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

Surgutneftegaz Pref ADR (OP: SGTPY )

N/A UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 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 (%)
Dec 31, 2009 4.800 4.800 4.800 0 +0.05(+1.05%)
Dec 30, 2009 4.750 4.810 4.750 4.750 19,346 -0.05(-1.04%)
Dec 29, 2009 4.850 4.850 4.800 4.800 51,530 -0.07(-1.44%)
Dec 28, 2009 4.750 4.890 4.750 4.870 62,100 +0.12(+2.53%)
Dec 24, 2009 4.700 4.750 4.700 4.750 5,277 +0.05(+1.06%)
Dec 23, 2009 4.760 4.770 4.700 4.700 6,029 +0.05(+1.08%)
Dec 22, 2009 4.740 4.740 4.610 4.650 25,739 -0.09(-1.90%)
Dec 21, 2009 4.650 4.740 4.650 4.740 5,300 +0.34(+7.73%)
Dec 18, 2009 4.400 4.450 4.400 4.400 152,156 -0.10(-2.22%)
Dec 17, 2009 4.650 4.650 4.400 4.500 5,500 -0.15(-3.23%)
Dec 16, 2009 4.500 4.750 4.500 4.650 53,700 +0.24(+5.44%)
Dec 11, 2009 4.410 4.410 4.410 0 -0.09(-2.00%)
Dec 10, 2009 4.470 4.500 4.450 4.500 22,000 +0.00(+0.00%)
Dec 09, 2009 4.500 4.550 4.300 4.500 130,630 +0.05(+1.12%)
Dec 08, 2009 4.650 4.650 4.450 4.450 6,566 +0.05(+1.14%)
Dec 07, 2009 4.750 4.750 4.350 4.400 9,300 -0.40(-8.33%)
Dec 04, 2009 4.800 4.800 4.800 4.800 1,900 +0.12(+2.56%)
Dec 03, 2009 4.679 4.680 4.550 4.680 64,682 +0.18(+4.00%)
Dec 02, 2009 4.550 4.650 4.500 4.500 14,400 -0.10(-2.17%)
Dec 01, 2009 4.380 4.758 4.380 4.600 14,200 +0.30(+6.98%)
Nov 30, 2009 4.250 4.600 4.250 4.300 63,268 -0.45(-9.47%)
Nov 27, 2009 4.600 4.750 4.400 4.750 9,165 +0.04(+0.85%)
Nov 25, 2009 4.670 4.710 4.670 4.710 14,397 -0.10(-1.98%)
Nov 24, 2009 4.800 4.930 4.680 4.805 589,213 -0.09(-1.94%)
Nov 23, 2009 4.900 4.900 4.900 4.900 4,080 +0.20(+4.26%)
Nov 20, 2009 4.650 4.700 4.300 4.700 14,566 +0.00(+0.00%)
Nov 19, 2009 4.600 4.900 4.600 4.700 1,444 -0.15(-3.09%)
Nov 18, 2009 5.200 5.200 4.700 4.850 29,510 -0.10(-2.02%)
Nov 17, 2009 5.100 5.100 4.950 4.950 3,300 -0.05(-1.00%)
Nov 16, 2009 5.000 5.000 5.000 5.000 700 +0.27(+5.71%)
Nov 13, 2009 4.770 4.770 4.730 4.730 38,242 -0.15(-3.07%)
Nov 12, 2009 4.880 4.880 4.880 4.880 3,600 -0.07(-1.41%)
Nov 11, 2009 4.800 5.100 4.800 4.950 15,600 +0.05(+1.02%)
Nov 10, 2009 4.500 4.900 4.500 4.900 153,900 +0.49(+10.99%)
Nov 09, 2009 4.300 4.500 4.300 4.415 50,000 +0.01(+0.34%)
Nov 06, 2009 4.320 4.400 4.320 4.400 18,800 +0.15(+3.53%)
Nov 05, 2009 4.200 4.350 4.200 4.250 24,900 -0.12(-2.75%)
Nov 04, 2009 4.400 4.450 4.370 4.370 17,558 +0.07(+1.63%)
Nov 03, 2009 4.250 4.300 4.250 4.300 99,700 +0.00(+0.00%)
