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 )

16.82 -0.16 (-0.94%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Nov 30, 2020 6.350 6.350 6.260 6.295 2,840 -0.17(-2.59%)
Nov 27, 2020 6.460 6.463 6.430 6.463 6,400 +0.10(+1.61%)
Nov 25, 2020 6.400 6.400 6.260 6.360 17,100 -0.20(-3.05%)
Nov 24, 2020 6.460 6.560 6.330 6.560 36,251 +0.38(+6.06%)
Nov 23, 2020 6.200 6.230 6.150 6.185 25,872 +0.29(+5.01%)
Nov 20, 2020 5.890 5.890 5.840 5.890 10,100 -0.02(-0.34%)
Nov 19, 2020 5.920 5.920 5.823 5.910 3,185 -0.09(-1.50%)
Nov 18, 2020 6.090 6.194 6.000 6.000 27,665 +0.02(+0.33%)
Nov 17, 2020 5.905 6.010 5.905 5.980 30,761 +0.04(+0.67%)
Nov 16, 2020 5.950 5.950 5.860 5.940 7,817 +0.05(+0.85%)
Nov 13, 2020 5.760 5.890 5.755 5.890 23,200 +0.32(+5.75%)
Nov 12, 2020 5.480 5.620 5.480 5.570 13,013 +0.01(+0.18%)
Nov 11, 2020 5.590 5.610 5.520 5.560 25,976 -0.32(-5.44%)
Nov 10, 2020 5.765 5.880 5.765 5.880 47,784 +0.32(+5.76%)
Nov 09, 2020 5.420 5.570 5.330 5.560 72,149 +0.80(+16.93%)
Nov 06, 2020 4.770 4.820 4.750 4.755 27,900 -0.01(-0.31%)
Nov 05, 2020 4.750 4.840 4.750 4.770 30,316 -0.15(-3.05%)
Nov 04, 2020 5.004 5.130 4.920 4.920 24,684 -0.22(-4.28%)
Nov 03, 2020 5.095 5.210 5.090 5.140 33,254 +0.21(+4.26%)
Nov 02, 2020 4.865 4.940 4.860 4.930 18,288 +0.21(+4.36%)
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%)
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.