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 (%)
Feb 28, 2019 8.270 8.280 8.160 8.230 1,150,345 +0.17(+2.11%)
Feb 27, 2019 8.060 8.110 8.050 8.060 29,774 +0.36(+4.61%)
Feb 26, 2019 7.700 7.740 7.680 7.705 55,426 +0.13(+1.78%)
Feb 25, 2019 7.650 7.690 7.570 7.570 53,580 +0.06(+0.80%)
Feb 22, 2019 7.530 7.554 7.490 7.510 39,000 +0.05(+0.67%)
Feb 21, 2019 7.482 7.560 7.430 7.460 74,627 -0.16(-2.10%)
Feb 20, 2019 7.530 7.650 7.516 7.620 51,778 +0.06(+0.79%)
Feb 19, 2019 7.400 7.580 7.370 7.560 62,882 -0.03(-0.40%)
Feb 15, 2019 7.480 7.590 7.480 7.590 71,800 +0.39(+5.49%)
Feb 14, 2019 7.220 7.280 7.170 7.195 29,018 +0.13(+1.84%)
Feb 13, 2019 7.210 7.250 7.060 7.065 35,063 -0.24(-3.29%)
Feb 12, 2019 7.265 7.330 7.260 7.305 169,727 +0.11(+1.53%)
Feb 11, 2019 7.210 7.210 7.170 7.195 23,451 +0.21(+2.93%)
Feb 08, 2019 6.970 7.007 6.870 6.990 33,300 +0.00(+0.00%)
Feb 07, 2019 7.105 7.130 6.940 6.990 55,225 -0.43(-5.80%)
Feb 06, 2019 7.330 7.430 7.330 7.420 87,998 +0.09(+1.23%)
Feb 05, 2019 7.300 7.356 7.270 7.330 103,673 +0.19(+2.66%)
Feb 04, 2019 7.080 7.150 7.080 7.140 23,186 -0.06(-0.83%)
Feb 01, 2019 7.190 7.290 7.152 7.200 50,000 -0.01(-0.21%)
Jan 31, 2019 7.225 7.260 7.180 7.215 155,764 -0.52(-6.66%)
Jan 30, 2019 7.710 7.780 7.597 7.730 710,007 +0.04(+0.45%)
Jan 29, 2019 7.730 7.745 7.685 7.695 56,222 -0.07(-0.97%)
Jan 28, 2019 7.725 7.800 7.710 7.770 159,398 -0.18(-2.20%)
Jan 25, 2019 7.900 7.980 7.900 7.945 50,700 +0.17(+2.19%)
Jan 24, 2019 7.750 7.795 7.670 7.775 83,105 -0.08(-1.08%)
Jan 23, 2019 7.760 7.870 7.760 7.860 167,217 +0.29(+3.90%)
Jan 22, 2019 7.530 7.620 7.530 7.565 122,553 -0.08(-1.11%)
Jan 18, 2019 7.620 7.655 7.550 7.650 94,800 +0.27(+3.66%)
Jan 17, 2019 7.346 7.400 7.300 7.380 70,412 -0.24(-3.09%)
Jan 16, 2019 7.368 7.640 7.368 7.615 123,667 +0.46(+6.43%)
Jan 15, 2019 7.120 7.180 7.080 7.155 88,117 -0.11(-1.51%)
Jan 14, 2019 7.148 7.285 7.148 7.265 154,292 -0.05(-0.68%)
Jan 11, 2019 7.144 7.360 7.144 7.315 366,800 +0.07(+0.97%)
Jan 10, 2019 7.150 7.265 7.150 7.245 28,150 +0.06(+0.84%)
Jan 09, 2019 7.220 7.250 7.140 7.185 39,491 -0.11(-1.51%)
Jan 08, 2019 7.240 7.310 7.180 7.295 233,671 +0.19(+2.67%)
Jan 07, 2019 7.010 7.150 6.948 7.105 55,816 +0.06(+0.78%)
Jan 04, 2019 6.960 7.080 6.930 7.050 72,400 +0.43(+6.50%)
Jan 03, 2019 6.600 6.680 6.560 6.620 97,850 +0.05(+0.76%)
Jan 02, 2019 6.370 6.600 6.365 6.570 107,987 -0.09(-1.35%)
Dec 31, 2018 6.620 6.750 6.520 6.660 460,500 +0.05(+0.76%)
Dec 28, 2018 6.590 6.650 6.520 6.610 163,300 +0.22(+3.36%)
Dec 27, 2018 6.330 6.395 6.220 6.395 357,238 -0.16(-2.37%)
Dec 26, 2018 6.370 6.550 6.300 6.550 128,981 +0.14(+2.18%)
Dec 24, 2018 6.430 6.690 6.390 6.410 92,100 -0.03(-0.47%)
Dec 21, 2018 6.630 6.660 6.440 6.440 335,900 -0.14(-2.13%)
Dec 20, 2018 6.700 6.710 6.540 6.580 141,495 -0.30(-4.43%)
Dec 19, 2018 7.100 7.102 6.840 6.885 185,445 -0.25(-3.44%)
Dec 18, 2018 7.140 7.220 7.060 7.130 235,006 -0.01(-0.14%)
Dec 17, 2018 7.205 7.220 7.130 7.140 113,023 -0.30(-4.03%)
Dec 14, 2018 7.450 7.500 7.370 7.440 149,500 -0.29(-3.75%)
Dec 13, 2018 7.810 7.810 7.690 7.730 125,237 -0.14(-1.84%)
Dec 12, 2018 7.435 7.980 7.400 7.875 274,367 +0.46(+6.20%)
Dec 11, 2018 7.540 7.560 7.370 7.415 545,845 -0.14(-1.85%)
Dec 10, 2018 7.669 7.670 7.468 7.555 184,049 -0.16(-2.07%)
Dec 07, 2018 7.910 7.942 7.670 7.715 132,000 -0.24(-2.96%)
Dec 06, 2018 8.010 8.010 7.780 7.950 112,818 -0.34(-4.10%)
Dec 04, 2018 8.630 8.630 8.270 8.290 342,600 -0.45(-5.15%)
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.