Nov 02, 2009 4.300 4.400 4.300 4.300 16,868 +0.18(+4.37%)
Oct 30, 2009 4.270 4.350 4.120 4.120 279,527 -0.38(-8.44%)
Oct 29, 2009 4.500 4.500 4.000 4.500 239,711 +0.05(+1.12%)
Oct 28, 2009 4.380 4.450 4.250 4.450 76,671 -0.05(-1.11%)
Oct 27, 2009 4.460 4.550 4.460 4.500 48,400 -0.20(-4.26%)
Oct 26, 2009 4.620 4.700 4.620 4.700 33,100 +0.00(+0.00%)
Oct 23, 2009 4.700 4.700 4.700 4.700 124,750 +0.00(+0.00%)
Oct 22, 2009 4.700 4.700 4.700 4.700 8,349 +0.15(+3.30%)
Oct 21, 2009 4.550 4.580 4.500 4.550 155,718 +0.00(+0.00%)
Oct 20, 2009 4.600 4.600 4.550 4.550 12,000 -0.10(-2.15%)
Oct 19, 2009 4.400 4.650 4.400 4.650 7,630 +0.15(+3.33%)
Oct 16, 2009 4.450 4.500 3.900 4.500 118,706 +0.05(+1.12%)
Oct 15, 2009 4.320 4.450 4.320 4.450 5,220 +0.00(+0.00%)
Oct 14, 2009 4.450 4.450 4.450 4.450 3,000 +0.02(+0.45%)
Oct 13, 2009 4.430 4.430 4.400 4.430 160,000 -0.22(-4.73%)
Oct 12, 2009 4.650 4.650 4.650 4.650 15,000 +0.41(+9.67%)
Oct 09, 2009 4.300 4.300 4.240 4.240 149,294 +0.14(+3.41%)
Oct 08, 2009 4.100 4.100 4.100 4.100 5,000 +0.19(+4.86%)
Oct 07, 2009 4.150 4.150 3.910 3.910 19,700 -0.09(-2.25%)
Oct 06, 2009 3.930 4.000 3.930 4.000 25,000 +0.13(+3.36%)
Oct 05, 2009 3.950 3.950 3.870 3.870 17,400 +0.10(+2.65%)
Oct 02, 2009 3.500 3.900 3.500 3.770 356,655 -0.11(-2.84%)
Oct 01, 2009 3.950 3.950 3.875 3.880 118,076 +0.23(+6.30%)
Sep 30, 2009 3.650 3.650 3.650 3.650 50,929 +0.10(+2.82%)
Sep 28, 2009 3.550 3.550 3.550 200,000 +0.05(+1.43%)
Sep 25, 2009 3.750 3.950 3.500 3.500 196,000 +0.00(+0.00%)
Sep 24, 2009 3.630 3.630 3.500 3.500 6,500 -0.29(-7.65%)
Sep 23, 2009 3.770 3.850 3.600 3.790 38,012 -0.01(-0.26%)
Sep 22, 2009 3.760 3.800 3.700 3.800 62,800 +0.05(+1.33%)
Sep 21, 2009 3.800 3.800 3.750 3.750 10,290 -0.10(-2.60%)
Sep 18, 2009 3.850 3.850 3.850 3.850 65,552 -0.02(-0.52%)
Sep 17, 2009 3.900 3.910 3.850 3.870 85,752 +0.07(+1.84%)
Sep 16, 2009 3.900 3.900 3.800 3.800 28,869 +0.05(+1.33%)
Sep 14, 2009 3.750 3.750 3.750 0 -0.20(-5.06%)
Sep 11, 2009 3.950 3.950 3.950 3.950 5,000 +0.00(+0.00%)
Sep 09, 2009 3.950 3.950 3.950 0 +0.45(+12.86%)
Sep 08, 2009 3.500 3.700 3.450 3.500 73,500 +0.05(+1.45%)
Sep 04, 2009 3.450 3.500 3.450 3.450 75,000 -0.02(-0.58%)
Sep 03, 2009 3.450 3.500 3.450 3.470 149,950 +0.13(+3.89%)
Sep 02, 2009 3.400 3.400 3.340 3.340 46,900 -0.16(-4.57%)
Sep 01, 2009 3.450 3.500 3.320 3.500 137,750 -0.20(-5.41%)
Aug 28, 2009 3.700 3.700 3.700 0 +0.30(+8.82%)
Aug 27, 2009 3.510 3.600 3.300 3.400 11,410 -0.10(-2.86%)
Aug 25, 2009 3.500 3.500 3.500 2,000 -0.11(-3.05%)
