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 )

84.18 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 5, 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 29, 2015 49.25 49.25 49.25 0 -1.25(-2.48%)
Sep 24, 2015 50.50 50.50 50.50 0 +0.35(+0.70%)
Sep 23, 2015 50.15 50.15 50.15 50.15 235 +0.05(+0.10%)
Sep 22, 2015 50.10 50.10 50.10 50.10 280 -2.31(-4.41%)
Sep 16, 2015 52.41 52.41 52.41 24 -0.82(-1.53%)
Sep 11, 2015 53.23 53.23 53.23 0 +1.55(+3.01%)
Sep 10, 2015 51.80 51.80 51.67 51.67 299 -1.23(-2.33%)
Sep 09, 2015 52.80 52.90 52.80 52.90 490 +4.70(+9.75%)
Sep 04, 2015 48.20 48.20 48.20 29 -5.00(-9.40%)
Aug 31, 2015 53.20 53.20 53.20 0 -0.17(-0.32%)
Aug 28, 2015 53.37 53.37 53.37 53.37 200 -0.63(-1.17%)
Aug 26, 2015 54.00 54.00 54.00 45 +0.47(+0.88%)
Aug 25, 2015 53.53 53.53 53.53 53.53 1,650 -2.47(-4.41%)
Aug 20, 2015 56.00 56.00 56.00 0 -3.00(-5.08%)
Aug 17, 2015 59.00 59.00 59.00 0 +0.37(+0.63%)
Aug 14, 2015 58.63 58.63 58.63 58.63 107 -1.42(-2.36%)
Aug 13, 2015 60.05 60.05 60.05 60.05 100 -0.06(-0.10%)
Aug 12, 2015 60.11 60.11 60.11 60.11 150 +1.39(+2.37%)
Aug 11, 2015 59.98 59.98 58.72 58.72 600 -3.10(-5.01%)
Aug 06, 2015 61.82 61.82 61.82 0 -2.60(-4.04%)
Aug 05, 2015 64.42 64.42 64.42 64.42 100 -0.69(-1.06%)
Aug 04, 2015 64.91 65.11 64.91 65.11 450 +1.13(+1.77%)
Jul 31, 2015 63.98 63.98 63.98 0 +1.21(+1.93%)
Jul 28, 2015 62.77 62.77 62.77 1 +0.80(+1.29%)
Jul 27, 2015 61.95 62.08 61.95 61.97 1,755 -1.77(-2.78%)
Jul 22, 2015 63.74 63.74 63.74 0 -1.16(-1.79%)
Jul 21, 2015 64.90 64.90 64.90 64.90 1,000 +0.97(+1.52%)
Jul 14, 2015 63.93 63.93 63.93 0 +0.56(+0.88%)
Jul 08, 2015 63.37 63.37 63.37 0 -3.16(-4.75%)
Jul 02, 2015 66.53 66.53 66.53 0 +0.69(+1.05%)
Jul 01, 2015 65.84 65.84 65.84 65.84 300 +0.90(+1.39%)
Jun 30, 2015 65.05 65.05 64.94 64.94 330 -0.31(-0.48%)
Jun 29, 2015 65.25 65.25 65.25 65.25 210 -1.95(-2.90%)
Jun 25, 2015 67.20 67.20 67.20 0 +0.24(+0.36%)
Jun 24, 2015 67.02 67.02 66.96 66.96 1,487 +4.07(+6.47%)
Jun 11, 2015 62.89 62.89 62.89 0 +0.66(+1.06%)
Jun 10, 2015 62.23 62.23 62.23 62.23 104 +0.88(+1.43%)
Jun 09, 2015 61.35 61.35 61.35 61.35 800 -0.15(-0.24%)
Jun 08, 2015 61.50 61.50 61.50 61.50 375 +0.87(+1.43%)
