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

Commonwealth Bk of A (OP: CBAUF )

73.75 UNCHANGED
Last Price Updated: 3:17 PM EDT, Apr 30, 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, 2020 50.24 50.24 50.24 85 +0.00(+0.00%)
Aug 28, 2020 50.24 50.24 50.24 361 +0.00(+0.00%)
Aug 27, 2020 50.12 50.24 50.12 50.24 914 -2.13(-4.08%)
Aug 19, 2020 52.38 52.38 52.38 0 +0.00(+0.00%)
Aug 18, 2020 52.38 52.38 52.38 50 +0.00(+0.00%)
Aug 13, 2020 52.38 52.38 52.38 0 -1.23(-2.30%)
Aug 11, 2020 53.61 53.61 53.61 0 +2.55(+4.99%)
Aug 05, 2020 51.06 51.06 51.06 0 +1.19(+2.38%)
Aug 03, 2020 49.87 49.87 49.87 0 -0.33(-0.65%)
Jul 31, 2020 50.32 50.32 50.20 50.20 5,800 -2.39(-4.54%)
Jul 30, 2020 52.59 52.59 52.59 2,725 +0.00(+0.00%)
Jul 23, 2020 52.59 52.59 52.59 0 +3.53(+7.20%)
Jul 15, 2020 49.06 49.06 49.06 0 +0.00(+0.00%)
Jul 14, 2020 49.06 49.06 49.06 39 +0.00(+0.00%)
Jul 13, 2020 49.06 49.06 49.06 49 +0.00(+0.00%)
Jul 10, 2020 50.17 50.17 49.06 1,032 -1.12(-2.23%)
Jul 08, 2020 50.17 50.17 50.17 0 +0.00(+0.00%)
Jul 07, 2020 49.31 49.31 50.17 730 +0.86(+1.75%)
Jul 06, 2020 49.56 49.56 49.31 49.31 959 +1.67(+3.49%)
Jul 02, 2020 47.64 47.64 47.64 827 +0.00(+0.00%)
Jun 30, 2020 47.64 47.64 47.64 0 +1.47(+3.19%)
Jun 29, 2020 46.17 46.17 46.17 46.17 190 -1.61(-3.36%)
Jun 24, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jun 23, 2020 47.78 47.78 47.78 47.78 258 +0.70(+1.49%)
Jun 19, 2020 47.08 47.08 47.08 0 -0.26(-0.55%)
Jun 17, 2020 47.34 47.34 47.34 0 -2.96(-5.88%)
Jun 12, 2020 50.30 50.30 50.30 0 +0.00(+0.00%)
Jun 11, 2020 50.30 50.30 50.30 94 +0.00(+0.00%)
Jun 10, 2020 50.30 50.30 50.30 25 +0.00(+0.00%)
Jun 09, 2020 50.30 50.30 50.30 50.30 822 +2.98(+6.29%)
Jun 08, 2020 47.32 47.32 47.32 47.32 1,695 -1.30(-2.66%)
Jun 05, 2020 48.62 48.62 48.62 48.62 100 +4.33(+9.77%)
Jun 03, 2020 44.29 44.29 44.29 0 +0.00(+0.00%)
Jun 02, 2020 44.29 44.29 44.29 44.29 1,000 +0.99(+2.29%)
Jun 01, 2020 43.31 43.31 43.30 43.30 22,101 +1.89(+4.56%)
May 29, 2020 41.41 41.41 41.41 41.41 600 -2.14(-4.91%)
May 28, 2020 43.48 43.62 43.48 43.55 13,939 +0.94(+2.21%)
May 27, 2020 40.61 40.61 42.61 20,025 +2.00(+4.92%)
May 26, 2020 40.45 40.61 40.45 40.61 3,105 +2.36(+6.17%)
May 22, 2020 39.60 39.60 38.25 430 -1.35(-3.41%)
May 20, 2020 39.60 39.60 39.60 0 +0.63(+1.63%)
May 19, 2020 38.97 38.97 38.97 38.97 1,629 +0.46(+1.20%)
May 18, 2020 38.50 38.50 38.50 90 +0.00(+0.00%)
