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 (%)
Sep 30, 2014 66.00 66.00 66.00 0 +1.22(+1.88%)
Sep 29, 2014 64.79 64.79 64.78 64.78 1,000 -1.19(-1.80%)
Sep 26, 2014 65.97 65.97 65.97 65.97 500 -1.21(-1.80%)
Sep 25, 2014 67.40 67.40 67.03 67.18 1,210 -1.39(-2.03%)
Sep 23, 2014 68.57 68.57 68.57 0 +0.61(+0.90%)
Sep 22, 2014 69.44 69.44 67.96 67.96 243 -1.68(-2.41%)
Sep 18, 2014 69.64 69.64 69.64 4 -0.29(-0.41%)
Sep 17, 2014 69.93 69.93 69.93 69.93 100 -0.87(-1.23%)
Sep 16, 2014 70.80 70.80 70.80 70.80 100 -0.85(-1.19%)
Sep 15, 2014 71.65 71.65 71.65 71.65 1,010 -3.52(-4.68%)
Sep 09, 2014 75.17 75.17 75.17 8 -1.48(-1.93%)
Sep 04, 2014 76.65 76.65 76.65 0 +0.24(+0.31%)
Sep 03, 2014 76.41 76.41 76.41 76.41 350 +0.56(+0.74%)
Aug 27, 2014 75.85 75.85 75.85 0 +1.00(+1.34%)
Aug 25, 2014 74.85 74.85 74.85 0 -0.01(-0.01%)
Aug 21, 2014 74.86 74.86 74.86 1 +0.02(+0.03%)
Aug 20, 2014 74.42 74.84 74.42 74.84 560 -0.06(-0.08%)
Aug 19, 2014 74.90 74.90 74.90 74.90 250 -0.36(-0.48%)
Aug 14, 2014 75.26 75.26 75.26 30 +0.70(+0.94%)
Aug 08, 2014 74.56 74.56 74.56 35 -2.04(-2.66%)
Aug 05, 2014 76.60 76.60 76.60 0 -0.40(-0.52%)
Aug 04, 2014 77.00 77.00 77.00 77.00 105 -0.15(-0.19%)
Aug 01, 2014 77.15 77.15 77.15 77.15 155 -0.38(-0.49%)
Jul 31, 2014 77.53 77.53 77.53 77.53 200 -0.12(-0.15%)
Jul 29, 2014 77.65 77.65 77.65 0 +0.15(+0.19%)
Jul 28, 2014 77.50 77.50 77.50 77.50 180 +0.05(+0.06%)
Jul 23, 2014 79.05 79.05 77.45 77.45 370 +0.45(+0.58%)
Jul 11, 2014 77.00 77.00 77.00 0 -5.63(-6.81%)
Jul 08, 2014 82.63 82.63 82.63 26 +6.03(+7.87%)
Jul 07, 2014 76.60 76.60 76.60 76.60 200 +0.10(+0.13%)
Jun 30, 2014 76.50 76.50 76.50 0 -1.00(-1.29%)
Jun 27, 2014 77.00 77.50 77.00 77.50 1,216 -0.05(-0.06%)
Jun 26, 2014 77.55 77.55 77.55 77.55 395 +0.55(+0.71%)
Jun 24, 2014 77.00 77.00 77.00 0 +0.00(+0.00%)
Jun 16, 2014 77.00 77.00 77.00 0 -0.05(-0.06%)
Jun 13, 2014 77.05 77.05 77.05 77.05 270 +1.30(+1.72%)
Jun 05, 2014 75.75 75.75 75.75 0 +0.75(+1.00%)
May 29, 2014 75.00 75.00 75.00 75.00 0 +0.50(+0.67%)
May 22, 2014 74.50 74.50 74.50 40 +0.70(+0.95%)
May 21, 2014 73.80 73.80 73.80 73.80 0 -1.20(-1.60%)
May 19, 2014 75.00 75.00 75.00 75.00 0 -0.20(-0.27%)
May 13, 2014 75.20 75.20 75.20 75.20 0 +1.20(+1.62%)
May 12, 2014 74.00 74.00 74.00 74.00 110 +0.20(+0.27%)
May 06, 2014 73.80 73.80 73.80 0 +1.20(+1.65%)
May 05, 2014 72.60 72.60 72.60 72.60 100 -0.25(-0.34%)
Apr 29, 2014 72.85 72.85 72.85 72.85 30 +1.85(+2.61%)
Apr 04, 2014 71.00 71.00 71.00 20 +0.00(+0.00%)
Apr 02, 2014 71.00 71.00 71.00 750 -0.05(-0.07%)
Mar 27, 2014 71.05 71.05 71.05 10 +2.00(+2.90%)
Mar 25, 2014 69.05 69.05 69.05 69.05 0 +0.05(+0.07%)
Mar 24, 2014 69.00 69.00 69.00 69.00 185 +0.60(+0.88%)