Jun 05, 2015 61.85 61.85 60.63 60.63 1,150 -1.22(-1.97%)
Jun 04, 2015 62.93 62.93 61.85 61.85 855 -1.51(-2.38%)
Jun 02, 2015 63.36 63.36 63.36 0 -1.38(-2.13%)
May 29, 2015 64.74 64.74 64.74 0 -0.89(-1.36%)
May 26, 2015 65.63 65.63 65.63 84 -0.48(-0.73%)
May 22, 2015 66.11 66.11 66.11 0 +1.39(+2.15%)
May 20, 2015 64.72 64.72 64.72 0 -0.94(-1.43%)
May 19, 2015 65.66 65.66 65.66 65.66 220 -0.85(-1.28%)
May 18, 2015 67.20 67.20 66.51 66.51 762 -1.34(-1.97%)
May 15, 2015 67.85 67.85 67.85 67.85 233 +0.15(+0.22%)
May 14, 2015 67.70 67.70 67.70 67.70 1,119 +1.70(+2.58%)
May 08, 2015 66.00 66.00 66.00 0 +0.17(+0.26%)
May 07, 2015 65.83 65.83 65.83 65.83 160 +0.45(+0.69%)
May 06, 2015 66.41 66.41 65.38 65.38 479 -3.83(-5.53%)
May 05, 2015 69.12 69.21 69.12 69.21 1,858 +0.28(+0.41%)
May 04, 2015 69.15 69.15 68.93 68.93 1,089 -0.94(-1.35%)
May 01, 2015 69.87 69.87 69.87 69.87 180 -1.70(-2.38%)
Apr 29, 2015 71.57 71.57 71.57 25 -1.30(-1.79%)
Apr 27, 2015 72.87 72.87 72.87 101 +1.04(+1.45%)
Apr 24, 2015 71.83 71.83 71.83 71.83 243 +0.95(+1.34%)
Apr 20, 2015 70.88 70.88 70.88 72 -0.55(-0.77%)
Apr 16, 2015 71.43 71.43 71.43 96 +0.13(+0.18%)
Apr 14, 2015 71.30 71.30 71.30 0 -0.64(-0.89%)
Apr 09, 2015 71.94 71.94 71.94 0 -0.08(-0.11%)
Apr 07, 2015 72.02 72.02 72.02 0 +0.91(+1.28%)
Apr 02, 2015 71.11 71.11 71.11 40 -0.23(-0.32%)
Mar 30, 2015 71.34 71.34 71.34 0 -1.71(-2.34%)
Mar 26, 2015 73.05 73.05 73.05 0 -1.75(-2.34%)
Mar 25, 2015 74.80 74.80 74.80 74.80 132 +0.70(+0.94%)
Mar 24, 2015 74.10 74.10 74.10 74.10 8 -0.83(-1.11%)
Mar 20, 2015 74.93 74.93 74.93 8 +2.13(+2.93%)
Mar 19, 2015 72.80 72.80 72.80 72.80 220 +1.50(+2.10%)
Mar 18, 2015 70.61 71.30 70.61 71.30 375 +0.77(+1.09%)
Mar 16, 2015 70.53 70.53 70.53 0 -0.26(-0.37%)
Mar 05, 2015 70.79 70.79 70.79 0 -1.22(-1.69%)
Feb 27, 2015 72.01 72.01 72.01 0 +1.26(+1.78%)
Feb 26, 2015 70.75 70.75 70.75 70.75 110 -0.42(-0.59%)
Feb 24, 2015 71.17 71.17 71.17 73 +0.70(+0.99%)
Feb 23, 2015 70.47 70.47 70.47 70.47 2,401 -0.07(-0.10%)
Feb 20, 2015 70.54 70.54 70.54 70.54 175 -0.19(-0.27%)
Feb 19, 2015 70.72 70.73 70.71 70.73 657 -0.38(-0.53%)
Feb 11, 2015 71.11 71.11 71.11 0 -0.93(-1.29%)
Feb 09, 2015 72.04 72.04 72.04 0 -0.59(-0.81%)
