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 27, 2021 68.99 68.99 68.99 0 +1.02(+1.50%)
Apr 23, 2021 67.98 67.98 67.98 0 +0.00(+0.00%)
Apr 21, 2021 67.98 67.98 67.98 0 +0.00(+0.00%)
Apr 16, 2021 67.98 67.98 67.98 0 -0.30(-0.45%)
Apr 15, 2021 68.20 68.28 68.20 68.28 313 +2.06(+3.12%)
Apr 12, 2021 66.22 66.22 66.22 0 +0.61(+0.93%)
Apr 08, 2021 65.60 65.60 65.60 0 +0.00(+0.00%)
Apr 06, 2021 65.60 65.60 65.60 0 -0.92(-1.38%)
Apr 05, 2021 66.52 66.52 66.52 66.52 102 +1.21(+1.86%)
Apr 01, 2021 65.31 65.31 65.31 43 +0.00(+0.00%)
Mar 30, 2021 65.31 65.31 65.31 0 +0.00(+0.00%)
Mar 26, 2021 65.31 65.31 65.31 0 +0.62(+0.95%)
Mar 25, 2021 64.69 64.69 64.69 11 +0.00(+0.00%)
Mar 23, 2021 64.69 64.69 64.69 0 -2.58(-3.84%)
Mar 18, 2021 67.27 67.27 67.27 0 +0.00(+0.00%)
Mar 17, 2021 67.14 67.14 67.27 750 +0.13(+0.19%)
Mar 16, 2021 66.88 67.14 66.88 67.14 475 -0.75(-1.10%)
Mar 12, 2021 67.89 67.89 67.89 0 +0.00(+0.00%)
Mar 10, 2021 67.89 67.89 67.89 0 +0.00(+0.00%)
Mar 09, 2021 67.89 67.89 67.89 67.89 105 +2.24(+3.41%)
Mar 08, 2021 65.65 65.65 65.65 90 +0.00(+0.00%)
Mar 05, 2021 65.65 65.65 65.65 65.65 200 -0.47(-0.71%)
Mar 02, 2021 66.12 66.12 66.12 0 +0.10(+0.15%)
Mar 01, 2021 66.02 66.02 66.02 66.02 230 +1.73(+2.69%)
Feb 22, 2021 64.29 64.29 64.29 0 +0.00(+0.00%)
Feb 19, 2021 64.29 64.29 64.29 64.29 6,400 -3.04(-4.52%)
Feb 16, 2021 67.33 67.33 67.33 0 +0.00(+0.00%)
Feb 11, 2021 67.33 67.33 67.33 0 +0.00(+0.00%)
Feb 10, 2021 67.33 67.33 67.33 1 +0.00(+0.00%)
Feb 09, 2021 67.33 67.33 67.33 67.33 100 +0.53(+0.79%)
Feb 08, 2021 66.80 66.80 66.80 3 +0.00(+0.00%)
Feb 05, 2021 66.80 66.80 66.80 20 +0.00(+0.00%)
Feb 04, 2021 66.80 66.80 66.80 47 +0.00(+0.00%)
Feb 03, 2021 66.80 66.80 66.80 50 +0.00(+0.00%)
Feb 01, 2021 66.80 66.80 66.80 0 +0.60(+0.91%)
Jan 29, 2021 66.20 66.20 66.20 38 +0.00(+0.00%)
Jan 28, 2021 66.20 66.20 66.20 66.20 100 +0.55(+0.84%)
Jan 26, 2021 65.65 65.65 65.65 0 -0.06(-0.09%)
Jan 15, 2021 65.71 65.71 65.71 0 +0.40(+0.61%)
Jan 14, 2021 65.31 65.31 65.31 1 +0.00(+0.00%)
Jan 11, 2021 65.31 65.31 65.31 0 -0.15(-0.23%)
Jan 08, 2021 65.46 65.46 65.46 25 +0.00(+0.00%)
Jan 06, 2021 65.46 65.46 65.46 0 +1.11(+1.73%)
Jan 05, 2021 64.35 64.35 64.35 46 +0.00(+0.00%)
Jan 04, 2021 63.58 63.58 64.35 32,322 +0.76(+1.20%)
Dec 29, 2020 63.58 63.58 63.58 0 +0.81(+1.29%)
