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 (%)
Dec 31, 2018 6.620 6.750 6.520 6.660 460,500 +0.05(+0.76%)
Dec 28, 2018 6.590 6.650 6.520 6.610 163,300 +0.22(+3.36%)
Dec 27, 2018 6.330 6.395 6.220 6.395 357,238 -0.16(-2.37%)
Dec 26, 2018 6.370 6.550 6.300 6.550 128,981 +0.14(+2.18%)
Dec 24, 2018 6.430 6.690 6.390 6.410 92,100 -0.03(-0.47%)
Dec 21, 2018 6.630 6.660 6.440 6.440 335,900 -0.14(-2.13%)
Dec 20, 2018 6.700 6.710 6.540 6.580 141,495 -0.30(-4.43%)
Dec 19, 2018 7.100 7.102 6.840 6.885 185,445 -0.25(-3.44%)
Dec 18, 2018 7.140 7.220 7.060 7.130 235,006 -0.01(-0.14%)
Dec 17, 2018 7.205 7.220 7.130 7.140 113,023 -0.30(-4.03%)
Dec 14, 2018 7.450 7.500 7.370 7.440 149,500 -0.29(-3.75%)
Dec 13, 2018 7.810 7.810 7.690 7.730 125,237 -0.14(-1.84%)
Dec 12, 2018 7.435 7.980 7.400 7.875 274,367 +0.46(+6.20%)
Dec 11, 2018 7.540 7.560 7.370 7.415 545,845 -0.14(-1.85%)
Dec 10, 2018 7.669 7.670 7.468 7.555 184,049 -0.16(-2.07%)
Dec 07, 2018 7.910 7.942 7.670 7.715 132,000 -0.24(-2.96%)
Dec 06, 2018 8.010 8.010 7.780 7.950 112,818 -0.34(-4.10%)
Dec 04, 2018 8.630 8.630 8.270 8.290 342,600 -0.45(-5.15%)
Dec 03, 2018 8.775 8.800 8.670 8.740 104,981 +0.12(+1.45%)
Nov 30, 2018 8.590 8.640 8.510 8.615 34,000 -0.32(-3.58%)
Nov 29, 2018 8.940 8.960 8.880 8.935 69,467 +0.01(+0.06%)
Nov 28, 2018 8.883 8.990 8.770 8.930 68,070 +0.02(+0.17%)
Nov 27, 2018 8.940 8.960 8.870 8.915 226,370 -0.18(-1.93%)
Nov 26, 2018 9.000 9.160 9.000 9.090 77,058 +0.27(+3.06%)
Nov 23, 2018 8.870 8.880 8.770 8.820 32,300 -0.21(-2.33%)
Nov 21, 2018 9.030 9.030 9.030 0 +0.08(+0.95%)
Nov 20, 2018 9.020 9.040 8.920 8.945 130,890 -0.37(-3.92%)
Nov 19, 2018 9.380 9.390 9.250 9.310 74,100 +0.08(+0.87%)
Nov 16, 2018 9.240 9.270 9.180 9.230 121,200 -0.16(-1.70%)
Nov 15, 2018 9.240 9.420 9.240 9.390 106,514 -0.12(-1.31%)
Nov 14, 2018 9.670 9.670 9.370 9.515 83,710 -0.08(-0.83%)
Nov 13, 2018 9.590 9.690 9.570 9.595 84,351 +0.12(+1.32%)
Nov 12, 2018 9.670 9.670 9.470 9.470 40,333 -0.46(-4.63%)
Nov 09, 2018 9.910 9.940 9.850 9.930 24,000 -0.04(-0.40%)
Nov 08, 2018 10.20 10.25 9.960 9.970 32,745 +0.23(+2.31%)
Nov 07, 2018 9.760 9.770 9.640 9.745 76,601 +0.23(+2.47%)
Nov 06, 2018 9.495 9.530 9.390 9.510 67,582 -0.35(-3.55%)
Nov 05, 2018 9.900 9.900 9.850 9.860 34,598 -0.12(-1.25%)
Nov 02, 2018 10.07 10.09 9.900 9.985 40,500 +0.26(+2.67%)
Nov 01, 2018 9.718 9.760 9.620 9.725 130,202 +0.25(+2.64%)
Oct 31, 2018 9.480 9.547 9.460 9.475 64,628 -0.03(-0.26%)
Oct 30, 2018 9.390 9.520 9.390 9.500 64,403 +0.23(+2.54%)
Oct 29, 2018 9.440 9.470 9.220 9.265 145,913 +0.04(+0.38%)
Oct 26, 2018 9.200 9.260 9.060 9.230 112,200 -0.01(-0.08%)
Oct 25, 2018 9.262 9.340 9.180 9.237 109,828 +0.16(+1.73%)
Oct 24, 2018 9.420 9.420 9.080 9.080 69,378 -0.57(-5.91%)
Oct 23, 2018 9.650 9.725 9.570 9.650 79,897 -0.21(-2.13%)
Oct 22, 2018 9.890 9.890 9.810 9.860 36,542 -0.18(-1.79%)
Oct 19, 2018 9.800 10.10 9.800 10.04 105,700 +0.17(+1.77%)
Oct 18, 2018 10.07 10.11 9.828 9.865 45,537 -0.25(-2.52%)
Oct 17, 2018 10.17 10.24 10.06 10.12 94,688 -0.06(-0.59%)
Oct 16, 2018 10.17 10.25 10.14 10.18 43,731 +0.04(+0.39%)
Oct 15, 2018 10.08 10.20 10.07 10.14 110,846 +0.13(+1.30%)
Oct 12, 2018 10.05 10.05 9.830 10.01 63,800 +0.13(+1.37%)
Oct 11, 2018 9.970 10.05 9.835 9.875 135,158 -0.03(-0.25%)
Oct 10, 2018 10.10 10.10 9.830 9.900 158,927 -0.08(-0.80%)
Oct 09, 2018 9.920 10.05 9.910 9.980 84,992 +0.07(+0.71%)
Oct 08, 2018 9.770 9.930 9.730 9.910 71,842 -0.38(-3.74%)
Oct 05, 2018 10.41 10.41 10.27 10.29 29,100 -0.10(-0.96%)
Oct 04, 2018 10.49 10.50 10.32 10.39 71,184 +0.08(+0.82%)
Oct 03, 2018 10.20 10.41 10.20 10.31 73,999 +0.19(+1.88%)
Oct 02, 2018 10.22 10.22 10.09 10.12 96,023 -0.21(-2.03%)
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.