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 )

16.96 +0.24 (+1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Aug 03, 2020 5.090 5.200 5.090 5.157 21,327 +0.09(+1.73%)
Jul 31, 2020 5.205 5.210 5.030 5.070 91,300 +0.01(+0.20%)
Jul 30, 2020 5.000 5.200 4.930 5.060 40,306 -0.29(-5.33%)
Jul 29, 2020 5.220 5.345 5.220 5.345 16,606 +0.00(+0.09%)
Jul 28, 2020 5.300 5.340 5.300 5.340 1,582 +0.04(+0.75%)
Jul 27, 2020 5.290 5.310 5.290 5.300 21,351 +0.03(+0.57%)
Jul 24, 2020 5.300 5.340 5.270 5.270 12,200 +0.09(+1.66%)
Jul 23, 2020 5.202 5.240 5.180 5.184 54,559 -0.11(-2.00%)
Jul 22, 2020 5.277 5.290 5.270 5.290 2,239 -0.01(-0.28%)
Jul 21, 2020 5.330 5.340 5.280 5.305 17,631 +0.06(+1.14%)
Jul 20, 2020 5.250 5.263 5.237 5.245 3,620 +0.03(+0.48%)
Jul 17, 2020 5.240 5.240 5.220 5.220 33,500 -0.04(-0.76%)
Jul 16, 2020 5.310 5.350 5.260 5.260 157,270 -0.06(-1.13%)
Jul 15, 2020 5.360 5.370 5.290 5.320 19,842 +0.11(+2.11%)
Jul 14, 2020 5.170 5.250 5.164 5.210 41,897 +0.14(+2.76%)
Jul 13, 2020 5.120 5.140 5.070 5.070 30,964 -0.14(-2.69%)
Jul 10, 2020 4.950 5.220 4.950 5.210 27,900 +0.36(+7.42%)
Jul 09, 2020 5.014 5.014 4.850 4.850 16,289 -0.29(-5.64%)
Jul 08, 2020 5.110 5.150 5.080 5.140 9,019 +0.06(+1.18%)
Jul 07, 2020 5.195 5.195 5.080 5.080 30,589 +0.04(+0.89%)
Jul 06, 2020 4.980 5.120 4.860 5.035 28,257 +0.50(+10.90%)
Jul 02, 2020 4.670 4.670 4.540 4.540 22,000 +0.13(+2.89%)
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.