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 (%)
Apr 26, 2012 52.70 52.70 52.70 0 +0.70(+1.35%)
Apr 24, 2012 52.00 52.00 52.00 0 -2.00(-3.70%)
Apr 19, 2012 54.00 54.00 54.00 0 +1.75(+3.35%)
Apr 17, 2012 52.25 52.25 52.25 0 +0.45(+0.87%)
Apr 16, 2012 51.65 51.80 51.80 51.80 178 +0.30(+0.58%)
Apr 13, 2012 51.50 51.50 51.50 51.50 100 +0.60(+1.18%)
Apr 10, 2012 50.90 50.90 50.90 0 -0.60(-1.17%)
Mar 27, 2012 51.50 51.50 51.50 0 +0.20(+0.39%)
Mar 13, 2012 51.30 51.30 51.30 0 -0.30(-0.58%)
Mar 08, 2012 51.60 51.60 51.60 51.60 0 +1.80(+3.61%)
Mar 06, 2012 49.80 49.80 49.80 0 -1.70(-3.30%)
Mar 05, 2012 51.50 51.50 51.50 51.50 141 -1.50(-2.83%)
Mar 02, 2012 53.00 53.00 53.00 53.00 180 +0.25(+0.47%)
Mar 01, 2012 52.05 52.75 52.05 52.75 324 -1.00(-1.86%)
Feb 29, 2012 53.75 53.75 53.75 53.75 275 +0.00(+0.00%)
Feb 27, 2012 53.75 53.75 53.75 0 +0.40(+0.75%)
Feb 23, 2012 53.35 53.35 53.35 53.35 0 +0.10(+0.19%)
Feb 22, 2012 53.25 53.25 53.25 53.25 195 +0.58(+1.10%)
Feb 21, 2012 53.35 53.35 52.67 52.67 379 -1.13(-2.10%)
Feb 15, 2012 53.80 53.80 53.80 0 +0.40(+0.75%)
Feb 13, 2012 53.40 53.40 53.40 0 +0.15(+0.28%)
Feb 10, 2012 53.25 53.25 53.25 53.25 200 -1.52(-2.78%)
Feb 09, 2012 54.77 54.77 54.77 54.77 100 +0.62(+1.14%)
Feb 07, 2012 54.15 54.15 54.15 0 +0.35(+0.65%)
Feb 06, 2012 53.80 53.80 53.80 53.80 335 -0.05(-0.09%)
Feb 02, 2012 53.85 53.85 53.85 0 +0.60(+1.13%)
Jan 31, 2012 53.25 53.25 53.25 0 -0.75(-1.39%)
Jan 25, 2012 54.00 54.00 54.00 54.00 0 +1.05(+1.98%)
Jan 23, 2012 52.95 52.95 52.95 0 +1.60(+3.12%)
Jan 17, 2012 51.35 51.35 51.35 0 +0.07(+0.14%)
Jan 13, 2012 51.25 51.28 51.25 51.28 400 +0.03(+0.06%)
Jan 12, 2012 51.25 51.25 51.25 51.25 100 +0.25(+0.49%)
Jan 09, 2012 51.00 51.00 51.00 0 +0.25(+0.49%)
Jan 04, 2012 50.75 50.75 50.75 0 +0.50(+1.00%)
Dec 29, 2011 50.25 50.25 50.25 50.25 0 +0.75(+1.52%)
Dec 23, 2011 49.50 49.50 49.50 49.50 0 +0.50(+1.02%)
Dec 21, 2011 49.20 49.20 49.00 49.00 2,406 +0.45(+0.93%)
Dec 16, 2011 48.55 48.55 48.55 48.55 0 +0.25(+0.52%)
Dec 14, 2011 48.30 48.30 48.30 48.30 0 -1.00(-2.03%)
Dec 13, 2011 49.30 49.30 49.30 49.30 132 -1.80(-3.52%)
Dec 07, 2011 51.10 51.10 51.10 51.10 0 +0.20(+0.39%)
