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 )

15.15 +0.08 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.640 3.680 3.540 3.585 321,287 -0.27(-6.88%)
Mar 30, 2020 3.740 3.850 3.577 3.850 415,594 -0.16(-3.99%)
Mar 27, 2020 3.940 4.070 3.888 4.010 165,400 -0.11(-2.67%)
Mar 26, 2020 4.072 4.240 4.020 4.120 60,277 +0.07(+1.73%)
Mar 25, 2020 3.900 4.100 3.840 4.050 129,806 +0.26(+7.00%)
Mar 24, 2020 3.685 3.790 3.650 3.785 282,273 +0.35(+10.03%)
Mar 23, 2020 3.590 3.590 3.400 3.440 138,865 -0.01(-0.29%)
Mar 20, 2020 3.630 3.630 3.380 3.450 144,400 -0.17(-4.70%)
Mar 19, 2020 3.540 3.774 3.505 3.620 138,692 +0.25(+7.34%)
Mar 18, 2020 3.320 3.570 3.207 3.373 170,719 -0.11(-3.09%)
Mar 17, 2020 3.510 3.576 3.390 3.480 327,961 +0.19(+5.86%)
Mar 16, 2020 3.220 3.610 3.110 3.288 230,182 -0.44(-11.79%)
Mar 13, 2020 4.026 4.026 3.560 3.727 212,900 +0.20(+5.73%)
Mar 12, 2020 4.045 4.060 3.410 3.525 520,021 -0.81(-18.59%)
Mar 11, 2020 4.490 4.530 4.300 4.330 193,581 -0.14(-3.13%)
Mar 10, 2020 4.550 4.580 4.210 4.470 648,374 +0.31(+7.45%)
Mar 09, 2020 4.350 4.382 4.020 4.160 251,887 -0.71(-14.51%)
Mar 06, 2020 4.860 4.980 4.820 4.866 183,200 -0.33(-6.42%)
Mar 05, 2020 5.240 5.300 5.100 5.200 134,367 -0.34(-6.17%)
Mar 04, 2020 5.490 5.580 5.400 5.542 256,056 -0.03(-0.50%)
Mar 03, 2020 5.640 5.695 5.460 5.570 233,118 -0.18(-3.13%)
Mar 02, 2020 5.510 5.750 5.440 5.750 272,485 +0.07(+1.23%)
Feb 28, 2020 5.600 5.760 5.560 5.680 175,400 -0.19(-3.24%)
Feb 27, 2020 5.910 6.040 5.850 5.870 137,107 -0.27(-4.40%)
Feb 26, 2020 6.210 6.280 6.100 6.140 311,124 +0.02(+0.33%)
Feb 25, 2020 6.390 6.390 6.110 6.120 89,991 -0.49(-7.41%)
Feb 24, 2020 6.610 6.680 6.570 6.610 50,276 -0.47(-6.64%)
Feb 21, 2020 7.160 7.160 7.030 7.080 49,800 -0.20(-2.75%)
Feb 20, 2020 7.250 7.330 7.250 7.280 60,030 +0.09(+1.25%)
Feb 19, 2020 7.170 7.218 7.145 7.190 32,454 -0.07(-1.03%)
Feb 18, 2020 7.250 7.290 7.210 7.265 92,036 +0.15(+2.18%)
Feb 14, 2020 7.280 7.280 7.030 7.110 127,300 +0.14(+2.01%)
Feb 13, 2020 6.860 7.000 6.820 6.970 50,027 +0.59(+9.25%)
Feb 12, 2020 6.470 6.510 6.380 6.380 75,536 -0.03(-0.47%)
Feb 11, 2020 6.360 6.440 6.360 6.410 65,877 +0.09(+1.42%)
Feb 10, 2020 6.250 6.335 6.250 6.320 12,366 -0.08(-1.25%)
Feb 07, 2020 6.340 6.420 6.320 6.400 30,200 +0.08(+1.27%)
Feb 06, 2020 6.300 6.340 6.270 6.320 30,319 +0.20(+3.27%)
Feb 05, 2020 6.130 6.160 6.100 6.120 50,133 +0.13(+2.17%)
Feb 04, 2020 6.080 6.080 5.980 5.990 69,302 +0.24(+4.17%)
Feb 03, 2020 5.840 5.890 5.750 5.750 28,388 -0.01(-0.17%)
Jan 31, 2020 5.770 5.800 5.731 5.760 49,700 -0.09(-1.54%)
Jan 30, 2020 5.810 5.890 5.750 5.850 41,135 +0.06(+1.04%)
Jan 29, 2020 5.830 5.840 5.790 5.790 54,035 -0.02(-0.34%)
Jan 28, 2020 5.770 5.820 5.730 5.810 57,515 +0.10(+1.75%)
Jan 27, 2020 5.613 5.710 5.580 5.710 22,806 +0.01(+0.26%)
Jan 24, 2020 5.735 5.750 5.650 5.695 37,200 -0.04(-0.61%)
Jan 23, 2020 5.650 5.730 5.640 5.730 38,013 +0.00(+0.00%)
Jan 22, 2020 5.660 5.730 5.660 5.730 27,809 +0.00(+0.00%)
Jan 21, 2020 5.820 5.820 5.720 5.730 77,243 -0.17(-2.96%)
Jan 17, 2020 5.920 5.950 5.860 5.905 129,100 -0.18(-3.04%)
Jan 16, 2020 6.060 6.090 6.060 6.090 46,189 +0.04(+0.74%)
Jan 15, 2020 6.070 6.070 6.030 6.045 28,276 -0.25(-4.05%)
Jan 14, 2020 6.260 6.320 6.260 6.300 18,898 -0.03(-0.47%)
Jan 13, 2020 6.260 6.330 6.240 6.330 48,541 -0.02(-0.31%)
Jan 10, 2020 6.370 6.380 6.340 6.350 23,500 -0.12(-1.85%)
Jan 09, 2020 6.505 6.506 6.460 6.470 12,251 +0.01(+0.15%)
Jan 08, 2020 6.400 6.480 6.400 6.460 45,977 +0.21(+3.36%)
Jan 07, 2020 6.290 6.310 6.250 6.250 28,768 +0.01(+0.16%)
Jan 06, 2020 6.160 6.260 6.140 6.240 18,618 -0.19(-2.95%)
Jan 03, 2020 6.420 6.460 6.400 6.430 27,600 -0.16(-2.43%)
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.