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 )

15.13 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2017 10.61 10.61 10.49 10.55 44,407 +0.05(+0.48%)
May 30, 2017 10.36 10.52 10.27 10.50 81,217 +0.05(+0.48%)
May 26, 2017 10.45 10.46 10.41 10.45 20,148 -0.20(-1.88%)
May 25, 2017 10.67 10.67 10.63 10.65 12,909 -0.06(-0.61%)
May 24, 2017 10.68 10.73 10.67 10.71 18,131 -0.05(-0.51%)
May 23, 2017 10.71 10.77 10.70 10.77 24,779 +0.09(+0.84%)
May 22, 2017 10.79 10.79 10.65 10.68 9,403 +0.01(+0.09%)
May 19, 2017 10.58 10.67 10.58 10.67 10,238 +0.24(+2.30%)
May 18, 2017 10.41 10.47 10.36 10.43 29,270 +0.02(+0.19%)
May 17, 2017 10.45 10.45 10.37 10.41 9,341 -0.34(-3.16%)
May 16, 2017 10.76 10.78 10.67 10.75 31,870 +0.13(+1.27%)
May 15, 2017 10.53 10.62 10.53 10.62 31,693 +0.31(+3.01%)
May 12, 2017 10.38 10.38 10.27 10.30 27,032 -0.00(-0.03%)
May 11, 2017 10.31 10.32 10.23 10.31 75,117 +0.02(+0.17%)
May 10, 2017 10.22 10.31 10.21 10.29 12,828 +0.12(+1.23%)
May 09, 2017 10.52 10.52 10.14 10.16 50,986 -0.10(-0.93%)
May 08, 2017 10.26 10.31 10.23 10.26 27,955 -0.35(-3.30%)
May 05, 2017 10.47 10.62 10.44 10.61 15,881 +0.28(+2.71%)
May 04, 2017 10.21 10.35 10.20 10.33 11,603 +0.32(+3.20%)
May 03, 2017 9.970 10.02 9.970 10.01 16,343 +0.14(+1.42%)
May 02, 2017 9.840 9.870 9.840 9.870 17,165 +0.03(+0.30%)
May 01, 2017 9.800 9.880 9.780 9.840 6,960 +0.08(+0.82%)
Apr 28, 2017 9.795 9.795 9.740 9.760 14,833 +0.18(+1.88%)
Apr 27, 2017 9.660 9.660 9.500 9.580 28,505 -0.24(-2.44%)
Apr 26, 2017 9.770 9.840 9.770 9.820 14,158 -0.05(-0.51%)
Apr 25, 2017 9.840 9.915 9.830 9.870 21,743 +0.04(+0.41%)
Apr 24, 2017 9.770 9.850 9.740 9.830 41,805 +0.94(+10.60%)
Apr 21, 2017 8.830 8.920 8.830 8.888 4,802 -0.01(-0.13%)
Apr 20, 2017 8.870 8.900 8.828 8.900 9,198 +0.19(+2.13%)
Apr 19, 2017 8.730 8.800 8.710 8.714 19,059 +0.29(+3.39%)
Apr 18, 2017 8.390 8.460 8.370 8.428 13,864 -0.14(-1.66%)
Apr 17, 2017 8.470 8.600 8.470 8.570 7,120 +0.10(+1.18%)
Apr 13, 2017 8.470 8.500 8.440 8.470 19,401 -0.16(-1.85%)
Apr 12, 2017 8.600 8.630 8.570 8.630 38,572 -0.02(-0.23%)
Apr 11, 2017 8.744 8.744 8.604 8.650 19,978 -0.14(-1.59%)
Apr 10, 2017 8.810 8.812 8.780 8.790 6,081 +0.05(+0.57%)
Apr 07, 2017 8.772 8.780 8.740 8.740 11,500 -0.13(-1.47%)
Apr 06, 2017 8.900 8.910 8.840 8.870 8,782 -0.08(-0.89%)
Apr 05, 2017 9.040 9.040 8.930 8.950 16,093 +0.14(+1.59%)
Apr 04, 2017 8.757 8.820 8.750 8.810 11,127 -0.12(-1.34%)
Apr 03, 2017 8.950 8.950 8.840 8.930 12,056 -0.06(-0.67%)
Mar 31, 2017 8.962 9.050 8.950 8.990 7,390 -0.11(-1.21%)
Mar 30, 2017 9.050 9.110 9.000 9.100 9,330 -0.16(-1.73%)
Mar 29, 2017 9.200 9.285 9.170 9.260 37,244 -0.24(-2.53%)
Mar 28, 2017 9.400 9.518 9.400 9.500 21,916 +0.22(+2.37%)
Mar 27, 2017 9.150 9.280 9.150 9.280 4,027 +0.11(+1.20%)
Mar 24, 2017 9.150 9.250 9.115 9.170 12,253 +0.08(+0.94%)
Mar 23, 2017 9.030 9.110 9.030 9.085 34,195 +0.11(+1.24%)
Mar 22, 2017 8.960 9.040 8.950 8.974 26,660 -0.03(-0.29%)
Mar 21, 2017 9.210 9.210 8.980 9.000 14,649 +0.08(+0.90%)
Mar 20, 2017 8.990 9.020 8.900 8.920 23,541 -0.19(-2.09%)
Mar 17, 2017 9.200 9.200 9.110 9.110 38,306 +0.05(+0.55%)
Mar 16, 2017 9.020 9.070 8.970 9.060 47,609 +0.19(+2.14%)
Mar 15, 2017 8.800 8.870 8.780 8.870 27,705 +0.24(+2.78%)
Mar 14, 2017 8.640 8.660 8.600 8.630 10,852 -0.14(-1.60%)
Mar 13, 2017 8.780 8.790 8.750 8.770 72,680 -0.07(-0.74%)
Mar 10, 2017 8.640 8.850 8.620 8.835 53,854 +0.57(+6.83%)
Mar 09, 2017 8.310 8.400 8.260 8.270 16,343 +0.15(+1.85%)
Mar 08, 2017 8.226 8.226 8.100 8.120 30,599 +0.01(+0.12%)
Mar 07, 2017 8.043 8.170 8.040 8.110 9,286 -0.10(-1.22%)
Mar 06, 2017 8.240 8.270 8.170 8.210 28,218 -0.04(-0.55%)
Mar 03, 2017 8.120 8.310 8.120 8.255 40,311 +0.42(+5.29%)
Mar 02, 2017 7.900 7.900 7.830 7.840 11,308 -0.06(-0.76%)
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.