Mar 21, 2014 68.40 68.40 68.40 68.40 353 +0.05(+0.07%)
Mar 19, 2014 68.35 68.35 68.35 68.35 0 +0.10(+0.15%)
Mar 14, 2014 68.25 68.25 68.25 68.25 50 +0.00(+0.00%)
Mar 13, 2014 68.25 68.25 68.25 68.25 225 +0.75(+1.11%)
Mar 05, 2014 67.50 67.50 67.50 0 +0.65(+0.97%)
Mar 04, 2014 66.85 66.85 66.85 66.85 741 -0.65(-0.96%)
Feb 25, 2014 67.50 67.50 67.50 0 -0.30(-0.44%)
Feb 21, 2014 67.80 67.80 67.80 30 -0.20(-0.29%)
Feb 19, 2014 68.00 68.00 68.00 68.00 0 -1.20(-1.73%)
Feb 13, 2014 69.20 69.20 69.20 69.20 35 -0.05(-0.07%)
Feb 11, 2014 69.25 69.25 69.25 69.25 33,803 +2.75(+4.14%)
Feb 06, 2014 66.50 66.50 66.50 0 +2.60(+4.07%)
Feb 05, 2014 63.90 63.90 63.90 0 -1.35(-2.07%)
Feb 04, 2014 65.25 65.25 65.25 65.25 790 -0.38(-0.58%)
Feb 03, 2014 65.63 65.63 65.63 65.63 200 +1.13(+1.75%)
Jan 31, 2014 64.50 64.50 64.50 64.50 0 -1.50(-2.27%)
Jan 24, 2014 66.00 66.00 66.00 0 -0.17(-0.26%)
Jan 23, 2014 66.17 66.17 66.17 66.17 200 -0.71(-1.06%)
Jan 21, 2014 66.88 66.88 66.88 0 -0.22(-0.33%)
Jan 16, 2014 67.10 67.10 67.10 0 -1.35(-1.97%)
Jan 15, 2014 67.94 68.45 67.94 68.45 981 +0.10(+0.15%)
Jan 14, 2014 68.25 68.35 68.25 68.35 1,895 -1.10(-1.58%)
Jan 10, 2014 69.45 69.45 69.45 0 +0.15(+0.22%)
Jan 09, 2014 69.30 69.30 69.30 69.30 600 -0.05(-0.07%)
Dec 27, 2013 69.35 69.35 69.35 0 +1.25(+1.84%)
Dec 20, 2013 68.10 68.10 68.10 0 +2.10(+3.18%)
Dec 19, 2013 66.00 66.00 66.00 66.00 136 -3.15(-4.56%)
Dec 10, 2013 69.15 69.15 69.15 35 +1.10(+1.62%)
Dec 06, 2013 68.05 68.05 68.05 0 +0.15(+0.22%)
Dec 05, 2013 67.90 67.90 67.90 67.90 245 -1.10(-1.59%)
Dec 04, 2013 69.60 69.60 69.00 69.00 862 -0.55(-0.79%)
Dec 03, 2013 69.55 69.55 69.55 69.55 200 -0.75(-1.07%)
Dec 02, 2013 70.30 70.30 70.30 70.30 135 +0.30(+0.43%)
Nov 27, 2013 70.00 70.00 70.00 0 +0.75(+1.08%)
Nov 25, 2013 69.25 69.25 69.25 0 -0.78(-1.12%)
Nov 22, 2013 70.03 70.03 70.03 70.03 714 -0.92(-1.29%)
Nov 21, 2013 70.95 70.95 70.95 70.95 1,255 -0.55(-0.77%)
Nov 20, 2013 71.50 71.50 71.50 71.50 250 -0.55(-0.76%)
Nov 18, 2013 72.05 72.05 72.05 0 +0.45(+0.63%)
Nov 14, 2013 71.60 71.60 71.60 0 +1.10(+1.56%)
Nov 13, 2013 70.50 70.50 70.50 70.50 1,028 -2.45(-3.36%)
Nov 12, 2013 72.95 72.95 72.95 72.95 509 -1.90(-2.54%)
Nov 08, 2013 74.85 74.85 74.85 0 +0.95(+1.29%)
Nov 06, 2013 73.90 73.90 73.90 0 -0.60(-0.81%)
Oct 28, 2013 74.50 74.50 74.50 0 +1.67(+2.29%)
Oct 22, 2013 72.83 72.83 72.83 72.83 0 +1.33(+1.86%)
Oct 18, 2013 71.50 71.50 71.50 0 +1.50(+2.14%)
Oct 16, 2013 70.00 70.00 70.00 0 +1.70(+2.49%)
Oct 11, 2013 68.30 68.30 68.30 0 +1.75(+2.63%)
Oct 10, 2013 66.55 66.55 66.55 66.55 850 +0.05(+0.08%)
Oct 08, 2013 66.50 66.50 66.50 0 -0.90(-1.34%)
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.