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

CD Projekt S.A. ADR (OP: OTGLY )

8.980 -0.160 (-1.75%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Mar 28, 2024 7.200 7.350 7.180 7.310 10,013 +0.13(+1.81%)
Mar 27, 2024 7.140 7.190 7.120 7.180 404,624 +0.18(+2.57%)
Mar 26, 2024 7.104 7.200 7.000 7.000 6,035 -0.26(-3.58%)
Mar 25, 2024 7.215 7.260 7.170 7.260 2,458 +0.06(+0.83%)
Mar 22, 2024 7.185 7.250 7.185 7.200 1,140 +0.05(+0.70%)
Mar 21, 2024 7.130 7.174 7.070 7.150 5,041 +0.07(+0.99%)
Mar 20, 2024 6.944 7.080 6.900 7.080 7,402 +0.15(+2.14%)
Mar 19, 2024 6.930 7.010 6.854 6.931 7,372 -0.08(-1.12%)
Mar 18, 2024 7.020 7.060 6.990 7.010 4,436 -0.18(-2.50%)
Mar 15, 2024 7.270 7.420 7.190 7.190 9,863 -0.26(-3.55%)
Mar 14, 2024 7.410 7.510 7.380 7.455 6,630 +0.07(+0.95%)
Mar 13, 2024 7.640 7.640 7.340 7.385 4,686 -0.04(-0.55%)
Mar 12, 2024 7.350 7.438 7.330 7.426 11,729 +0.05(+0.62%)
Mar 11, 2024 7.320 7.420 7.260 7.380 35,490 +0.47(+6.80%)
Mar 08, 2024 6.910 7.070 6.820 6.910 10,456 +0.11(+1.65%)
Mar 07, 2024 6.810 6.810 6.770 6.798 7,718 +0.03(+0.49%)
Mar 06, 2024 6.590 6.870 6.590 6.765 7,918 +0.23(+3.60%)
Mar 05, 2024 6.880 6.880 6.500 6.530 16,191 -0.09(-1.36%)
Mar 04, 2024 6.540 6.660 6.540 6.620 7,847 -0.22(-3.22%)
Mar 01, 2024 6.816 6.990 6.750 6.840 4,000 +0.04(+0.59%)
Feb 29, 2024 7.030 7.030 6.700 6.800 9,926 -0.05(-0.73%)
Feb 28, 2024 6.935 6.970 6.828 6.850 8,629 -0.30(-4.20%)
Feb 27, 2024 7.200 7.200 7.070 7.150 12,890 +0.10(+1.43%)
Feb 26, 2024 7.150 7.175 7.010 7.049 7,191 -0.07(-1.00%)
Feb 23, 2024 7.150 7.150 7.030 7.120 9,048 -0.05(-0.77%)
Feb 22, 2024 7.190 7.190 7.030 7.175 22,979 +0.16(+2.21%)
Feb 21, 2024 7.190 7.190 6.933 7.020 13,328 +0.00(+0.00%)
Feb 20, 2024 7.010 7.130 7.000 7.020 17,745 +0.01(+0.14%)
Feb 16, 2024 6.900 7.065 6.900 7.010 3,699 +0.04(+0.57%)
Feb 15, 2024 6.890 7.080 6.870 6.970 18,911 +0.25(+3.72%)
Feb 14, 2024 6.780 6.900 6.640 6.720 1,924 -0.03(-0.44%)
Feb 13, 2024 6.940 6.940 6.660 6.750 5,875 -0.26(-3.71%)
Feb 12, 2024 6.810 7.010 6.810 7.010 19,660 +0.07(+1.01%)
Feb 09, 2024 6.810 6.940 6.810 6.940 5,527 +0.09(+1.31%)
Feb 08, 2024 6.700 6.850 6.670 6.850 11,579 +0.18(+2.70%)
Feb 07, 2024 6.560 6.700 6.560 6.670 8,465 +0.02(+0.30%)
Feb 06, 2024 6.530 6.700 6.530 6.650 2,587 -0.09(-1.34%)
Feb 05, 2024 6.630 6.762 6.510 6.740 15,300 +0.25(+3.82%)
Feb 02, 2024 6.550 6.550 6.410 6.492 25,384 -0.01(-0.12%)
Feb 01, 2024 6.700 6.700 6.500 6.500 2,224 +0.08(+1.25%)
Jan 31, 2024 6.360 6.700 6.360 6.420 5,958 +0.01(+0.16%)
Jan 30, 2024 6.220 6.470 6.220 6.410 13,477 +0.01(+0.16%)
Jan 29, 2024 6.430 6.540 6.400 6.400 16,155 -0.07(-1.16%)
Jan 26, 2024 6.540 6.540 6.475 6.475 3,310 -0.03(-0.38%)
Jan 25, 2024 6.460 6.660 6.460 6.500 6,293 -0.06(-0.91%)
Jan 24, 2024 6.760 6.760 6.400 6.560 7,217 +0.19(+3.06%)
Jan 23, 2024 6.530 6.530 6.300 6.365 45,965 +0.06(+0.88%)
Jan 22, 2024 6.170 6.360 6.170 6.310 20,624 +0.11(+1.86%)
Jan 19, 2024 6.120 6.256 6.120 6.195 9,050 -0.08(-1.35%)
Jan 18, 2024 6.350 6.360 6.120 6.280 13,565 +0.10(+1.62%)
Jan 17, 2024 6.400 6.400 6.100 6.180 24,887 -0.24(-3.74%)
Jan 16, 2024 6.700 6.700 6.380 6.420 29,487 -0.32(-4.68%)
Jan 12, 2024 6.882 6.882 6.700 6.735 10,848 -0.02(-0.30%)
Jan 11, 2024 6.820 6.830 6.690 6.755 11,982 -0.08(-1.10%)
Jan 10, 2024 6.820 7.045 6.820 6.830 11,501 -0.10(-1.44%)
Jan 09, 2024 6.900 7.000 6.900 6.930 59,310 +0.03(+0.43%)
Jan 08, 2024 7.140 7.140 6.850 6.900 8,594 +0.01(+0.15%)
Jan 05, 2024 7.120 7.120 6.760 6.890 7,526 -0.12(-1.78%)
Jan 04, 2024 6.660 7.100 6.660 7.015 17,078 +0.03(+0.50%)
Jan 03, 2024 6.840 7.000 6.800 6.980 9,954 +0.03(+0.43%)
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.