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, 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%)
Oct 02, 2014 66.95 66.95 66.95 50 +0.95(+1.44%)
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%)
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.