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 (%)
May 31, 2022 6.370 6.950 6.250 6.270 40,368 -0.43(-6.42%)
May 27, 2022 6.540 6.730 6.345 6.700 41,787 +0.00(+0.00%)
May 26, 2022 6.370 6.820 6.320 6.700 45,459 +0.43(+6.86%)
May 25, 2022 6.020 6.353 6.020 6.270 18,801 -0.37(-5.57%)
May 24, 2022 6.585 6.640 6.300 6.640 27,689 -0.06(-0.90%)
May 23, 2022 6.660 6.820 6.650 6.700 25,023 +0.04(+0.60%)
May 20, 2022 6.760 6.900 6.500 6.660 16,287 +0.13(+1.99%)
May 19, 2022 6.600 7.050 6.500 6.530 21,902 +0.03(+0.46%)
May 18, 2022 6.880 6.880 6.350 6.500 24,974 -0.62(-8.71%)
May 17, 2022 6.910 7.120 6.350 7.120 18,881 +0.58(+8.87%)
May 16, 2022 6.515 6.710 6.420 6.540 12,716 -0.06(-0.91%)
May 13, 2022 6.480 6.850 6.400 6.600 24,508 +0.19(+2.93%)
May 12, 2022 6.350 6.915 6.270 6.412 24,713 -0.41(-6.05%)
May 11, 2022 6.660 7.000 6.530 6.825 24,422 +0.33(+5.05%)
May 10, 2022 6.480 6.800 6.360 6.497 43,546 +0.03(+0.42%)
May 09, 2022 6.555 6.690 6.400 6.470 32,194 -0.03(-0.46%)
May 06, 2022 6.490 6.580 6.390 6.500 31,412 -0.20(-2.99%)
May 05, 2022 6.870 6.900 6.520 6.700 49,758 -0.49(-6.82%)
May 04, 2022 6.790 7.190 6.670 7.190 42,073 +0.44(+6.52%)
May 03, 2022 8.090 8.090 6.700 6.750 35,139 +0.02(+0.30%)
May 02, 2022 6.670 6.730 6.400 6.730 47,112 +0.00(+0.00%)
Apr 29, 2022 6.670 6.880 6.670 6.730 51,218 -0.20(-2.96%)
Apr 28, 2022 7.110 7.325 6.750 6.935 28,538 -0.18(-2.53%)
Apr 27, 2022 7.140 7.495 7.000 7.115 50,703 -0.02(-0.35%)
Apr 26, 2022 7.342 7.370 7.080 7.140 55,511 -0.47(-6.18%)
Apr 25, 2022 7.300 7.610 7.250 7.610 44,676 +0.41(+5.69%)
Apr 22, 2022 7.340 7.800 7.150 7.200 60,653 +0.00(+0.00%)
Apr 21, 2022 7.610 7.640 7.197 7.200 106,210 -0.73(-9.21%)
Apr 20, 2022 8.180 8.180 7.930 7.930 96,785 -0.86(-9.78%)
Apr 19, 2022 8.770 8.955 8.660 8.790 64,913 -0.56(-5.99%)
Apr 18, 2022 9.000 10.00 9.000 9.350 28,973 -0.62(-6.22%)
Apr 14, 2022 9.880 9.970 9.700 9.970 47,941 +0.09(+0.95%)
Apr 13, 2022 9.750 10.31 9.750 9.876 16,453 +0.13(+1.29%)
Apr 12, 2022 9.960 10.08 9.460 9.750 24,484 -0.34(-3.37%)
Apr 11, 2022 10.15 10.21 9.870 10.09 22,848 +0.19(+1.92%)
Apr 08, 2022 10.00 10.09 9.900 9.900 9,843 -0.32(-3.13%)
Apr 07, 2022 10.21 10.30 10.07 10.22 26,051 +0.16(+1.59%)
Apr 06, 2022 10.06 10.30 10.00 10.06 9,390 -0.12(-1.23%)
Apr 05, 2022 10.34 10.51 10.16 10.19 8,439 -0.14(-1.40%)
Apr 04, 2022 10.20 10.39 10.13 10.33 16,048 -0.01(-0.05%)
Apr 01, 2022 10.28 10.69 10.24 10.34 21,871 +0.19(+1.82%)
Mar 31, 2022 9.990 10.45 9.990 10.15 14,489 -0.46(-4.34%)
Mar 30, 2022 10.75 10.91 10.61 10.61 26,732 +0.25(+2.41%)
Mar 29, 2022 10.66 10.67 10.25 10.36 37,594 +0.10(+1.02%)
Mar 28, 2022 10.17 10.40 9.960 10.26 49,711 +0.12(+1.18%)
Mar 25, 2022 10.26 10.26 9.710 10.13 11,228 -0.03(-0.25%)
Mar 24, 2022 9.945 10.40 9.945 10.16 33,954 -0.02(-0.15%)
Mar 23, 2022 10.28 10.33 10.10 10.18 15,999 +0.08(+0.74%)
Mar 22, 2022 10.14 10.20 10.00 10.10 39,379 +0.08(+0.80%)
Mar 21, 2022 10.16 10.16 9.600 10.02 40,819 +0.12(+1.21%)
Mar 18, 2022 9.320 10.04 9.320 9.900 25,094 -0.38(-3.70%)
Mar 17, 2022 9.230 10.50 9.230 10.28 27,089 +0.53(+5.44%)
Mar 16, 2022 9.670 9.900 9.450 9.750 47,010 +0.19(+1.99%)
Mar 15, 2022 9.500 9.715 9.390 9.560 81,426 +0.46(+5.05%)
Mar 14, 2022 9.510 9.550 9.100 9.100 40,587 +0.00(+0.00%)
Mar 11, 2022 9.310 9.790 9.000 9.100 42,185 +0.04(+0.44%)
Mar 10, 2022 8.960 9.450 8.960 9.060 17,113 -0.51(-5.38%)
Mar 09, 2022 9.120 9.650 8.940 9.575 47,351 +0.54(+5.92%)
Mar 08, 2022 8.770 9.170 8.380 9.040 65,681 +0.34(+3.91%)
Mar 07, 2022 8.870 8.870 8.550 8.700 30,296 -0.30(-3.33%)
Mar 04, 2022 9.080 9.230 8.940 9.000 35,482 -0.45(-4.76%)
Mar 03, 2022 9.860 9.860 9.357 9.450 42,409 -0.53(-5.31%)
Mar 02, 2022 9.830 10.00 9.740 9.980 44,464 +0.33(+3.42%)
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.