Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Coloplast As ADR (OP: CLPBY )

12.06 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 9.080 9.160 9.070 9.110 25,444 -0.04(-0.49%)
Jan 30, 2019 9.050 9.170 9.050 9.155 25,786 +0.04(+0.38%)
Jan 29, 2019 9.100 9.160 9.070 9.120 23,448 +0.01(+0.11%)
Jan 28, 2019 9.160 9.210 9.100 9.110 42,939 +0.01(+0.11%)
Jan 25, 2019 9.112 9.180 9.060 9.100 42,200 -0.10(-1.03%)
Jan 24, 2019 9.210 9.290 9.150 9.195 604,387 -0.07(-0.81%)
Jan 23, 2019 9.260 9.300 9.240 9.270 26,576 +0.09(+0.98%)
Jan 22, 2019 9.130 9.290 9.130 9.180 38,392 -0.18(-1.92%)
Jan 18, 2019 9.350 9.400 9.290 9.360 30,500 +0.02(+0.21%)
Jan 17, 2019 9.210 9.350 9.200 9.340 30,362 +0.15(+1.63%)
Jan 16, 2019 9.200 9.280 9.170 9.190 43,436 +0.14(+1.60%)
Jan 15, 2019 8.990 9.080 8.990 9.045 43,269 +0.02(+0.17%)
Jan 14, 2019 9.050 9.050 9.010 9.030 22,337 -0.21(-2.27%)
Jan 11, 2019 9.205 9.290 9.190 9.240 31,800 -0.02(-0.22%)
Jan 10, 2019 9.240 9.310 9.190 9.260 144,444 -0.08(-0.86%)
Jan 09, 2019 9.350 9.370 9.250 9.340 23,381 +0.09(+0.97%)
Jan 08, 2019 9.250 9.320 9.200 9.250 51,260 -0.06(-0.70%)
Jan 07, 2019 9.320 9.350 9.250 9.315 96,616 +0.16(+1.75%)
Jan 04, 2019 9.120 9.200 9.080 9.155 18,900 +0.13(+1.50%)
Jan 03, 2019 8.995 9.060 8.982 9.020 93,291 -0.22(-2.38%)
Jan 02, 2019 9.320 9.330 9.240 9.240 29,274 -0.01(-0.11%)
Dec 31, 2018 9.150 9.300 9.150 9.250 57,100 +0.00(+0.00%)
Dec 28, 2018 9.250 9.260 9.150 9.250 59,400 -0.09(-0.96%)
Dec 27, 2018 9.200 9.340 9.090 9.340 86,766 +0.16(+1.74%)
Dec 26, 2018 9.070 9.240 9.070 9.180 21,138 +0.04(+0.49%)
Dec 24, 2018 9.160 9.220 9.100 9.135 17,200 +0.02(+0.16%)
Dec 21, 2018 9.150 9.290 9.120 9.120 69,600 -0.19(-1.99%)
Dec 20, 2018 9.360 9.370 9.280 9.305 55,021 -0.09(-0.91%)
Dec 19, 2018 9.540 9.570 9.370 9.390 39,896 -0.08(-0.90%)
Dec 18, 2018 9.480 9.530 9.430 9.475 35,924 +0.01(+0.11%)
Dec 17, 2018 9.536 9.540 9.420 9.465 42,077 -0.03(-0.26%)
Dec 14, 2018 9.490 9.550 9.430 9.490 24,800 -0.10(-1.04%)
Dec 13, 2018 9.490 9.610 9.482 9.590 17,223 +0.08(+0.84%)
Dec 12, 2018 9.500 9.570 9.480 9.510 21,302 +0.07(+0.79%)
Dec 11, 2018 9.420 9.490 9.380 9.435 36,695 -0.23(-2.43%)
Dec 10, 2018 9.720 9.720 9.620 9.670 98,396 +0.16(+1.74%)
Dec 07, 2018 9.510 9.560 9.450 9.505 19,900 -0.04(-0.47%)
Dec 06, 2018 9.320 9.550 9.320 9.550 36,982 +0.28(+3.02%)
Dec 04, 2018 9.400 9.460 9.220 9.270 39,800 +0.03(+0.32%)
Dec 03, 2018 9.240 9.290 9.190 9.240 10,378 -0.29(-2.99%)
Nov 30, 2018 9.660 9.660 9.440 9.525 34,200 -0.25(-2.61%)
Nov 29, 2018 9.710 9.820 9.710 9.780 14,495 +0.38(+4.04%)
Nov 28, 2018 9.240 9.400 9.200 9.400 47,430 +0.11(+1.13%)
Nov 27, 2018 9.250 9.350 9.230 9.295 34,838 -0.12(-1.33%)
Nov 26, 2018 9.360 9.480 9.330 9.420 21,921 +0.01(+0.11%)
Nov 23, 2018 9.290 9.410 9.290 9.410 11,400 +0.05(+0.53%)
Nov 21, 2018 9.360 9.360 9.360 0 +0.08(+0.86%)
Nov 20, 2018 9.240 9.380 9.240 9.280 30,688 -0.09(-0.91%)
Nov 19, 2018 9.380 9.446 9.320 9.365 24,976 -0.06(-0.69%)
Nov 16, 2018 9.366 9.490 9.366 9.430 26,500 +0.06(+0.64%)
Nov 15, 2018 9.300 9.420 9.240 9.370 44,811 -0.13(-1.37%)
Nov 14, 2018 9.430 9.530 9.360 9.500 29,778 +0.18(+1.93%)
Nov 13, 2018 9.310 9.370 9.260 9.320 50,183 -0.19(-1.95%)
Nov 12, 2018 9.530 9.570 9.450 9.505 12,122 -0.07(-0.73%)
Nov 09, 2018 9.560 9.630 9.520 9.575 21,600 +0.05(+0.58%)
Nov 08, 2018 9.560 9.660 9.510 9.520 34,229 +0.01(+0.16%)
Nov 07, 2018 9.410 9.540 9.410 9.505 348,179 +0.08(+0.85%)
Nov 06, 2018 9.420 9.450 9.380 9.425 83,997 +0.14(+1.45%)
Nov 05, 2018 9.260 9.310 9.260 9.290 34,371 +0.05(+0.54%)
Nov 02, 2018 9.270 9.300 9.150 9.240 35,400 +0.20(+2.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.