May 15, 2020 38.02 38.02 38.50 1,050 +0.48(+1.26%)
May 14, 2020 37.98 38.02 37.98 38.02 5,900 -0.62(-1.59%)
May 13, 2020 39.12 39.12 38.64 38.64 390 -0.18(-0.46%)
May 07, 2020 38.82 38.82 38.82 0 -0.13(-0.34%)
May 06, 2020 37.84 37.84 38.95 1,824 +1.11(+2.94%)
May 05, 2020 37.84 37.84 37.84 10 +0.00(+0.00%)
May 01, 2020 37.84 37.84 37.84 0 -2.53(-6.27%)
Apr 29, 2020 40.37 40.37 40.37 0 +2.45(+6.47%)
Apr 28, 2020 38.50 38.50 37.92 37.92 17,525 +0.48(+1.28%)
Apr 24, 2020 37.44 37.44 37.44 0 +0.30(+0.81%)
Apr 22, 2020 37.14 37.14 37.14 0 +0.00(+0.00%)
Apr 21, 2020 38.76 38.76 37.14 4,010 -1.62(-4.18%)
Apr 20, 2020 38.76 38.76 38.76 27 +0.00(+0.00%)
Apr 17, 2020 38.06 38.06 38.76 1,649 +0.70(+1.83%)
Apr 16, 2020 38.92 38.92 38.06 38.06 1,943 -1.40(-3.55%)
Apr 15, 2020 40.11 40.11 39.46 1,113 -0.65(-1.62%)
Apr 14, 2020 39.49 39.49 40.11 1,888 +0.62(+1.58%)
Apr 13, 2020 39.49 39.49 39.49 25 +0.00(+0.00%)
Apr 09, 2020 39.49 39.49 39.49 39.49 200 -1.19(-2.93%)
Apr 08, 2020 40.68 40.68 40.68 751 +0.00(+0.00%)
Apr 07, 2020 40.68 40.68 40.68 40.68 100 +4.24(+11.64%)
Apr 03, 2020 36.44 36.44 36.44 0 -1.36(-3.60%)
Apr 02, 2020 37.79 37.80 37.79 37.80 1,283 -0.32(-0.83%)
Apr 01, 2020 38.12 38.12 38.12 38.12 5,065 -0.55(-1.43%)
Mar 31, 2020 38.67 38.67 38.67 38.67 102 -0.32(-0.82%)
Mar 30, 2020 38.27 39.25 38.27 38.99 951 +3.81(+10.82%)
Mar 27, 2020 36.53 36.53 35.18 1,001 -1.35(-3.69%)
Mar 26, 2020 39.19 39.19 36.53 1,374 -2.66(-6.78%)
Mar 25, 2020 37.57 39.64 37.57 39.19 1,125 +5.32(+15.70%)
Mar 24, 2020 33.00 33.00 33.87 2,435 +0.87(+2.63%)
Mar 23, 2020 33.00 33.00 33.00 33.00 2,484 -2.59(-7.28%)
Mar 20, 2020 35.59 35.59 35.59 35.59 200 -0.20(-0.56%)
Mar 19, 2020 35.79 35.79 35.79 35.79 335 -4.23(-10.57%)
Mar 18, 2020 40.02 40.02 40.02 40.02 3,937 +0.16(+0.40%)
Mar 17, 2020 39.86 39.86 39.86 39.86 328 +3.08(+8.37%)
Mar 16, 2020 36.78 36.78 36.78 36.78 5,615 -3.81(-9.39%)
Mar 13, 2020 40.59 40.59 40.59 40.59 6,500 +2.61(+6.87%)
Mar 12, 2020 37.68 38.58 37.27 37.98 2,765 -6.81(-15.20%)
Mar 11, 2020 45.79 45.79 44.79 44.79 263 -2.85(-5.98%)
Mar 10, 2020 47.00 47.64 47.00 47.64 970 +1.85(+4.04%)
Mar 09, 2020 42.74 45.79 42.74 45.79 200 -2.05(-4.29%)
Mar 06, 2020 50.00 50.00 47.84 47.84 1,800 -2.78(-5.49%)
Mar 05, 2020 50.62 50.62 50.62 50.62 1,295 -0.27(-0.54%)
Mar 04, 2020 52.59 52.59 50.89 660 -1.70(-3.23%)
