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 29, 2010 53.00 53.00 53.00 53.00 0 +0.05(+0.09%)
Apr 28, 2010 52.95 52.95 52.95 52.95 795 +1.45(+2.82%)
Apr 27, 2010 53.30 53.30 51.50 51.50 335 -2.55(-4.72%)
Apr 26, 2010 54.15 54.15 54.05 54.05 400 -0.55(-1.01%)
Apr 22, 2010 54.60 54.60 54.60 54.60 0 -0.50(-0.91%)
Apr 20, 2010 55.10 55.10 55.10 55.10 0 +0.30(+0.55%)
Apr 15, 2010 54.80 54.80 54.80 54.80 0 -0.35(-0.63%)
Apr 14, 2010 55.15 55.15 55.15 55.15 2,005 +1.70(+3.18%)
Apr 13, 2010 53.50 53.50 53.45 53.45 700 -0.30(-0.56%)
Apr 12, 2010 53.80 53.80 53.75 53.75 2,100 +0.00(+0.00%)
Apr 09, 2010 53.75 53.75 53.75 53.75 300 +0.75(+1.42%)
Apr 08, 2010 53.10 53.10 53.00 53.00 1,300 +0.15(+0.28%)
Apr 07, 2010 52.85 53.60 52.85 52.85 900 +0.85(+1.63%)
Apr 06, 2010 52.35 52.35 52.00 52.00 340 +0.25(+0.48%)
Apr 05, 2010 52.60 52.60 51.50 51.75 3,940 +0.25(+0.49%)
Apr 01, 2010 51.50 51.50 51.50 0 +0.30(+0.59%)
Mar 31, 2010 51.20 51.20 51.20 51.20 170 -0.55(-1.06%)
Mar 29, 2010 51.75 51.75 51.75 51.75 0 +0.75(+1.47%)
Mar 26, 2010 51.00 51.00 51.00 51.00 320 -0.75(-1.45%)
Mar 25, 2010 51.75 51.75 51.75 51.75 200 +0.10(+0.19%)
Mar 23, 2010 51.65 51.65 51.65 51.65 0 +1.15(+2.28%)
Mar 22, 2010 50.50 50.50 50.50 50.50 330 -0.75(-1.46%)
Mar 18, 2010 51.25 51.25 51.25 51.25 0 +0.15(+0.29%)
Mar 15, 2010 51.10 51.10 51.10 51.10 0 -0.35(-0.68%)
Mar 12, 2010 51.45 51.45 51.45 51.45 581 +0.20(+0.39%)
Mar 10, 2010 51.25 51.25 51.25 51.25 0 +0.80(+1.59%)
Mar 03, 2010 50.45 50.45 50.45 50.45 0 +1.20(+2.44%)
Mar 02, 2010 49.25 49.25 49.25 49.25 110 +1.60(+3.36%)
Feb 26, 2010 47.65 47.65 47.65 0 -0.35(-0.73%)
Feb 24, 2010 48.00 48.00 48.00 910 +1.15(+2.45%)
Feb 19, 2010 46.85 46.85 46.85 0 -1.10(-2.29%)
Feb 18, 2010 47.95 47.95 47.95 47.95 4,900 +1.51(+3.25%)
Feb 16, 2010 46.44 46.44 46.44 0 +0.94(+2.07%)
Feb 12, 2010 45.50 45.50 45.50 0 +0.50(+1.11%)
Feb 10, 2010 45.00 45.00 45.00 0 -1.25(-2.70%)
Feb 09, 2010 45.50 46.25 45.50 46.25 270 +0.65(+1.43%)
Feb 08, 2010 45.60 45.60 45.60 45.60 150 +1.00(+2.24%)
Feb 05, 2010 45.00 45.00 44.60 44.60 262 -0.40(-0.89%)
Feb 04, 2010 45.00 45.00 45.00 45.00 1,190 -2.10(-4.46%)
Feb 03, 2010 47.10 47.10 47.10 47.10 303 -0.55(-1.15%)
Feb 01, 2010 47.65 47.65 47.65 1,500 +0.15(+0.32%)
Jan 29, 2010 47.90 47.90 46.75 47.50 605 -2.10(-4.23%)
Jan 28, 2010 50.00 50.00 49.60 49.60 501 +1.35(+2.80%)
Jan 27, 2010 48.50 48.50 48.25 48.25 540 -1.95(-3.88%)
