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, 2019 5.990 6.000 5.920 6.000 32,727 -0.04(-0.66%)
Oct 30, 2019 6.024 6.060 6.000 6.040 23,691 -0.20(-3.21%)
Oct 29, 2019 6.240 6.260 6.220 6.240 18,341 +0.03(+0.45%)
Oct 28, 2019 6.060 6.260 6.021 6.212 67,085 +0.18(+3.02%)
Oct 25, 2019 6.040 6.060 6.020 6.030 32,000 +0.07(+1.17%)
Oct 24, 2019 6.250 6.250 5.960 5.960 172,700 -0.36(-5.70%)
Oct 23, 2019 6.170 6.320 6.170 6.320 41,599 +0.16(+2.51%)
Oct 22, 2019 6.180 6.270 6.120 6.165 62,800 -0.10(-1.67%)
Oct 21, 2019 6.250 6.290 6.230 6.270 40,598 +0.27(+4.50%)
Oct 18, 2019 5.952 6.000 5.920 6.000 53,400 +0.03(+0.50%)
Oct 17, 2019 6.050 6.070 5.960 5.970 38,504 +0.03(+0.51%)
Oct 16, 2019 5.950 5.980 5.940 5.940 59,987 +0.09(+1.54%)
Oct 15, 2019 5.745 5.930 5.745 5.850 118,235 +0.00(+0.00%)
Oct 14, 2019 5.710 5.850 5.710 5.850 53,235 +0.11(+1.92%)
Oct 11, 2019 5.700 5.810 5.700 5.740 152,300 +0.20(+3.61%)
Oct 10, 2019 5.440 5.550 5.420 5.540 518,554 +0.21(+3.94%)
Oct 09, 2019 5.315 5.340 5.274 5.330 118,092 +0.04(+0.76%)
Oct 08, 2019 5.240 5.380 5.210 5.290 336,349 -0.16(-2.94%)
Oct 07, 2019 5.390 5.450 5.380 5.450 82,673 -0.04(-0.73%)
Oct 04, 2019 5.420 5.490 5.360 5.490 99,600 -0.04(-0.63%)
Oct 03, 2019 5.470 5.640 5.420 5.525 244,559 +0.01(+0.09%)
Oct 02, 2019 5.610 5.610 5.500 5.520 59,243 -0.05(-0.90%)
Oct 01, 2019 5.680 5.710 5.561 5.570 194,362 -0.20(-3.47%)
Sep 30, 2019 5.800 5.800 5.740 5.770 42,310 -0.06(-1.03%)
Sep 27, 2019 5.840 5.910 5.790 5.830 55,400 +0.02(+0.34%)
Sep 26, 2019 5.810 5.860 5.780 5.810 119,055 -0.05(-0.85%)
Sep 25, 2019 5.764 5.880 5.764 5.860 77,666 +0.15(+2.63%)
Sep 24, 2019 5.850 5.850 5.660 5.710 170,212 -0.11(-1.89%)
Sep 23, 2019 5.800 5.840 5.710 5.820 92,015 -0.41(-6.58%)
Sep 20, 2019 6.290 6.310 6.213 6.230 29,400 +0.02(+0.32%)
Sep 19, 2019 6.268 6.270 6.210 6.210 47,355 +0.05(+0.81%)
Sep 18, 2019 6.100 6.160 6.080 6.160 50,907 -0.09(-1.44%)
Sep 17, 2019 6.210 6.270 6.200 6.250 93,329 -0.21(-3.25%)
Sep 16, 2019 6.400 6.530 6.400 6.460 59,880 -0.24(-3.58%)
Sep 13, 2019 6.600 6.700 6.550 6.700 64,100 +0.35(+5.51%)
Sep 12, 2019 6.125 6.370 6.120 6.350 37,344 +0.15(+2.42%)
Sep 11, 2019 6.180 6.290 6.180 6.200 35,560 -0.13(-2.05%)
Sep 10, 2019 6.370 6.370 6.300 6.330 134,335 +0.09(+1.44%)
Sep 09, 2019 6.154 6.270 6.154 6.240 78,179 +0.25(+4.17%)
Sep 06, 2019 6.040 6.040 5.980 5.990 38,500 +0.06(+1.01%)
Sep 05, 2019 5.965 6.020 5.915 5.930 261,484 +0.20(+3.49%)
Sep 04, 2019 5.780 5.784 5.700 5.730 460,636 +0.15(+2.65%)
Sep 03, 2019 5.580 5.610 5.540 5.582 61,001 -0.05(-0.85%)
Aug 30, 2019 5.680 5.685 5.590 5.630 44,600 -0.03(-0.53%)
Aug 29, 2019 5.635 5.680 5.590 5.660 81,694 +0.19(+3.47%)
Aug 28, 2019 5.430 5.480 5.430 5.470 254,566 +0.05(+0.92%)
Aug 27, 2019 5.510 5.510 5.400 5.420 393,037 -0.06(-1.09%)
Aug 26, 2019 5.510 5.520 5.460 5.480 117,012 +0.06(+1.11%)
Aug 23, 2019 5.440 5.510 5.340 5.420 87,200 -0.11(-1.92%)
Aug 22, 2019 5.603 5.630 5.510 5.526 93,731 +0.08(+1.39%)
Aug 21, 2019 5.490 5.490 5.400 5.450 157,112 +0.02(+0.37%)
Aug 20, 2019 5.490 5.570 5.428 5.430 393,921 -0.21(-3.72%)
Aug 19, 2019 5.680 5.700 5.620 5.640 82,255 +0.06(+1.08%)
Aug 16, 2019 5.360 5.592 5.360 5.580 152,000 +0.32(+5.98%)
Aug 15, 2019 5.280 5.320 5.250 5.265 242,304 -0.11(-1.96%)
Aug 14, 2019 5.470 5.470 5.360 5.370 220,172 -0.33(-5.79%)
Aug 13, 2019 5.660 5.780 5.612 5.700 226,521 +0.03(+0.44%)
Aug 12, 2019 5.700 5.740 5.640 5.675 444,208 -0.23(-3.81%)
Aug 09, 2019 5.895 5.960 5.850 5.900 162,400 -0.13(-2.16%)
Aug 08, 2019 6.010 6.130 6.008 6.030 234,636 -0.07(-1.15%)
Aug 07, 2019 6.122 6.140 5.990 6.100 104,170 -0.41(-6.30%)
Aug 06, 2019 6.514 6.514 6.430 6.510 251,845 +0.05(+0.77%)
Aug 05, 2019 6.480 6.530 6.430 6.460 61,852 -0.26(-3.83%)
Aug 02, 2019 6.660 6.729 6.600 6.718 50,700 -0.01(-0.19%)
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.