0.02(+1.29%)
Jul 11, 2023 1.350 1.360 1.340 1.355 28,313 +0.05(+4.23%)
Jul 10, 2023 1.300 1.330 1.300 1.300 23,927 -0.01(-0.57%)
Jul 07, 2023 1.305 1.330 1.300 1.308 234,096 +0.01(+0.97%)
Jul 06, 2023 1.290 1.300 1.280 1.295 25,843 -0.01(-0.38%)
Jul 05, 2023 1.310 1.320 1.300 1.300 41,728 -0.06(-4.76%)
Jul 03, 2023 1.350 1.365 1.340 1.365 77,491 +0.02(+1.49%)
Jun 30, 2023 1.340 1.360 1.340 1.345 30,861 +0.00(+0.34%)
Jun 29, 2023 1.330 1.360 1.330 1.341 32,601 +0.02(+1.32%)
Jun 28, 2023 1.310 1.323 1.310 1.323 62,825 -0.00(-0.15%)
Jun 27, 2023 1.320 1.330 1.310 1.325 27,576 +0.04(+2.75%)
Jun 26, 2023 1.290 1.300 1.270 1.290 60,152 -0.01(-0.79%)
Jun 23, 2023 1.285 1.310 1.270 1.300 29,737 -0.00(-0.02%)
Jun 22, 2023 1.310 1.340 1.300 1.300 43,098 -0.03(-2.48%)
Jun 21, 2023 1.320 1.360 1.320 1.333 39,266 +0.02(+1.76%)
Jun 20, 2023 1.310 1.330 1.300 1.310 96,722 -0.02(-1.50%)
Jun 16, 2023 1.320 1.350 1.320 1.330 99,046 +0.03(+2.31%)
Jun 15, 2023 1.300 1.320 1.290 1.300 41,707 +0.12(+10.17%)
May 08, 2023 1.190 1.220 1.170 1.180 131,543 +0.03(+2.39%)
May 05, 2023 1.160 1.177 1.130 1.153 123,824 +0.02(+2.17%)
May 04, 2023 1.110 1.128 1.080 1.128 335,574 -0.00(-0.18%)
May 03, 2023 1.120 1.160 1.120 1.130 111,748 -0.03(-2.16%)
May 02, 2023 1.165 1.165 1.140 1.155 97,252 -0.02(-1.70%)
May 01, 2023 1.130 1.200 1.130 1.175 163,030 -0.01(-1.26%)
Apr 28, 2023 1.194 1.230 1.180 1.190 43,083 -0.08(-6.30%)
Apr 27, 2023 1.245 1.270 1.245 1.270 62,545 +0.06(+4.96%)
Apr 26, 2023 1.215 1.240 1.210 1.210 50,380 +0.00(+0.00%)
Apr 25, 2023 1.230 1.255 1.210 1.210 64,672 -0.04(-3.20%)
Apr 24, 2023 1.255 1.275 1.250 1.250 41,837 -0.03(-2.34%)
Apr 21, 2023 1.290 1.290 1.255 1.280 35,746 -0.00(-0.16%)
Apr 20, 2023 1.320 1.320 1.282 1.282 26,330 -0.01(-1.00%)
Apr 19, 2023 1.290 1.305 1.275 1.295 27,708 +0.02(+1.97%)
Apr 18, 2023 1.280 1.290 1.265 1.270 54,001 +0.02(+1.20%)
Apr 17, 2023 1.225 1.270 1.220 1.255 74,792 -0.01(-0.40%)
Apr 14, 2023 1.252 1.260 1.240 1.260 96,701 +0.04(+3.07%)
Apr 13, 2023 1.230 1.230 1.220 1.222 53,009 +0.00(+0.20%)
Apr 12, 2023 1.230 1.240 1.220 1.220 89,742 +0.02(+1.41%)
Apr 11, 2023 1.210 1.240 1.200 1.203 69,302 -0.03(-2.20%)
Apr 10, 2023 1.160 1.260 1.160 1.230 353,137 -0.07(-5.38%)
Apr 06, 2023 1.285 1.300 1.250 1.300 51,301 +0.04(+3.17%)
Apr 05, 2023 1.260 1.300 1.220 1.260 49,874 +0.01(+0.40%)
Apr 04, 2023 1.280 1.297 1.255 1.255 39,777 +0.00(+0.40%)
Apr 03, 2023 1.250 1.290 1.250 1.250 367,961 +0.01(+0.81%)