Jan 25, 2010 50.20 50.20 50.20 0 -0.80(-1.57%)
Jan 22, 2010 51.00 51.00 51.00 51.00 1,080 -0.10(-0.20%)
Jan 20, 2010 51.10 51.10 51.10 51.10 0 -2.75(-5.11%)
Jan 15, 2010 53.85 53.85 53.85 0 +1.85(+3.56%)
Jan 11, 2010 52.00 52.00 52.00 0 +0.50(+0.97%)
Jan 06, 2010 51.50 51.50 51.50 0 +0.40(+0.78%)
Jan 05, 2010 51.10 51.10 51.10 51.10 100 +1.60(+3.23%)
Jan 04, 2010 49.45 49.50 49.45 49.50 300 +0.05(+0.10%)
Dec 29, 2009 49.45 49.45 49.45 0 +3.25(+7.03%)
Dec 23, 2009 46.20 46.20 46.20 46.20 0 -1.20(-2.53%)
Dec 18, 2009 47.40 47.40 47.40 47.40 0 +1.65(+3.61%)
Dec 17, 2009 45.75 45.75 45.75 45.75 160 -2.25(-4.69%)
Dec 16, 2009 48.00 48.00 48.00 48.00 500 -0.25(-0.52%)
Dec 15, 2009 48.25 48.25 48.25 48.25 700 +0.00(+0.00%)
Dec 11, 2009 48.25 48.25 48.25 48.25 0 -0.40(-0.82%)
Dec 10, 2009 48.65 48.65 47.85 48.65 2,045 -0.10(-0.21%)
Dec 09, 2009 48.50 48.75 48.50 48.75 1,500 +0.50(+1.04%)
Dec 08, 2009 48.25 48.25 48.25 48.25 250 -1.25(-2.53%)
Dec 01, 2009 49.50 49.50 49.50 49.50 0 +2.00(+4.21%)
Nov 30, 2009 47.50 47.50 47.50 47.50 1,000 +1.65(+3.60%)
Nov 27, 2009 45.85 45.85 45.85 45.85 100 -3.40(-6.90%)
Nov 25, 2009 49.25 49.25 49.25 49.25 5,410 +1.25(+2.60%)
Nov 24, 2009 48.00 48.00 48.00 48.00 195 -1.50(-3.03%)
Nov 23, 2009 49.50 49.50 49.50 49.50 130 +1.65(+3.45%)
Nov 20, 2009 47.85 47.85 47.85 47.85 120 -0.15(-0.31%)
Nov 18, 2009 48.00 48.00 48.00 0 -2.75(-5.42%)
Nov 16, 2009 50.75 50.75 50.75 0 +0.75(+1.50%)
Nov 12, 2009 50.00 50.00 50.00 50.00 0 -0.95(-1.86%)
Nov 11, 2009 50.95 50.95 50.95 50.95 150 -1.55(-2.95%)
Nov 10, 2009 52.50 52.50 52.50 52.50 800 +5.50(+11.70%)
Nov 05, 2009 47.00 47.00 47.00 47.00 0 +0.50(+1.08%)
Nov 04, 2009 46.50 46.50 46.50 46.50 275 +0.50(+1.09%)
Nov 03, 2009 46.00 46.00 46.00 46.00 185 -1.65(-3.46%)
Oct 30, 2009 47.65 47.65 47.65 47.65 0 -0.60(-1.24%)
Oct 28, 2009 48.25 48.25 48.25 48.25 0 -3.00(-5.85%)
Oct 23, 2009 51.25 51.25 51.25 51.25 0 +0.50(+0.99%)
Oct 22, 2009 50.75 50.75 50.75 50.75 295 +1.00(+2.01%)
Oct 20, 2009 49.75 49.75 49.75 49.75 0 +1.00(+2.05%)
Oct 13, 2009 48.75 48.75 48.75 0 +1.23(+2.59%)
Oct 12, 2009 47.52 47.52 47.52 47.52 135 +0.02(+0.04%)
Oct 09, 2009 47.50 47.50 47.50 47.50 110 +2.50(+5.56%)
Oct 06, 2009 45.00 45.00 45.00 45.00 0 +1.75(+4.05%)
Oct 01, 2009 43.25 43.25 43.25 43.25 0 -2.25(-4.95%)
Sep 30, 2009 45.50 45.50 45.50 45.50 3,590 +1.15(+2.59%)
Sep 28, 2009 44.35 44.35 44.35 0 +1.15(+2.66%)
