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 (%)
Jul 31, 2020 5.205 5.210 5.030 5.070 91,300 +0.01(+0.20%)
Jul 30, 2020 5.000 5.200 4.930 5.060 40,306 -0.29(-5.33%)
Jul 29, 2020 5.220 5.345 5.220 5.345 16,606 +0.00(+0.09%)
Jul 28, 2020 5.300 5.340 5.300 5.340 1,582 +0.04(+0.75%)
Jul 27, 2020 5.290 5.310 5.290 5.300 21,351 +0.03(+0.57%)
Jul 24, 2020 5.300 5.340 5.270 5.270 12,200 +0.09(+1.66%)
Jul 23, 2020 5.202 5.240 5.180 5.184 54,559 -0.11(-2.00%)
Jul 22, 2020 5.277 5.290 5.270 5.290 2,239 -0.01(-0.28%)
Jul 21, 2020 5.330 5.340 5.280 5.305 17,631 +0.06(+1.14%)
Jul 20, 2020 5.250 5.263 5.237 5.245 3,620 +0.03(+0.48%)
Jul 17, 2020 5.240 5.240 5.220 5.220 33,500 -0.04(-0.76%)
Jul 16, 2020 5.310 5.350 5.260 5.260 157,270 -0.06(-1.13%)
Jul 15, 2020 5.360 5.370 5.290 5.320 19,842 +0.11(+2.11%)
Jul 14, 2020 5.170 5.250 5.164 5.210 41,897 +0.14(+2.76%)
Jul 13, 2020 5.120 5.140 5.070 5.070 30,964 -0.14(-2.69%)
Jul 10, 2020 4.950 5.220 4.950 5.210 27,900 +0.36(+7.42%)
Jul 09, 2020 5.014 5.014 4.850 4.850 16,289 -0.29(-5.64%)
Jul 08, 2020 5.110 5.150 5.080 5.140 9,019 +0.06(+1.18%)
Jul 07, 2020 5.195 5.195 5.080 5.080 30,589 +0.04(+0.89%)
Jul 06, 2020 4.980 5.120 4.860 5.035 28,257 +0.50(+10.90%)
Jul 02, 2020 4.670 4.670 4.540 4.540 22,000 +0.13(+2.89%)
Jul 01, 2020 4.390 4.450 4.390 4.412 10,372 +0.01(+0.28%)
Jun 30, 2020 4.340 4.448 4.340 4.400 33,411 +0.01(+0.22%)
Jun 29, 2020 4.330 4.400 4.320 4.391 34,990 +0.21(+5.04%)
Jun 26, 2020 4.280 4.280 4.100 4.180 299,700 -0.23(-5.31%)
Jun 25, 2020 4.250 4.444 4.250 4.415 31,380 +0.19(+4.61%)
Jun 24, 2020 4.390 4.390 4.200 4.220 26,875 -0.27(-6.01%)
Jun 23, 2020 4.570 4.630 4.450 4.490 34,616 +0.19(+4.30%)
Jun 22, 2020 4.235 4.320 4.232 4.305 22,779 +0.05(+1.29%)
Jun 19, 2020 4.410 4.410 4.205 4.250 34,200 -0.13(-2.97%)
Jun 18, 2020 4.350 4.380 4.327 4.380 142,441 -0.29(-6.31%)
Jun 17, 2020 4.712 4.715 4.675 4.675 10,165 -0.08(-1.79%)
Jun 16, 2020 4.860 4.865 4.700 4.760 33,054 +0.02(+0.42%)
Jun 15, 2020 4.510 4.766 4.490 4.740 31,515 +0.10(+2.05%)
Jun 12, 2020 4.790 4.790 4.590 4.645 54,400 +0.24(+5.57%)
Jun 11, 2020 4.620 4.660 4.400 4.400 87,274 -0.48(-9.93%)
Jun 10, 2020 5.000 5.000 4.850 4.885 44,756 -0.10(-1.91%)
Jun 09, 2020 4.970 5.006 4.920 4.980 41,665 -0.32(-6.04%)
Jun 08, 2020 5.310 5.326 5.160 5.300 142,271 +0.39(+7.94%)
Jun 05, 2020 4.905 4.950 4.850 4.910 73,500 +0.41(+9.11%)
Jun 04, 2020 4.396 4.500 4.390 4.500 118,841 +0.15(+3.45%)
Jun 03, 2020 4.272 4.360 4.260 4.350 57,438 +0.20(+4.82%)
Jun 02, 2020 4.170 4.215 4.130 4.150 76,401 +0.20(+5.06%)
Jun 01, 2020 4.000 4.000 3.920 3.950 30,254 +0.09(+2.33%)
May 29, 2020 3.910 3.920 3.810 3.860 58,500 -0.21(-5.16%)
May 28, 2020 4.138 4.140 4.060 4.070 48,313 -0.01(-0.25%)
May 27, 2020 4.090 4.120 4.000 4.080 208,865 +0.23(+5.84%)
May 26, 2020 3.790 3.880 3.780 3.855 133,678 +0.29(+7.98%)
May 22, 2020 3.630 3.630 3.570 3.570 37,400 -0.01(-0.28%)
May 21, 2020 3.620 3.630 3.550 3.580 66,286 -0.07(-1.92%)
May 20, 2020 3.620 3.690 3.620 3.650 165,305 +0.18(+5.19%)
May 19, 2020 3.470 3.560 3.460 3.470 647,444 +0.01(+0.29%)
May 18, 2020 3.270 3.500 3.270 3.460 146,798 +0.30(+9.49%)
May 15, 2020 3.220 3.220 3.140 3.160 95,100 -0.11(-3.36%)
May 14, 2020 3.162 3.320 3.085 3.270 94,962 -0.01(-0.45%)
May 13, 2020 3.380 3.380 3.260 3.285 98,316 -0.20(-5.81%)
May 12, 2020 3.550 3.567 3.476 3.487 279,240 -0.05(-1.48%)
May 11, 2020 3.490 3.540 3.467 3.540 85,125 +0.01(+0.28%)
May 08, 2020 3.540 3.550 3.530 3.530 39,800 +0.02(+0.57%)
May 07, 2020 3.510 3.610 3.450 3.510 240,083 +0.00(+0.14%)
May 06, 2020 3.560 3.560 3.500 3.505 41,653 -0.08(-2.09%)
May 05, 2020 3.620 3.646 3.580 3.580 60,231 +0.01(+0.28%)
May 04, 2020 3.535 3.616 3.520 3.570 113,379 -0.03(-0.70%)
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.