Dec 23, 2020 62.78 62.78 62.78 0 +0.00(+0.00%)
Dec 21, 2020 62.78 62.78 62.78 0 +0.00(+0.00%)
Dec 18, 2020 62.78 62.78 62.78 62.78 200 +4.82(+8.31%)
Dec 16, 2020 57.96 57.96 57.96 0 +0.00(+0.00%)
Dec 11, 2020 57.96 57.96 57.96 0 +0.00(+0.00%)
Dec 10, 2020 57.96 57.96 57.96 45 +0.00(+0.00%)
Dec 09, 2020 57.96 57.96 57.96 7 +0.00(+0.00%)
Dec 08, 2020 57.96 57.96 57.96 2 +0.00(+0.00%)
Dec 07, 2020 57.96 57.96 57.96 30 +0.00(+0.00%)
Dec 04, 2020 57.96 57.96 57.96 24 +0.00(+0.00%)
Dec 02, 2020 57.96 57.96 57.96 0 -1.04(-1.76%)
Dec 01, 2020 58.50 59.00 58.50 59.00 300 -1.25(-2.07%)
Nov 30, 2020 60.25 60.25 60.25 1 +0.00(+0.00%)
Nov 25, 2020 60.25 60.25 60.25 0 +1.75(+2.99%)
Nov 24, 2020 58.50 58.50 58.50 58.50 250 +1.50(+2.63%)
Nov 19, 2020 57.00 57.00 57.00 0 +0.45(+0.80%)
Nov 18, 2020 56.53 56.55 56.53 56.55 750 +1.75(+3.19%)
Nov 17, 2020 54.80 54.80 54.80 54.80 100 -0.04(-0.07%)
Nov 16, 2020 54.84 54.84 54.84 54.84 500 +1.91(+3.61%)
Nov 13, 2020 52.93 52.93 52.93 52.93 300 +0.45(+0.86%)
Nov 12, 2020 52.48 52.48 52.48 52.48 900 +1.87(+3.69%)
Nov 06, 2020 50.61 50.61 50.61 0 +1.48(+3.01%)
Oct 28, 2020 49.13 49.13 49.13 0 +0.00(+0.00%)
Oct 27, 2020 48.80 48.80 49.13 101 +0.33(+0.68%)
Oct 26, 2020 48.80 48.80 48.80 76 +0.00(+0.00%)
Oct 23, 2020 48.80 48.80 48.80 1 +0.00(+0.00%)
Oct 22, 2020 48.80 48.80 48.80 48.80 345 +0.10(+0.21%)
Oct 20, 2020 48.70 48.70 48.70 0 -0.97(-1.95%)
Oct 19, 2020 48.76 48.76 49.67 251 +0.91(+1.87%)
Oct 08, 2020 48.76 48.76 48.76 0 +1.69(+3.59%)
Oct 06, 2020 47.07 47.07 47.07 0 -0.40(-0.83%)
Oct 05, 2020 45.17 45.17 47.47 45,799 +2.30(+5.09%)
Oct 01, 2020 45.17 45.17 45.17 0 +0.00(+0.00%)
Sep 30, 2020 45.17 45.17 45.17 5 +0.00(+0.00%)
Sep 29, 2020 45.17 45.17 45.17 122 +0.00(+0.00%)
Sep 24, 2020 45.17 45.17 45.17 0 -0.27(-0.59%)
Sep 22, 2020 45.44 45.44 45.44 0 -2.56(-5.34%)
Sep 15, 2020 48.00 48.00 48.00 0 +0.00(+0.00%)
Sep 11, 2020 48.00 48.00 48.00 0 -0.78(-1.60%)
Sep 09, 2020 48.78 48.78 48.78 0 -0.12(-0.24%)
Sep 08, 2020 48.90 48.90 48.90 3 +0.00(+0.00%)
Sep 01, 2020 48.90 48.90 48.90 0 -1.34(-2.67%)
Aug 31, 2020 50.24 50.24 50.24 85 +0.00(+0.00%)
Aug 28, 2020 50.24 50.24 50.24 361 +0.00(+0.00%)
Aug 27, 2020 50.12 50.24 50.12 50.24 914 -2.13(-4.08%)
Aug 19, 2020 52.38 52.38 52.38 0 +0.00(+0.00%)
Aug 18, 2020 52.38 52.38 52.38 50 +0.00(+0.00%)