Dec 05, 2011 50.90 50.90 50.90 0 +0.90(+1.80%)
Dec 02, 2011 50.00 50.00 50.00 50.00 400 +3.75(+8.11%)
Nov 28, 2011 46.25 46.25 46.25 0 +1.70(+3.82%)
Nov 23, 2011 44.55 44.55 44.55 0 -2.55(-5.41%)
Nov 22, 2011 47.10 47.10 47.10 47.10 375 +0.70(+1.51%)
Nov 21, 2011 46.40 46.40 46.40 46.40 109 -2.20(-4.53%)
Nov 16, 2011 48.60 48.60 48.60 48.60 0 -2.33(-4.57%)
Nov 11, 2011 50.93 50.93 50.93 0 +1.98(+4.04%)
Nov 10, 2011 48.95 48.95 48.95 48.95 412 -2.55(-4.95%)
Nov 08, 2011 51.50 51.50 51.50 0 +0.05(+0.10%)
Nov 07, 2011 51.45 51.45 51.45 51.45 500 -1.05(-2.00%)
Oct 31, 2011 52.50 52.50 52.50 0 -1.45(-2.69%)
Oct 28, 2011 53.95 53.95 53.95 53.95 276 +3.60(+7.15%)
Oct 25, 2011 50.35 50.35 50.35 0 -0.30(-0.59%)
Oct 24, 2011 50.65 50.65 50.65 50.65 125 +2.60(+5.41%)
Oct 18, 2011 48.05 48.05 48.05 48.05 0 -0.65(-1.33%)
Oct 13, 2011 48.70 48.70 48.70 0 +0.25(+0.52%)
Oct 12, 2011 47.80 48.45 47.80 48.45 1,200 +0.95(+2.00%)
Oct 10, 2011 47.50 47.50 47.50 0 +2.75(+6.15%)
Oct 07, 2011 44.75 44.75 44.75 44.75 347 +0.00(+0.00%)
Oct 06, 2011 43.80 44.75 43.80 44.75 1,069 +3.10(+7.44%)
Oct 05, 2011 41.30 41.65 41.30 41.65 8,919 +1.35(+3.35%)
Oct 04, 2011 40.65 40.65 40.30 40.30 736 -0.45(-1.10%)
Oct 03, 2011 40.00 40.75 40.00 40.75 4,107 -4.25(-9.44%)
Sep 28, 2011 45.00 45.00 45.00 45.00 0 +4.35(+10.70%)
Sep 22, 2011 40.65 40.65 40.65 40.65 0 -4.65(-10.26%)
Sep 20, 2011 45.30 45.30 45.30 0 -0.95(-2.05%)
Sep 19, 2011 46.25 46.25 46.25 46.25 100 -1.25(-2.63%)
Sep 12, 2011 47.50 47.50 47.50 47.50 0 -2.75(-5.47%)
Sep 07, 2011 50.25 50.25 50.25 0 +1.55(+3.18%)
Sep 06, 2011 48.70 48.70 48.70 48.70 141 -3.20(-6.17%)
Aug 30, 2011 51.90 51.90 51.90 0 -0.10(-0.19%)
Aug 29, 2011 50.50 52.00 50.50 52.00 1,278 +1.95(+3.90%)
Aug 26, 2011 49.75 50.05 49.75 50.05 2,256 +0.40(+0.81%)
Aug 25, 2011 48.65 49.65 48.65 49.65 400 +1.00(+2.06%)
Aug 24, 2011 48.65 48.65 48.65 48.65 400 -1.45(-2.89%)
Aug 23, 2011 50.10 50.10 50.10 50.10 226 +1.55(+3.19%)
Aug 22, 2011 48.60 48.60 48.55 48.55 547 -1.10(-2.22%)
Aug 17, 2011 49.65 49.65 49.65 0 -0.50(-1.00%)
Aug 15, 2011 50.15 50.15 50.15 0 -0.70(-1.38%)
Aug 12, 2011 50.85 50.85 50.85 50.85 400 -0.25(-0.49%)
