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 (%)
Oct 31, 2016 6.875 6.875 6.770 6.790 25,063 -0.09(-1.31%)
Oct 28, 2016 6.900 6.910 6.880 6.880 18,225 -0.03(-0.43%)
Oct 27, 2016 6.870 6.910 6.870 6.910 17,520 +0.07(+1.06%)
Oct 26, 2016 6.790 6.860 6.790 6.838 15,337 +0.11(+1.60%)
Oct 25, 2016 6.700 6.770 6.680 6.730 26,702 -0.11(-1.61%)
Oct 24, 2016 6.845 6.860 6.820 6.840 35,544 +0.19(+2.86%)
Oct 21, 2016 6.600 6.660 6.600 6.650 44,332 -0.01(-0.15%)
Oct 20, 2016 6.600 6.670 6.572 6.660 45,150 +0.10(+1.52%)
Oct 19, 2016 6.510 6.580 6.500 6.560 28,326 +0.09(+1.39%)
Oct 18, 2016 6.410 6.470 6.404 6.470 84,156 +0.19(+3.03%)
Oct 17, 2016 6.330 6.330 6.280 6.280 58,862 -0.03(-0.48%)
Oct 14, 2016 6.340 6.370 6.240 6.310 43,726 +0.09(+1.45%)
Oct 13, 2016 6.230 6.240 6.170 6.220 35,497 -0.21(-3.27%)
Oct 12, 2016 6.420 6.460 6.420 6.430 59,135 +0.08(+1.26%)
Oct 11, 2016 6.440 6.440 6.340 6.350 44,684 -0.04(-0.63%)
Oct 10, 2016 6.370 6.400 6.350 6.390 5,670 -0.05(-0.78%)
Oct 07, 2016 6.400 6.440 6.340 6.440 16,211 -0.00(-0.08%)
Oct 06, 2016 6.510 6.510 6.420 6.445 41,366 -0.12(-1.90%)
Oct 05, 2016 6.500 6.570 6.485 6.570 47,252 +0.06(+0.84%)
Oct 04, 2016 6.510 6.570 6.480 6.515 97,146 +0.08(+1.32%)
Oct 03, 2016 6.445 6.470 6.395 6.430 17,945 -0.09(-1.38%)
Sep 30, 2016 6.310 6.520 6.285 6.520 153,259 +0.11(+1.72%)
Sep 29, 2016 6.640 6.670 6.340 6.410 228,989 -0.42(-6.08%)
Sep 28, 2016 6.820 6.840 6.730 6.825 27,693 +0.11(+1.56%)
Sep 27, 2016 6.610 6.730 6.605 6.720 74,184 -0.11(-1.61%)
Sep 26, 2016 6.910 6.910 6.820 6.830 42,567 -0.27(-3.80%)
Sep 23, 2016 7.090 7.110 7.060 7.100 13,480 -0.01(-0.14%)
Sep 22, 2016 7.170 7.190 7.090 7.110 23,249 +0.04(+0.57%)
Sep 21, 2016 6.960 7.080 6.960 7.070 39,019 +0.30(+4.43%)
Sep 20, 2016 6.830 6.830 6.740 6.770 61,365 -0.05(-0.73%)
Sep 19, 2016 6.860 6.860 6.775 6.820 40,403 +0.02(+0.29%)
Sep 16, 2016 6.810 6.810 6.750 6.800 31,020 -0.20(-2.79%)
Sep 15, 2016 6.870 7.000 6.870 6.995 73,552 +0.12(+1.67%)
Sep 14, 2016 6.900 6.970 6.860 6.880 98,812 -0.05(-0.72%)
Sep 13, 2016 7.050 7.050 6.910 6.930 171,516 -0.29(-4.02%)
Sep 12, 2016 7.070 7.220 7.040 7.220 39,061 -0.03(-0.41%)
Sep 09, 2016 7.300 7.320 7.220 7.250 16,367 -0.04(-0.48%)
Sep 08, 2016 7.215 7.310 7.210 7.285 32,245 +0.08(+1.18%)
Sep 07, 2016 7.220 7.220 7.162 7.200 14,725 +0.06(+0.84%)
Sep 06, 2016 7.240 7.240 7.130 7.140 72,237 -0.22(-2.92%)
Sep 02, 2016 7.355 7.355 7.355 0 +0.08(+1.10%)
Sep 01, 2016 7.370 7.430 7.220 7.275 29,248 +0.23(+3.26%)
Aug 31, 2016 7.050 7.130 6.995 7.045 79,347 +0.21(+3.00%)
Aug 30, 2016 6.830 6.860 6.800 6.840 23,038 +0.12(+1.86%)
Aug 29, 2016 6.670 6.730 6.670 6.715 58,003 -0.04(-0.67%)
Aug 26, 2016 6.860 6.890 6.710 6.760 28,620 -0.06(-0.88%)
Aug 25, 2016 6.830 6.880 6.820 6.820 12,753 -0.06(-0.87%)
Aug 24, 2016 6.850 6.930 6.850 6.880 12,587 +0.18(+2.69%)
Aug 23, 2016 6.685 6.740 6.680 6.700 51,640 +0.14(+2.18%)
Aug 22, 2016 6.520 6.560 6.510 6.557 42,515 +0.05(+0.72%)
Aug 19, 2016 6.480 6.530 6.450 6.510 37,245 -0.08(-1.21%)
Aug 18, 2016 6.520 6.590 6.520 6.590 34,996 +0.07(+1.07%)
Aug 17, 2016 6.480 6.540 6.460 6.520 90,671 -0.06(-0.91%)
Aug 16, 2016 6.550 6.580 6.520 6.580 31,254 +0.10(+1.54%)
Aug 15, 2016 6.470 6.500 6.470 6.480 59,398 -0.00(-0.08%)
Aug 12, 2016 6.500 6.510 6.470 6.485 8,746 +0.01(+0.15%)
Aug 11, 2016 6.470 6.490 6.450 6.475 15,328 +0.02(+0.39%)
Aug 10, 2016 6.500 6.500 6.440 6.450 82,521 +0.16(+2.54%)
Aug 09, 2016 6.270 6.340 6.270 6.290 89,603 +0.11(+1.78%)
Aug 08, 2016 6.190 6.200 6.140 6.180 133,414 +0.14(+2.32%)
Aug 05, 2016 5.950 6.040 5.950 6.040 68,181 +0.15(+2.55%)
Aug 04, 2016 5.940 5.940 5.890 5.890 30,424 -0.01(-0.17%)
Aug 03, 2016 5.890 5.910 5.830 5.900 127,881 -0.07(-1.17%)
Aug 02, 2016 5.990 6.000 5.910 5.970 147,472 -0.48(-7.44%)
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.