Aug 13, 2020 52.38 52.38 52.38 0 -1.23(-2.30%)
Aug 11, 2020 53.61 53.61 53.61 0 +2.55(+4.99%)
Aug 05, 2020 51.06 51.06 51.06 0 +1.19(+2.38%)
Aug 03, 2020 49.87 49.87 49.87 0 -0.33(-0.65%)
Jul 31, 2020 50.32 50.32 50.20 50.20 5,800 -2.39(-4.54%)
Jul 30, 2020 52.59 52.59 52.59 2,725 +0.00(+0.00%)
Jul 23, 2020 52.59 52.59 52.59 0 +3.53(+7.20%)
Jul 15, 2020 49.06 49.06 49.06 0 +0.00(+0.00%)
Jul 14, 2020 49.06 49.06 49.06 39 +0.00(+0.00%)
Jul 13, 2020 49.06 49.06 49.06 49 +0.00(+0.00%)
Jul 10, 2020 50.17 50.17 49.06 1,032 -1.12(-2.23%)
Jul 08, 2020 50.17 50.17 50.17 0 +0.00(+0.00%)
Jul 07, 2020 49.31 49.31 50.17 730 +0.86(+1.75%)
Jul 06, 2020 49.56 49.56 49.31 49.31 959 +1.67(+3.49%)
Jul 02, 2020 47.64 47.64 47.64 827 +0.00(+0.00%)
Jun 30, 2020 47.64 47.64 47.64 0 +1.47(+3.19%)
Jun 29, 2020 46.17 46.17 46.17 46.17 190 -1.61(-3.36%)
Jun 24, 2020 47.78 47.78 47.78 0 +0.00(+0.00%)
Jun 23, 2020 47.78 47.78 47.78 47.78 258 +0.70(+1.49%)
Jun 19, 2020 47.08 47.08 47.08 0 -0.26(-0.55%)
Jun 17, 2020 47.34 47.34 47.34 0 -2.96(-5.88%)
Jun 12, 2020 50.30 50.30 50.30 0 +0.00(+0.00%)
Jun 11, 2020 50.30 50.30 50.30 94 +0.00(+0.00%)
Jun 10, 2020 50.30 50.30 50.30 25 +0.00(+0.00%)
Jun 09, 2020 50.30 50.30 50.30 50.30 822 +2.98(+6.29%)
Jun 08, 2020 47.32 47.32 47.32 47.32 1,695 -1.30(-2.66%)
Jun 05, 2020 48.62 48.62 48.62 48.62 100 +4.33(+9.77%)
Jun 03, 2020 44.29 44.29 44.29 0 +0.00(+0.00%)
Jun 02, 2020 44.29 44.29 44.29 44.29 1,000 +0.99(+2.29%)
Jun 01, 2020 43.31 43.31 43.30 43.30 22,101 +1.89(+4.56%)
May 29, 2020 41.41 41.41 41.41 41.41 600 -2.14(-4.91%)
May 28, 2020 43.48 43.62 43.48 43.55 13,939 +0.94(+2.21%)
May 27, 2020 40.61 40.61 42.61 20,025 +2.00(+4.92%)
May 26, 2020 40.45 40.61 40.45 40.61 3,105 +2.36(+6.17%)
May 22, 2020 39.60 39.60 38.25 430 -1.35(-3.41%)
May 20, 2020 39.60 39.60 39.60 0 +0.63(+1.63%)
May 19, 2020 38.97 38.97 38.97 38.97 1,629 +0.46(+1.20%)
May 18, 2020 38.50 38.50 38.50 90 +0.00(+0.00%)
May 15, 2020 38.02 38.02 38.50 1,050 +0.48(+1.26%)
May 14, 2020 37.98 38.02 37.98 38.02 5,900 -0.62(-1.59%)
May 13, 2020 39.12 39.12 38.64 38.64 390 -0.18(-0.46%)
May 07, 2020 38.82 38.82 38.82 0 -0.13(-0.34%)
May 06, 2020 37.84 37.84 38.95 1,824 +1.11(+2.94%)
May 05, 2020 37.84 37.84 37.84 10 +0.00(+0.00%)
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.