Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

11.88 -0.06 (-0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 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 (%)
Aug 23, 2024 11.58 11.92 11.58 11.88 18,385 -0.06(-0.49%)
Aug 22, 2024 11.90 12.01 11.87 11.94 41,575 +0.27(+2.31%)
Aug 21, 2024 11.21 11.67 11.21 11.67 14,244 +0.36(+3.18%)
Aug 20, 2024 11.29 11.36 11.25 11.31 7,988 -0.17(-1.48%)
Aug 19, 2024 11.28 11.80 11.28 11.48 24,284 -0.07(-0.61%)
Aug 16, 2024 11.38 11.57 11.38 11.55 38,253 +0.40(+3.59%)
Aug 15, 2024 10.75 11.20 10.57 11.15 10,086 +0.15(+1.36%)
Aug 14, 2024 11.50 11.50 11.00 11.00 10,298 -0.02(-0.18%)
Aug 13, 2024 10.87 11.02 10.36 11.02 26,196 +0.51(+4.85%)
Aug 12, 2024 10.31 10.75 10.31 10.51 54,352 +0.27(+2.64%)
Aug 09, 2024 10.30 10.40 10.23 10.24 3,693 -0.02(-0.19%)
Aug 08, 2024 10.13 10.30 10.05 10.26 30,714 +0.36(+3.64%)
Aug 07, 2024 9.800 9.900 9.640 9.900 5,153 +0.31(+3.23%)
Aug 06, 2024 9.400 9.700 9.240 9.590 17,888 -0.09(-0.96%)
Aug 05, 2024 9.500 9.700 9.010 9.683 41,952 -0.30(-2.97%)
Aug 02, 2024 9.920 10.21 9.880 9.980 20,706 +0.07(+0.66%)
Aug 01, 2024 10.01 10.11 9.880 9.915 8,374 -0.09(-0.85%)
Jul 31, 2024 9.910 10.00 9.910 10.00 12,257 +0.33(+3.41%)
Jul 30, 2024 9.800 9.854 9.670 9.670 9,493 -0.28(-2.80%)
Jul 29, 2024 10.15 10.15 9.560 9.948 4,727 +0.08(+0.77%)
Jul 26, 2024 9.790 9.873 9.710 9.873 2,884 -0.13(-1.27%)
Jul 25, 2024 9.845 10.00 9.750 10.00 11,018 +0.24(+2.46%)
Jul 24, 2024 9.860 9.860 9.760 9.760 14,170 -0.17(-1.71%)
Jul 23, 2024 9.900 10.00 9.860 9.930 6,598 +0.20(+2.06%)
Jul 22, 2024 9.880 10.00 9.730 9.730 6,021 -0.18(-1.79%)
Jul 19, 2024 10.08 10.16 9.903 9.907 5,909 -0.30(-2.98%)
Jul 18, 2024 10.24 10.29 10.09 10.21 13,238 +0.13(+1.31%)
Jul 17, 2024 10.20 10.24 9.920 10.08 13,748 -0.05(-0.54%)
Jul 16, 2024 10.20 10.21 9.920 10.13 13,163 -0.31(-3.01%)
Jul 15, 2024 10.34 10.49 10.24 10.45 19,582 +0.35(+3.47%)
Jul 12, 2024 9.960 10.14 9.960 10.10 167,028 +0.59(+6.20%)
Jul 11, 2024 9.500 9.560 9.350 9.510 72,321 +0.16(+1.71%)
Jul 10, 2024 9.290 9.420 9.290 9.350 37,559 +0.08(+0.81%)
Jul 09, 2024 9.210 9.300 9.207 9.274 42,547 +0.07(+0.81%)
Jul 08, 2024 9.180 9.250 9.140 9.200 22,494 +0.25(+2.79%)
Jul 05, 2024 9.000 9.100 8.950 8.950 13,985 +0.15(+1.70%)
Jul 03, 2024 8.780 8.930 8.720 8.800 11,773 +0.17(+1.97%)
Jul 02, 2024 8.560 8.820 8.450 8.630 12,800 +0.08(+0.98%)
Jul 01, 2024 8.470 8.600 8.451 8.546 19,961 -0.05(-0.63%)
Jun 28, 2024 8.580 8.600 8.380 8.600 7,543 +0.05(+0.64%)
Jun 27, 2024 8.530 8.620 8.373 8.545 2,835 -0.12(-1.44%)
Jun 26, 2024 8.460 8.950 8.460 8.670 6,912 -0.23(-2.58%)
Jun 25, 2024 8.890 8.910 8.700 8.900 15,338 +0.19(+2.18%)
Jun 24, 2024 8.780 8.910 8.660 8.710 25,711 +0.35(+4.19%)
Jun 21, 2024 8.190 8.385 8.190 8.360 13,628 -0.09(-1.07%)
Jun 20, 2024 8.390 8.470 8.310 8.450 8,926 +0.13(+1.56%)
Jun 18, 2024 8.360 8.570 8.110 8.320 14,561 -0.00(-0.06%)
Jun 17, 2024 8.590 8.590 8.100 8.325 9,293 +0.18(+2.27%)
Jun 14, 2024 8.100 8.170 7.980 8.140 12,554 -0.05(-0.67%)
Jun 13, 2024 8.110 8.330 8.100 8.195 8,922 -0.17(-2.03%)
Jun 12, 2024 8.360 8.500 8.230 8.365 6,548 +0.20(+2.45%)
Jun 11, 2024 8.200 8.290 8.040 8.165 8,474 -0.06(-0.67%)
Jun 10, 2024 8.210 8.265 8.180 8.220 7,854 -0.13(-1.57%)
Jun 07, 2024 8.460 8.485 8.350 8.351 7,546 -0.01(-0.10%)
Jun 06, 2024 8.390 8.395 8.210 8.360 9,489 +0.09(+1.08%)
Jun 05, 2024 8.190 8.450 8.190 8.270 19,989 -0.06(-0.72%)
Jun 04, 2024 8.490 8.497 8.250 8.330 6,364 -0.02(-0.24%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.