Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerzbank Ag ADR (OP: CRZBY )

16.72 -0.10 (-0.59%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Oct 30, 2020 4.670 4.790 4.670 4.724 23,700 -0.01(-0.23%)
Oct 29, 2020 4.710 4.770 4.615 4.735 48,341 -0.10(-2.17%)
Oct 28, 2020 4.910 4.920 4.820 4.840 35,042 -0.28(-5.47%)
Oct 27, 2020 5.150 5.190 5.010 5.120 137,060 -0.19(-3.58%)
Oct 26, 2020 5.420 5.420 5.260 5.310 14,239 -0.16(-2.93%)
Oct 23, 2020 5.450 5.490 5.400 5.470 86,100 +0.18(+3.50%)
Oct 22, 2020 5.160 5.310 5.000 5.285 233,241 +0.02(+0.28%)
Oct 21, 2020 5.320 5.320 5.260 5.270 27,742 -0.07(-1.31%)
Oct 20, 2020 5.330 5.385 5.330 5.340 11,536 +0.25(+4.91%)
Oct 19, 2020 5.080 5.168 5.080 5.090 22,151 +0.08(+1.60%)
Oct 16, 2020 4.970 5.090 4.932 5.010 74,400 -0.12(-2.34%)
Oct 15, 2020 5.010 5.130 5.010 5.130 80,581 -0.10(-1.91%)
Oct 14, 2020 5.350 5.350 5.230 5.230 6,300 -0.03(-0.57%)
Oct 13, 2020 5.370 5.370 5.230 5.260 19,910 -0.28(-5.05%)
Oct 12, 2020 5.480 5.555 5.480 5.540 6,086 +0.01(+0.27%)
Oct 09, 2020 5.580 5.580 5.500 5.525 14,900 -0.06(-1.16%)
Oct 08, 2020 5.550 5.590 5.550 5.590 6,273 +0.13(+2.38%)
Oct 07, 2020 5.480 5.480 5.425 5.460 36,457 +0.16(+2.92%)
Oct 06, 2020 5.430 5.455 5.290 5.305 64,887 +0.17(+3.26%)
Oct 05, 2020 5.060 5.150 5.060 5.138 9,670 +0.09(+1.73%)
Oct 02, 2020 4.960 5.050 4.950 5.050 10,100 +0.10(+2.02%)
Oct 01, 2020 4.960 4.960 4.910 4.950 14,350 +0.04(+0.81%)
Sep 30, 2020 4.880 4.925 4.835 4.910 24,439 +0.13(+2.83%)
Sep 29, 2020 4.790 4.800 4.760 4.775 27,053 -0.10(-2.15%)
Sep 28, 2020 4.790 4.910 4.785 4.880 13,256 +0.21(+4.57%)
Sep 25, 2020 4.670 4.680 4.645 4.667 7,000 -0.06(-1.34%)
Sep 24, 2020 4.750 4.805 4.695 4.730 38,786 +0.03(+0.64%)
Sep 23, 2020 4.890 4.890 4.700 4.700 44,624 -0.23(-4.76%)
Sep 22, 2020 4.990 4.990 4.910 4.935 33,483 -0.04(-0.85%)
Sep 21, 2020 5.010 5.040 4.909 4.978 32,832 -0.28(-5.37%)
Sep 18, 2020 5.290 5.300 5.246 5.260 25,400 -0.14(-2.59%)
Sep 17, 2020 5.455 5.460 5.400 5.400 19,902 -0.14(-2.53%)
Sep 16, 2020 5.470 5.600 5.470 5.540 8,221 +0.07(+1.28%)
Sep 15, 2020 5.490 5.490 5.430 5.470 7,724 -0.13(-2.32%)
Sep 14, 2020 5.610 5.655 5.600 5.600 22,156 -0.09(-1.58%)
Sep 11, 2020 5.720 5.720 5.655 5.690 5,700 -0.11(-1.90%)
Sep 10, 2020 5.950 5.950 5.750 5.800 48,707 -0.01(-0.24%)
Sep 09, 2020 5.680 5.830 5.670 5.814 14,486 +0.12(+2.18%)
Sep 08, 2020 5.734 5.740 5.660 5.690 19,567 -0.43(-7.03%)
Sep 04, 2020 6.020 6.145 5.930 6.120 169,700 +0.61(+11.07%)
Sep 03, 2020 5.670 5.670 5.500 5.510 59,554 -0.12(-2.13%)
Sep 02, 2020 5.590 5.630 5.550 5.630 6,358 -0.08(-1.40%)
Sep 01, 2020 5.660 5.780 5.660 5.710 18,406 -0.06(-1.04%)
Aug 31, 2020 5.840 5.850 5.770 5.770 18,960 -0.10(-1.70%)
Aug 28, 2020 5.800 5.880 5.800 5.870 28,700 +0.21(+3.71%)
Aug 27, 2020 5.665 5.690 5.630 5.660 3,888 -0.03(-0.53%)
Aug 26, 2020 5.695 5.725 5.690 5.690 11,114 +0.09(+1.61%)
Aug 25, 2020 5.630 5.640 5.570 5.600 16,372 +0.08(+1.45%)
Aug 24, 2020 5.420 5.520 5.420 5.520 17,286 +0.14(+2.66%)
Aug 21, 2020 5.380 5.380 5.346 5.377 25,600 -0.04(-0.80%)
Aug 20, 2020 5.416 5.430 5.416 5.420 14,582 -0.14(-2.52%)
Aug 19, 2020 5.580 5.645 5.560 5.560 37,088 +0.02(+0.45%)
Aug 18, 2020 5.530 5.570 5.530 5.535 32,648 +0.00(+0.09%)
Aug 17, 2020 5.565 5.570 5.520 5.530 42,405 -0.06(-1.16%)
Aug 14, 2020 5.510 5.615 5.490 5.595 21,200 -0.03(-0.56%)
Aug 13, 2020 5.670 5.680 5.600 5.626 24,075 -0.15(-2.66%)
Aug 12, 2020 5.850 5.850 5.710 5.780 74,382 +0.15(+2.66%)
Aug 11, 2020 5.690 5.700 5.628 5.630 14,300 -0.01(-0.18%)
Aug 10, 2020 5.640 5.650 5.620 5.640 9,800 -0.03(-0.53%)
Aug 07, 2020 5.510 5.690 5.510 5.670 40,200 +0.02(+0.35%)
Aug 06, 2020 5.600 5.657 5.600 5.650 6,043 +0.08(+1.44%)
Aug 05, 2020 5.590 5.630 5.570 5.570 238,836 +0.24(+4.50%)
Aug 04, 2020 5.190 5.330 5.190 5.330 11,510 +0.17(+3.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.