Aug 24, 2009 3.250 3.610 3.610 3.610 59,033 +0.31(+9.39%)
Aug 20, 2009 3.300 3.460 3.300 3.300 500 +0.05(+1.54%)
Aug 19, 2009 3.350 3.350 3.250 3.250 37,242 +0.05(+1.56%)
Aug 17, 2009 3.200 3.200 3.200 55,000 +0.10(+3.23%)
Aug 12, 2009 3.100 3.100 3.100 3.100 300 -0.15(-4.62%)
Aug 11, 2009 3.160 3.250 3.160 3.250 6,600 +0.15(+4.84%)
Aug 10, 2009 3.200 3.300 3.100 3.100 17,550 -0.21(-6.34%)
Aug 07, 2009 3.310 3.310 3.310 3.310 9,400 -0.05(-1.63%)
Aug 06, 2009 3.400 3.470 3.215 3.365 917,884 +0.11(+3.54%)
Aug 05, 2009 3.400 3.400 3.250 3.250 17,200 -0.25(-7.14%)
Aug 04, 2009 3.300 3.700 3.300 3.500 51,668 +0.15(+4.48%)
Aug 03, 2009 3.150 3.350 3.150 3.350 9,000 +0.25(+8.06%)
Jul 31, 2009 3.100 3.115 2.950 3.100 306,857 -0.10(-3.13%)
Jul 30, 2009 3.000 3.200 3.000 3.200 4,000 +0.35(+12.28%)
Jul 29, 2009 3.150 3.150 2.850 2.850 348,427 -0.46(-13.90%)
Jul 28, 2009 3.150 3.350 3.090 3.310 64,200 +0.21(+6.77%)
Jul 24, 2009 3.050 3.140 3.100 3.100 23,567 -0.08(-2.52%)
Jul 23, 2009 3.200 3.300 3.180 3.180 16,000 +0.15(+4.95%)
Jul 22, 2009 3.100 3.100 3.030 3.030 15,000 -0.02(-0.66%)
Jul 20, 2009 3.050 3.050 3.050 0 +0.10(+3.39%)
Jul 17, 2009 2.950 2.950 2.600 2.950 64,500 +0.10(+3.51%)
Jul 16, 2009 2.850 2.900 2.850 2.850 8,040 +0.17(+6.34%)
Jul 15, 2009 2.650 2.900 2.650 2.680 1,430,470 +0.08(+3.08%)
Jul 14, 2009 2.600 2.600 2.600 2.600 5,000 +0.10(+4.00%)
Jul 13, 2009 2.500 2.500 2.500 2.500 6,000 +0.00(+0.00%)
Jul 10, 2009 2.500 2.500 2.500 2.500 10,000 -0.05(-1.96%)
Jul 09, 2009 2.550 2.550 2.550 2.550 12,232 -0.30(-10.53%)
Jul 07, 2009 2.850 2.850 2.850 117,366 +0.10(+3.64%)
Jul 06, 2009 2.750 2.950 2.600 2.750 91,610 +0.10(+3.77%)
Jul 02, 2009 2.650 2.650 2.650 2.650 1,700 -0.10(-3.64%)
Jun 30, 2009 2.750 2.750 2.750 0 -0.25(-8.33%)
Jun 29, 2009 3.000 3.000 2.950 3.000 18,000 +0.05(+1.69%)
Jun 26, 2009 2.900 2.950 2.850 2.950 25,400 +0.55(+22.92%)
Jun 25, 2009 2.560 2.560 2.400 2.400 38,300 -0.70(-22.58%)
Jun 19, 2009 3.100 3.100 3.100 3.100 21,791 +0.10(+3.33%)
Jun 18, 2009 3.000 3.000 3.000 3.000 1,469 -0.10(-3.23%)
Jun 16, 2009 3.100 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 15, 2009 3.000 3.000 3.000 3.000 43,758 -0.30(-9.09%)
Jun 12, 2009 3.300 3.300 3.300 3.300 3,800 -0.10(-2.94%)
Jun 11, 2009 3.200 3.400 3.200 3.400 1,500 +0.15(+4.62%)
Jun 10, 2009 3.250 3.250 3.200 3.250 14,070 +0.00(+0.00%)
Jun 09, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 08, 2009 3.090 3.200 3.090 3.200 221,000 -0.05(-1.54%)
