Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

6.970 +0.110 (+1.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 6.950 7.000 6.900 6.970 5,426 +0.11(+1.60%)
Apr 18, 2024 6.881 7.237 6.852 6.860 53,364 -0.03(-0.44%)
Apr 17, 2024 6.960 6.960 6.800 6.890 13,002 +0.11(+1.62%)
Apr 16, 2024 6.780 7.000 6.750 6.780 46,509 -0.35(-4.91%)
Apr 15, 2024 7.100 7.130 7.050 7.130 8,311 -0.18(-2.46%)
Apr 12, 2024 7.335 7.370 7.180 7.310 8,137 -0.24(-3.18%)
Apr 11, 2024 7.470 7.560 7.440 7.550 12,325 +0.25(+3.42%)
Apr 10, 2024 7.180 7.370 7.180 7.300 10,047 -0.15(-2.01%)
Apr 09, 2024 7.826 7.826 7.380 7.450 29,074 +0.03(+0.40%)
Apr 08, 2024 7.350 7.680 7.307 7.420 18,334 +0.10(+1.37%)
Apr 05, 2024 7.300 7.350 7.210 7.320 12,996 -0.03(-0.41%)
Apr 04, 2024 7.370 7.440 7.280 7.350 15,081 +0.14(+1.94%)
Apr 03, 2024 7.370 7.370 7.100 7.210 59,698 -0.04(-0.55%)
Apr 02, 2024 7.400 7.400 7.140 7.250 45,700 -0.06(-0.82%)
Apr 01, 2024 7.290 7.350 7.170 7.310 52,581 +0.00(+0.00%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.