Aug 11, 2011 51.10 51.10 51.10 51.10 300 +3.55(+7.47%)
Aug 10, 2011 49.60 49.60 47.50 47.55 1,581 +2.55(+5.67%)
Aug 08, 2011 45.00 45.00 45.00 45.00 0 -4.00(-8.16%)
Aug 05, 2011 49.00 49.00 49.00 49.00 315 -2.95(-5.68%)
Aug 03, 2011 51.95 51.95 51.95 0 -2.30(-4.24%)
Jul 29, 2011 54.25 54.25 54.25 0 -0.40(-0.73%)
Jul 28, 2011 54.65 54.65 54.65 54.65 535 +0.65(+1.20%)
Jul 26, 2011 54.00 54.00 54.00 0 +0.60(+1.12%)
Jul 25, 2011 53.40 53.40 53.40 53.40 445 -1.10(-2.02%)
Jul 22, 2011 54.50 54.50 54.50 54.50 118 -0.35(-0.64%)
Jul 21, 2011 54.85 54.85 54.85 54.85 395 +1.30(+2.43%)
Jul 20, 2011 52.70 53.55 52.70 53.55 1,165 +2.15(+4.18%)
Jul 18, 2011 51.40 51.40 51.40 0 -0.40(-0.77%)
Jul 15, 2011 52.50 52.50 51.80 51.80 1,209 -1.00(-1.89%)
Jul 14, 2011 52.60 52.80 52.60 52.80 661 -0.95(-1.77%)
Jul 11, 2011 53.75 53.75 53.75 0 -1.50(-2.71%)
Jul 08, 2011 55.25 55.25 55.25 55.25 540 -0.55(-0.99%)
Jul 07, 2011 55.05 55.80 55.05 55.80 1,231 +0.00(+0.00%)
Jul 05, 2011 55.80 55.80 55.80 0 -0.70(-1.24%)
Jul 01, 2011 56.50 56.50 56.50 56.50 305 +1.30(+2.36%)
Jun 29, 2011 55.20 55.20 55.20 0 +1.45(+2.70%)
Jun 28, 2011 53.75 53.75 53.75 53.75 335 +0.75(+1.42%)
Jun 27, 2011 53.00 53.00 53.00 53.00 670 -0.75(-1.40%)
Jun 24, 2011 53.75 53.75 53.75 53.75 165 -0.45(-0.83%)
Jun 22, 2011 54.20 54.20 54.20 185 +1.10(+2.07%)
Jun 21, 2011 53.65 53.65 53.10 53.10 600 +0.10(+0.19%)
Jun 17, 2011 53.00 53.00 53.00 53.00 0 +1.15(+2.22%)
Jun 13, 2011 51.85 51.85 51.85 0 -0.65(-1.24%)
Jun 08, 2011 52.50 52.50 52.50 0 -0.50(-0.94%)
Jun 07, 2011 53.00 53.00 53.00 53.00 200 +0.50(+0.95%)
Jun 06, 2011 52.50 52.50 52.50 52.50 200 -0.05(-0.10%)
Jun 03, 2011 52.55 52.55 52.55 52.55 100 -1.95(-3.58%)
May 24, 2011 54.10 54.50 54.10 54.50 3,034 -2.00(-3.54%)
May 19, 2011 56.50 56.50 56.50 0 +2.00(+3.67%)
May 18, 2011 54.50 54.50 54.50 54.50 370 +0.00(+0.00%)
May 17, 2011 54.50 54.50 54.50 54.50 100 -0.50(-0.91%)
May 16, 2011 55.00 55.00 55.00 55.00 450 -1.25(-2.22%)
May 11, 2011 56.25 56.25 56.25 56.25 0 -0.75(-1.32%)
May 05, 2011 57.00 57.00 57.00 0 +0.25(+0.44%)
May 04, 2011 56.75 56.75 56.75 56.75 340 -1.70(-2.91%)
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.