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 +0.02 (+0.09%)
Streaming Delayed Price Updated: 2:45 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 30, 2020 3.770 3.810 3.680 3.717 175,273 -0.30(-7.41%)
Apr 29, 2020 3.870 4.030 3.870 4.015 114,985 +0.29(+7.93%)
Apr 28, 2020 3.760 3.800 3.670 3.720 214,281 +0.12(+3.33%)
Apr 27, 2020 3.530 3.610 3.490 3.600 134,143 +0.15(+4.35%)
Apr 24, 2020 3.383 3.450 3.350 3.450 70,300 +0.02(+0.44%)
Apr 23, 2020 3.380 3.560 3.380 3.435 108,531 +0.05(+1.45%)
Apr 22, 2020 3.420 3.420 3.330 3.386 126,427 +0.06(+1.68%)
Apr 21, 2020 3.380 3.380 3.300 3.330 232,754 -0.11(-3.20%)
Apr 20, 2020 3.450 3.560 3.400 3.440 254,421 -0.08(-2.24%)
Apr 17, 2020 3.498 3.520 3.430 3.519 134,100 +0.21(+6.31%)
Apr 16, 2020 3.360 3.360 3.250 3.310 162,545 -0.05(-1.49%)
Apr 15, 2020 3.450 3.450 3.360 3.360 197,309 -0.45(-11.81%)
Apr 14, 2020 3.805 3.820 3.700 3.810 624,219 +0.23(+6.42%)
Apr 13, 2020 3.600 3.670 3.540 3.580 46,518 -0.19(-5.04%)
Apr 09, 2020 3.680 3.787 3.660 3.770 133,200 +0.08(+2.17%)
Apr 08, 2020 3.605 3.690 3.560 3.690 146,582 -0.06(-1.47%)
Apr 07, 2020 3.870 3.895 3.720 3.745 331,304 +0.08(+2.04%)
Apr 06, 2020 3.635 3.670 3.560 3.670 398,535 +0.31(+9.23%)
Apr 03, 2020 3.385 3.450 3.270 3.360 149,300 -0.04(-1.18%)
Apr 02, 2020 3.320 3.473 3.320 3.400 177,330 +0.04(+1.27%)
Apr 01, 2020 3.470 3.470 3.340 3.357 109,857 -0.23(-6.35%)
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%)
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.