Sep 24, 2009 43.20 43.20 43.20 0 +0.20(+0.47%)
Sep 22, 2009 43.00 43.00 43.00 0 +1.15(+2.75%)
Sep 21, 2009 41.85 41.85 41.85 41.85 235 -0.99(-2.31%)
Sep 18, 2009 42.84 42.84 42.84 42.84 135 -0.66(-1.52%)
Sep 17, 2009 42.85 43.50 42.50 43.50 1,639 +3.75(+9.43%)
Sep 14, 2009 39.75 39.75 39.75 0 -0.45(-1.12%)
Sep 09, 2009 40.20 40.20 40.20 1,829 -0.35(-0.86%)
Sep 08, 2009 40.65 40.65 40.55 40.55 1,021 +2.90(+7.70%)
Aug 28, 2009 37.65 37.65 37.65 0 +0.55(+1.48%)
Aug 27, 2009 37.00 37.10 37.00 37.10 760 +0.35(+0.95%)
Aug 26, 2009 36.75 36.75 36.75 36.75 275 -0.25(-0.68%)
Aug 24, 2009 37.00 37.00 37.00 0 -0.30(-0.80%)
Aug 20, 2009 37.30 37.30 37.30 37.30 200 +0.55(+1.50%)
Aug 17, 2009 36.75 36.75 36.75 36.75 335 -3.45(-8.58%)
Aug 13, 2009 40.20 40.20 40.20 40.20 250 +3.72(+10.20%)
Aug 11, 2009 36.48 36.48 36.48 0 -1.02(-2.72%)
Aug 06, 2009 37.50 37.50 37.50 0 +1.00(+2.74%)
Aug 03, 2009 36.50 36.50 36.50 0 +3.50(+10.61%)
Jul 29, 2009 33.00 33.00 33.00 0 +0.25(+0.76%)
Jul 28, 2009 32.75 33.20 32.75 32.75 2,240 +0.25(+0.77%)
Jul 27, 2009 32.75 33.15 32.50 32.50 1,085 -0.50(-1.52%)
Jul 24, 2009 33.00 33.00 33.00 33.00 140 +1.50(+4.76%)
Jul 23, 2009 31.50 31.50 31.50 31.50 115 -0.45(-1.41%)
Jul 21, 2009 31.95 31.95 31.95 0 -948.27(-96.74%)
Jul 20, 2009 968.97 992.80 955.51 980.22 0 +17.75(+1.84%)
Jul 17, 2009 974.33 983.50 945.81 962.47 0 -7.93(-0.82%)
Jul 16, 2009 956.09 978.50 943.76 970.40 0 +939.55(+3045.55%)
Jul 15, 2009 30.85 30.85 30.85 0 -930.28(-96.79%)
Jul 15, 2009 941.33 968.88 930.49 961.13 0 +31.87(+3.43%)
Jul 14, 2009 923.03 937.02 906.28 929.26 0 +900.61(+3143.48%)
Jul 08, 2009 28.65 28.65 28.65 0 -2.00(-6.53%)
Jul 01, 2009 30.65 30.65 30.65 0 +0.49(+1.64%)
Jun 23, 2009 30.16 30.16 30.16 0 -0.84(-2.72%)
Jun 22, 2009 30.00 31.00 30.00 31.00 680 +1.50(+5.08%)
Jun 05, 2009 29.50 29.50 29.50 0 +0.25(+0.85%)
Jun 04, 2009 29.25 29.25 29.25 29.25 435 -0.75(-2.50%)
Jun 03, 2009 29.00 30.00 29.00 30.00 901 +0.75(+2.56%)
Jun 01, 2009 29.25 29.25 29.25 29.25 0 +0.65(+2.27%)
May 29, 2009 28.60 28.60 28.60 28.60 365 +2.60(+10.00%)
May 28, 2009 26.00 26.00 26.00 26.00 270 -2.60(-9.09%)
May 19, 2009 28.60 28.60 28.60 28.60 0 +1.85(+6.92%)
May 18, 2009 26.75 26.75 26.75 26.75 110 -0.75(-2.73%)
May 12, 2009 27.50 27.50 27.50 27.50 0 +1.15(+4.36%)
May 06, 2009 26.35 26.35 26.35 0 -0.15(-0.57%)
May 05, 2009 26.50 26.50 26.50 26.50 175 +0.50(+1.92%)
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.