Mar 31, 2023 1.266 1.270 1.240 1.240 36,191 -0.03(-2.36%)
Mar 30, 2023 1.280 1.300 1.270 1.270 45,974 +0.01(+0.79%)
Mar 29, 2023 1.250 1.280 1.250 1.260 137,863 +0.05(+3.79%)
Mar 28, 2023 1.223 1.223 1.210 1.214 45,072 +0.00(+0.33%)
Mar 27, 2023 1.233 1.233 1.200 1.210 80,810 +0.00(+0.41%)
Mar 24, 2023 1.210 1.220 1.190 1.205 46,328 -0.04(-3.60%)
Mar 23, 2023 1.280 1.280 1.212 1.250 58,122 -0.02(-1.57%)
Mar 22, 2023 1.320 1.323 1.270 1.270 27,620 -0.05(-3.79%)
Mar 21, 2023 1.327 1.340 1.305 1.320 68,956 +0.08(+6.45%)
Mar 20, 2023 1.210 1.270 1.210 1.240 70,623 +0.04(+3.33%)
Mar 17, 2023 1.195 1.228 1.180 1.200 53,372 -0.03(-2.04%)
Mar 16, 2023 1.230 1.240 1.210 1.225 164,395 -0.02(-2.00%)
Mar 15, 2023 1.236 1.270 1.226 1.250 122,465 -0.08(-6.33%)
Mar 14, 2023 1.350 1.350 1.320 1.335 288,824 +0.06(+5.08%)
Mar 13, 2023 1.280 1.300 1.260 1.270 970,079 -0.06(-4.51%)
Mar 10, 2023 1.380 1.380 1.330 1.330 3,827,266 -0.05(-3.62%)
Mar 09, 2023 1.391 1.403 1.370 1.380 35,261 -0.02(-1.43%)
Mar 08, 2023 1.420 1.420 1.400 1.400 39,008 +0.00(+0.00%)
Mar 07, 2023 1.400 1.400 1.371 1.400 74,024 -0.02(-1.41%)
Mar 06, 2023 1.420 1.450 1.420 1.420 52,236 +0.01(+0.71%)
Mar 03, 2023 1.400 1.420 1.390 1.410 17,675 +0.04(+2.92%)
Mar 02, 2023 1.380 1.380 1.360 1.370 60,214 -0.01(-0.72%)
Mar 01, 2023 1.390 1.400 1.380 1.380 33,704 +0.00(+0.00%)
Feb 28, 2023 1.415 1.420 1.380 1.380 52,597 +0.01(+0.44%)
Feb 27, 2023 1.370 1.386 1.361 1.374 40,664 +0.02(+1.78%)
Feb 24, 2023 1.355 1.366 1.340 1.350 46,660 -0.01(-0.74%)
Feb 23, 2023 1.370 1.380 1.350 1.360 104,653 +0.02(+1.49%)
Feb 22, 2023 1.370 1.370 1.340 1.340 30,763 -0.04(-2.90%)
Feb 21, 2023 1.384 1.397 1.380 1.380 29,360 -0.06(-4.17%)
Feb 17, 2023 1.400 1.440 1.400 1.440 49,283 +0.03(+2.13%)
Feb 16, 2023 1.410 1.430 1.410 1.410 24,398 +0.01(+1.08%)
Feb 15, 2023 1.380 1.400 1.380 1.395 26,710 -0.01(-1.06%)
Feb 14, 2023 1.390 1.410 1.380 1.410 39,006 +0.00(+0.00%)
Feb 13, 2023 1.410 1.420 1.390 1.410 229,348 +0.05(+3.68%)
Feb 10, 2023 1.375 1.380 1.360 1.360 146,677 -0.06(-4.23%)
Feb 09, 2023 1.420 1.430 1.400 1.420 68,225 +0.01(+0.71%)
Feb 08, 2023 1.400 1.410 1.390 1.410 48,401 +0.02(+1.44%)
Feb 07, 2023 1.375 1.390 1.370 1.390 83,478 +0.01(+0.72%)
Feb 06, 2023 1.370 1.390 1.370 1.380 292,074 +0.03(+2.22%)
Feb 03, 2023 1.343 1.363 1.340 1.350 38,080 -0.05(-3.57%)
Feb 02, 2023 1.385 1.420 1.385 1.400 50,972 -0.06(-4.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.