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 )

16.89 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 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 (%)
Apr 29, 2016 9.460 9.460 9.290 9.350 2,840 -0.15(-1.58%)
Apr 28, 2016 9.450 9.530 9.450 9.500 14,987 +0.10(+1.06%)
Apr 27, 2016 9.336 9.400 9.296 9.400 6,324 +0.04(+0.43%)
Apr 26, 2016 9.380 9.400 9.360 9.360 17,813 +0.20(+2.18%)
Apr 25, 2016 9.210 9.210 9.160 9.160 12,213 -0.18(-1.93%)
Apr 22, 2016 9.390 9.390 9.320 9.340 15,012 +0.00(+0.00%)
Apr 21, 2016 9.470 9.470 9.290 9.340 22,402 +0.21(+2.30%)
Apr 20, 2016 9.210 9.240 9.120 9.130 13,794 -0.31(-3.28%)
Apr 19, 2016 9.440 9.540 9.425 9.440 17,536 -0.03(-0.26%)
Apr 18, 2016 9.340 9.500 9.340 9.465 8,529 +0.16(+1.77%)
Apr 15, 2016 9.340 9.370 9.300 9.300 8,304 -0.06(-0.64%)
Apr 14, 2016 9.400 9.420 9.360 9.360 20,749 +0.06(+0.65%)
Apr 13, 2016 9.310 9.350 9.284 9.300 10,905 +0.45(+5.08%)
Apr 12, 2016 8.760 8.850 8.630 8.850 56,662 +0.08(+0.91%)
Apr 11, 2016 8.910 8.910 8.740 8.770 38,326 +0.31(+3.66%)
Apr 08, 2016 8.510 8.510 8.460 8.460 9,278 +0.29(+3.55%)
Apr 07, 2016 8.300 8.310 8.150 8.170 22,443 -0.33(-3.88%)
Apr 06, 2016 8.390 8.500 8.390 8.500 13,502 +0.16(+1.92%)
Apr 05, 2016 8.439 8.439 8.300 8.340 15,413 -0.32(-3.70%)
Apr 04, 2016 8.720 8.740 8.640 8.660 8,100 +0.06(+0.70%)
Apr 01, 2016 8.610 8.660 8.580 8.600 9,381 +0.00(+0.00%)
Mar 31, 2016 8.750 8.750 8.600 8.600 65,095 -0.05(-0.58%)
Mar 30, 2016 8.620 8.680 8.620 8.650 13,119 +0.01(+0.12%)
Mar 29, 2016 8.540 8.650 8.460 8.640 20,938 -0.06(-0.69%)
Mar 28, 2016 8.700 8.730 8.650 8.700 13,719 +0.04(+0.52%)
Mar 24, 2016 8.655 8.655 8.655 0 -0.06(-0.63%)
Mar 23, 2016 9.000 9.000 8.710 8.710 460,844 -0.36(-3.97%)
Mar 22, 2016 9.020 9.110 9.020 9.070 24,521 -0.09(-0.98%)
Mar 21, 2016 9.155 9.183 9.140 9.160 11,328 -0.08(-0.87%)
Mar 18, 2016 9.310 9.310 9.200 9.240 15,534 +0.06(+0.65%)
Mar 17, 2016 9.090 9.180 9.062 9.180 15,752 -0.17(-1.82%)
Mar 16, 2016 9.190 9.350 9.130 9.350 37,620 +0.01(+0.11%)
Mar 15, 2016 9.280 9.340 9.240 9.340 32,267 -0.10(-1.01%)
Mar 14, 2016 9.450 9.450 9.370 9.435 11,309 -0.04(-0.47%)
Mar 11, 2016 9.340 9.490 9.340 9.480 33,154 +0.43(+4.75%)
Mar 10, 2016 9.120 9.250 8.925 9.050 33,426 +0.12(+1.34%)
Mar 09, 2016 8.850 8.950 8.840 8.930 11,374 +0.06(+0.68%)
Mar 08, 2016 9.000 9.000 8.821 8.870 78,966 -0.12(-1.33%)
Mar 07, 2016 8.930 9.020 8.930 8.990 14,542 +0.09(+1.01%)
Mar 04, 2016 8.890 8.970 8.887 8.900 27,136 +0.04(+0.51%)
Mar 03, 2016 8.760 8.855 8.720 8.855 11,424 +0.19(+2.13%)
Mar 02, 2016 8.500 8.690 8.500 8.670 28,070 +0.31(+3.71%)
Mar 01, 2016 8.210 8.390 8.170 8.360 98,127 +0.19(+2.33%)
Feb 29, 2016 8.160 8.230 8.123 8.170 66,256 +0.01(+0.12%)
Feb 26, 2016 8.180 8.180 8.130 8.160 48,465 +0.10(+1.24%)
Feb 25, 2016 7.985 8.070 7.970 8.060 78,176 +0.11(+1.38%)
Feb 24, 2016 7.860 7.950 7.790 7.950 58,043 -0.21(-2.57%)
Feb 23, 2016 8.280 8.280 8.115 8.160 90,369 -0.12(-1.51%)
Feb 22, 2016 8.200 8.290 8.160 8.285 47,534 +0.14(+1.78%)
Feb 19, 2016 8.060 8.160 8.000 8.140 32,227 -0.09(-1.09%)
Feb 18, 2016 8.310 8.320 8.230 8.230 43,296 -0.23(-2.72%)
Feb 17, 2016 8.260 8.460 8.260 8.460 113,557 +0.14(+1.68%)
Feb 16, 2016 8.337 8.340 8.190 8.320 61,194 -0.31(-3.59%)
Feb 12, 2016 8.630 8.630 8.630 0 +1.26(+17.10%)
Feb 11, 2016 7.430 7.470 7.260 7.370 44,815 -0.32(-4.16%)
Feb 10, 2016 7.560 7.740 7.560 7.690 177,757 +0.44(+6.07%)
Feb 09, 2016 7.100 7.300 7.100 7.250 112,063 -0.21(-2.82%)
Feb 08, 2016 7.540 7.560 7.380 7.460 234,454 -0.69(-8.47%)
Feb 05, 2016 8.190 8.270 8.100 8.150 37,751 +0.13(+1.62%)
Feb 04, 2016 7.810 8.050 7.810 8.020 25,492 +0.21(+2.69%)
Feb 03, 2016 7.739 7.820 7.590 7.810 31,203 +0.07(+0.90%)
Feb 02, 2016 7.900 7.900 7.740 7.740 85,340 -0.45(-5.44%)
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.