Jun 05, 2009 3.250 3.250 3.250 3.250 4,000 +0.00(+0.00%)
Jun 04, 2009 3.250 3.250 3.250 3.250 300 +0.05(+1.56%)
Jun 03, 2009 3.450 3.450 3.200 3.200 935 -0.25(-7.25%)
Jun 02, 2009 3.250 3.450 3.240 3.450 12,336 +0.15(+4.55%)
Jun 01, 2009 3.450 3.450 3.300 3.300 3,100 +0.05(+1.54%)
May 29, 2009 3.020 3.250 3.020 3.250 348,316 +0.24(+7.97%)
May 28, 2009 3.000 3.030 3.000 3.010 260,000 +0.11(+3.79%)
May 27, 2009 2.900 2.900 2.900 2.900 2,918 -0.15(-4.92%)
May 26, 2009 3.040 3.070 3.000 3.050 137,200 +0.00(+0.16%)
May 22, 2009 3.050 3.050 2.950 3.045 30,000 -0.00(-0.16%)
May 21, 2009 3.050 3.050 3.050 3.050 20,000 -0.10(-3.17%)
May 18, 2009 3.150 3.150 3.150 3.150 0 -0.25(-7.35%)
May 15, 2009 3.450 3.450 3.400 3.400 1,870 +0.20(+6.25%)
May 14, 2009 3.200 3.200 3.200 3.200 21,900 -0.25(-7.25%)
May 13, 2009 3.450 3.450 3.450 3.450 1,000 -0.11(-3.09%)
May 12, 2009 3.560 3.560 3.560 3.560 45,991 +0.46(+14.84%)
May 08, 2009 3.100 3.100 3.100 0 -0.20(-6.06%)
May 06, 2009 3.300 3.300 3.300 0 +0.02(+0.61%)
May 05, 2009 3.280 3.280 3.280 3.280 1,000 +0.28(+9.33%)
Apr 30, 2009 3.000 3.000 3.000 50,000 +0.20(+7.14%)
Apr 28, 2009 2.800 2.800 2.800 0 -0.16(-5.50%)
Apr 27, 2009 2.963 2.977 2.962 2.963 240,000 -0.05(-1.82%)
Apr 24, 2009 2.988 3.019 2.980 3.018 119,730 +0.14(+5.01%)
Apr 23, 2009 2.870 2.874 2.855 2.874 40,550 +0.11(+3.94%)
Apr 22, 2009 2.743 2.765 2.743 2.765 15,000 +0.06(+2.41%)
Apr 21, 2009 2.673 2.700 2.673 2.700 43,000 -0.07(-2.69%)
Apr 20, 2009 2.747 2.775 2.775 2.775 36,540 -0.07(-2.60%)
Apr 17, 2009 2.830 2.849 2.800 2.849 76,480 +0.30(+11.71%)
Apr 16, 2009 2.550 2.550 2.550 2.550 13,141 -0.15(-5.56%)
Apr 15, 2009 2.700 2.700 2.700 2.700 74,996 -0.15(-5.26%)
Apr 14, 2009 2.850 2.850 2.850 2.850 6,000 +0.20(+7.55%)
Apr 09, 2009 2.650 2.650 2.650 0 +0.12(+4.74%)
Apr 08, 2009 2.550 2.725 2.520 2.530 313,800 -0.08(-3.07%)
Apr 06, 2009 2.610 2.610 2.610 10,000 +0.11(+4.40%)
Apr 02, 2009 2.500 2.500 2.500 2.500 0 -0.05(-1.96%)
Mar 31, 2009 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 30, 2009 2.600 2.550 2.500 2.500 124,000 +0.01(+0.40%)
Mar 26, 2009 2.600 2.600 2.490 2.490 5,700 -0.01(-0.40%)
Mar 23, 2009 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 20, 2009 2.450 2.450 2.450 2.450 13,500 +0.00(+0.00%)
Mar 19, 2009 2.350 2.450 2.350 2.450 5,741 +0.25(+11.36%)
Mar 18, 2009 2.500 2.500 2.200 2.200 1,190 -0.23(-9.47%)
Mar 17, 2009 2.430 2.500 2.380 2.430 1,182,820 +0.03(+1.25%)