Feb 06, 2015 72.54 72.63 72.54 72.63 17,491 -0.37(-0.51%)
Feb 05, 2015 73.00 73.00 73.00 73.00 2,850 +2.56(+3.63%)
Feb 03, 2015 70.44 70.44 70.44 92 +1.61(+2.34%)
Jan 30, 2015 68.83 68.83 68.83 0 -0.42(-0.61%)
Jan 29, 2015 69.22 69.25 69.22 69.25 4,001 +0.04(+0.06%)
Jan 28, 2015 69.38 69.38 69.21 69.21 1,419 +1.10(+1.62%)
Jan 26, 2015 68.11 68.11 68.11 0 +0.86(+1.28%)
Jan 14, 2015 67.25 67.25 67.25 54 -2.17(-3.13%)
Jan 12, 2015 69.42 69.42 69.42 54 -0.17(-0.24%)
Jan 08, 2015 69.59 69.59 69.59 0 +1.05(+1.53%)
Jan 07, 2015 68.54 68.67 68.54 68.54 345 -0.17(-0.25%)
Jan 06, 2015 68.71 68.71 68.71 68.71 705 -1.04(-1.49%)
Dec 31, 2014 69.75 69.75 69.75 73 +0.33(+0.48%)
Dec 30, 2014 70.21 70.23 69.42 69.42 639 -0.35(-0.50%)
Dec 29, 2014 69.77 69.77 69.77 69.77 509 +1.16(+1.69%)
Dec 24, 2014 68.61 68.61 68.61 10 +0.06(+0.09%)
Dec 22, 2014 68.55 68.55 68.55 0 +1.99(+2.99%)
Dec 17, 2014 66.56 66.56 66.56 0 -0.11(-0.16%)
Dec 15, 2014 67.02 67.02 66.67 66.67 525 -0.96(-1.42%)
Dec 12, 2014 67.63 67.63 67.63 67.63 150 -1.12(-1.63%)
Dec 03, 2014 68.75 68.75 68.75 0 +0.25(+0.37%)
Dec 02, 2014 68.50 68.50 68.50 68.50 143 -0.45(-0.65%)
Nov 26, 2014 68.95 68.95 68.95 0 -0.31(-0.45%)
Nov 24, 2014 69.26 69.26 69.26 0 -1.69(-2.38%)
Nov 18, 2014 70.95 70.95 70.95 0 +0.10(+0.14%)
Nov 17, 2014 70.83 70.85 70.83 70.85 528 -0.29(-0.41%)
Nov 12, 2014 71.14 71.14 71.14 0 -0.09(-0.13%)
Nov 10, 2014 71.23 71.23 71.23 0 +1.28(+1.83%)
Nov 06, 2014 69.95 69.95 69.95 0 -0.20(-0.28%)
Nov 05, 2014 70.15 70.15 70.15 70.15 145 -0.14(-0.20%)
Nov 04, 2014 70.23 70.29 70.23 70.29 611 -0.42(-0.59%)
Oct 31, 2014 70.71 70.71 70.71 0 -0.34(-0.48%)
Oct 29, 2014 71.05 71.05 71.05 0 +0.37(+0.52%)
Oct 28, 2014 70.68 70.68 70.68 70.68 2,000 -0.07(-0.10%)
Oct 27, 2014 70.75 69.48 69.48 70.75 1,300 +1.27(+1.83%)
Oct 24, 2014 69.10 69.48 69.10 69.48 332 +1.21(+1.77%)
Oct 21, 2014 68.27 68.27 68.27 0 +1.27(+1.90%)
Oct 16, 2014 67.00 67.00 67.00 67.00 525 +1.99(+3.06%)
Oct 13, 2014 65.01 65.01 65.01 28,063 +0.01(+0.02%)
Oct 10, 2014 65.40 65.40 65.00 65.00 2,277 -1.00(-1.52%)
Oct 08, 2014 66.00 66.00 66.00 0 -0.91(-1.36%)
Oct 06, 2014 66.91 66.91 66.91 50 -0.04(-0.06%)
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.