Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerzbank Ag ADR (OP: CRZBY )

14.76 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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 (%)
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%)
Aug 01, 2019 6.920 6.950 6.690 6.730 85,538 -0.16(-2.32%)
Jul 31, 2019 7.000 7.000 6.870 6.890 52,831 -0.07(-1.01%)
Jul 30, 2019 6.930 6.960 6.890 6.960 42,512 -0.23(-3.20%)
Jul 29, 2019 7.210 7.260 7.180 7.190 30,306 -0.09(-1.24%)
Jul 26, 2019 7.220 7.300 7.220 7.280 13,800 -0.04(-0.55%)
Jul 25, 2019 7.430 7.430 7.210 7.320 23,114 +0.06(+0.83%)
Jul 24, 2019 7.215 7.280 7.200 7.260 45,290 +0.07(+0.97%)
Jul 23, 2019 7.195 7.300 7.190 7.190 346,436 +0.18(+2.57%)
Jul 22, 2019 7.035 7.070 6.920 7.010 60,386 +0.06(+0.86%)
Jul 19, 2019 6.974 7.040 6.950 6.950 85,100 -0.28(-3.87%)
Jul 18, 2019 7.170 7.250 7.160 7.230 60,296 -0.07(-0.96%)
Jul 17, 2019 7.350 7.360 7.275 7.300 44,196 -0.17(-2.28%)
Jul 16, 2019 7.470 7.520 7.440 7.470 118,885 +0.15(+2.05%)
Jul 15, 2019 7.330 7.360 7.270 7.320 58,149 -0.06(-0.81%)
Jul 12, 2019 7.340 7.390 7.300 7.380 39,900 -0.01(-0.14%)
Jul 11, 2019 7.300 7.410 7.280 7.390 115,614 +0.13(+1.86%)
Jul 10, 2019 7.305 7.320 7.165 7.255 141,890 +0.29(+4.09%)
Jul 09, 2019 6.934 7.020 6.920 6.970 51,099 +0.00(+0.00%)
Jul 08, 2019 7.000 7.025 6.960 6.970 31,479 -0.31(-4.26%)
Jul 05, 2019 7.310 7.350 7.280 7.280 30,400 +0.04(+0.55%)
Jul 03, 2019 7.140 7.270 7.140 7.240 82,400 +0.32(+4.62%)
Jul 02, 2019 7.005 7.005 6.910 6.920 36,652 -0.22(-3.15%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.