Mar 16, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2009 2.350 2.400 2.400 2.400 10,700 +0.05(+2.13%)
Mar 12, 2009 2.350 2.350 2.350 2.350 5,179 -0.25(-9.62%)
Mar 11, 2009 2.600 2.600 2.600 2.600 6,000 +0.00(+0.00%)
Mar 10, 2009 2.400 2.600 2.400 2.600 8,650 +0.15(+6.12%)
Mar 09, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 06, 2009 2.460 2.460 2.450 2.450 21,158 +0.13(+5.60%)
Mar 05, 2009 2.300 2.360 2.290 2.320 56,500 +0.17(+7.91%)
Mar 04, 2009 2.150 2.150 2.150 0 -0.04(-1.83%)
Mar 02, 2009 2.190 2.190 2.190 2.190 19,510 -0.05(-2.23%)
Feb 27, 2009 2.340 2.360 2.240 2.240 11,050 +0.09(+4.19%)
Feb 26, 2009 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 25, 2009 2.150 2.150 2.150 2.150 700 -0.15(-6.52%)
Feb 24, 2009 2.300 2.300 2.300 2.300 200 +1.30(+130.00%)
Feb 23, 2009 1.000 1.000 1.000 1.000 6,977 -1.33(-57.08%)
Feb 20, 2009 2.100 2.350 2.100 2.330 12,103 +0.33(+16.50%)
Feb 19, 2009 2.370 2.370 2.000 2.000 442,200 -0.15(-6.98%)
Feb 18, 2009 2.150 2.150 2.150 2.150 4,850 +0.15(+7.50%)
Feb 17, 2009 2.000 2.000 2.000 2.000 18,204 -0.45(-18.37%)
Feb 13, 2009 2.450 2.450 2.450 2.450 3,650 +0.24(+10.86%)
Feb 12, 2009 2.210 2.210 2.210 2.210 40,000 +0.00(+0.00%)
Feb 11, 2009 2.300 2.300 2.210 2.210 45,000 -0.04(-1.78%)
Feb 10, 2009 2.225 2.250 2.140 2.250 294,431 +0.10(+4.65%)
Feb 09, 2009 2.600 2.600 2.140 2.150 605,500 +0.05(+2.38%)
Feb 06, 2009 2.110 2.110 2.100 2.100 2,740,000 +0.05(+2.44%)
Feb 05, 2009 2.100 2.100 2.050 2.050 88,998 -0.10(-4.65%)
Feb 04, 2009 2.150 2.150 2.150 2.150 2,500 +0.15(+7.50%)
Feb 03, 2009 2.000 2.000 2.000 78,515 +0.00(+0.00%)
Feb 02, 2009 2.000 2.000 2.000 2.000 4,774 +0.05(+2.56%)
Jan 27, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 26, 2009 1.950 1.950 1.950 1.950 2,600 +0.02(+1.04%)
Jan 23, 2009 1.870 1.930 1.870 1.930 16,400 +0.01(+0.32%)
Jan 22, 2009 1.900 1.924 1.853 1.924 860,000 -0.02(-0.84%)
Jan 21, 2009 1.880 1.940 1.700 1.940 388,364 +0.07(+3.74%)
Jan 16, 2009 1.870 1.870 1.870 0 -0.03(-1.58%)
Jan 15, 2009 1.860 1.900 1.840 1.900 3,020,432 -0.20(-9.52%)
Jan 13, 2009 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 12, 2009 2.100 2.100 2.100 2.100 457,140 +0.05(+2.44%)
Jan 09, 2009 2.050 2.050 2.050 2.050 10,200 +0.00(+0.00%)
Jan 08, 2009 2.250 2.250 2.050 2.050 6,600 -0.02(-0.97%)
Jan 07, 2009 2.070 2.070 2.070 2.070 20,000 -0.18(-8.00%)
Jan 06, 2009 2.030 2.250 2.030 2.250 44,000 +0.30(+15.38%)
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.