Feb 28, 2020 52.59 52.59 52.59 0 -3.18(-5.70%)
Feb 27, 2020 55.77 55.77 55.77 55.77 100 -0.61(-1.08%)
Feb 26, 2020 56.78 56.78 56.38 155 -0.40(-0.70%)
Feb 25, 2020 56.78 56.78 56.78 56.78 200 +0.20(+0.35%)
Feb 24, 2020 56.58 56.58 56.58 56.58 250 -2.12(-3.60%)
Feb 21, 2020 56.94 56.94 58.70 171 +1.76(+3.08%)
Feb 11, 2020 56.94 56.94 56.94 0 +0.63(+1.12%)
Feb 10, 2020 56.31 56.31 56.31 56.31 100 -0.67(-1.18%)
Feb 07, 2020 56.98 56.98 56.98 17 +0.00(+0.00%)
Jan 29, 2020 56.98 56.98 56.98 0 +0.00(+0.00%)
Jan 28, 2020 56.98 56.98 56.98 56.98 500 +0.12(+0.21%)
Jan 21, 2020 56.86 56.86 56.86 0 -1.20(-2.06%)
Jan 17, 2020 57.37 57.37 58.06 136 +0.69(+1.20%)
Jan 15, 2020 57.37 57.37 57.37 0 +0.00(+0.00%)
Jan 10, 2020 57.37 57.37 57.37 0 +1.24(+2.20%)
Jan 09, 2020 55.30 55.30 56.13 7,541 +0.83(+1.51%)
Jan 02, 2020 55.30 55.30 55.30 0 -1.87(-3.27%)
Dec 27, 2019 57.17 57.17 57.17 0 +1.83(+3.31%)
Dec 24, 2019 55.34 55.34 55.34 0 -0.37(-0.66%)
Dec 23, 2019 55.94 55.94 55.71 55.71 332 +0.06(+0.11%)
Dec 19, 2019 55.65 55.65 55.65 0 -0.59(-1.05%)
Dec 18, 2019 56.27 56.27 56.24 56.24 2,734 +0.24(+0.43%)
Dec 17, 2019 56.00 56.00 56.00 91 +0.00(+0.00%)
Dec 16, 2019 56.00 56.00 56.00 56.00 110 +0.95(+1.73%)
Dec 13, 2019 55.05 55.05 55.05 55.05 100 +0.00(+0.00%)
Dec 12, 2019 53.99 55.05 53.99 55.05 320 +0.30(+0.55%)
Dec 11, 2019 53.99 54.75 53.99 54.75 200 +1.48(+2.79%)
Dec 05, 2019 53.27 53.27 53.27 0 +0.00(+0.00%)
Dec 04, 2019 53.27 53.27 53.27 53.27 900 -0.85(-1.58%)
Nov 21, 2019 54.12 54.12 54.12 0 -0.40(-0.73%)
Nov 18, 2019 54.52 54.52 54.52 0 -0.17(-0.31%)
Nov 15, 2019 54.71 54.71 54.69 54.69 45,000 +1.35(+2.52%)
Nov 05, 2019 53.34 53.34 53.34 0 -0.78(-1.44%)
Nov 01, 2019 54.12 54.12 54.12 0 -1.23(-2.21%)
Oct 30, 2019 55.35 55.35 55.35 0 +0.00(+0.00%)
Oct 28, 2019 55.35 55.35 55.35 0 +0.75(+1.38%)
Oct 25, 2019 54.60 54.60 54.60 4 +0.00(+0.00%)
Oct 16, 2019 54.60 54.60 54.60 0 +0.00(+0.00%)
Oct 07, 2019 54.60 54.60 54.60 0 +0.00(+0.00%)
Oct 04, 2019 54.60 54.60 54.60 76 +0.00(+0.00%)
Oct 02, 2019 54.60 54.60 54.60 0 +0.00(+0.00%)
Oct 01, 2019 55.52 55.52 54.60 175 -0.92(-1.66%)
Sep 30, 2019 55.52 55.52 55.52 2 +0.00(+0.00%)
Sep 25, 2019 55.52 55.52 55.52 0 +0.15(+0.27%)
Sep 20, 2019 55.37 55.37 55.37 0 +0.00(+0.00%)
Sep 11, 2019 55.37 55.37 55.37 0 +2.68(+5.09%)
Sep 09, 2019 52.69 52.69 52.69 0 +0.00(+0.00%)
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.