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 )

0.5100 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 (%)
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%)
Jan 05, 2009 1.950 1.950 1.950 1.950 4,652 +0.10(+5.41%)
Dec 31, 2008 1.850 1.850 1.850 0 -0.05(-2.63%)
Dec 30, 2008 2.000 2.000 1.900 1.900 189,734 +0.00(+0.00%)
Dec 29, 2008 1.950 1.950 1.900 1.900 5,920 -0.25(-11.63%)
Dec 26, 2008 2.050 2.300 2.050 2.150 5,352 +0.25(+13.16%)
Dec 24, 2008 2.000 2.000 1.900 1.900 32,447 -0.25(-11.63%)
Dec 23, 2008 2.350 2.340 2.150 2.150 33,129 +0.10(+4.88%)
Dec 19, 2008 2.050 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 18, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2008 2.250 2.250 2.200 2.200 11,000 +0.15(+7.32%)
Dec 16, 2008 1.500 2.200 2.050 2.050 160,960 +0.10(+5.13%)
Dec 15, 2008 1.950 1.950 1.950 1.950 24,315 +0.05(+2.63%)
Dec 12, 2008 1.500 1.900 1.500 1.900 12,787 +0.00(+0.00%)
Dec 11, 2008 2.040 2.040 1.900 1.900 243,200 -0.25(-11.63%)
Dec 10, 2008 2.150 2.150 2.150 2.150 1,000 +0.30(+16.22%)
Dec 09, 2008 1.850 1.850 1.850 1.850 2,293 -0.05(-2.63%)
Dec 08, 2008 2.100 2.100 1.900 1.900 4,297 +0.06(+3.26%)
Dec 05, 2008 1.840 1.840 1.840 0 +0.00(+0.00%)
Dec 04, 2008 1.840 1.840 1.840 1.840 109,100 +0.04(+2.22%)
Dec 03, 2008 1.800 1.800 1.800 1.800 443,900 -0.34(-15.89%)
Dec 02, 2008 2.140 2.140 2.140 2.140 1,533,350 +0.09(+4.39%)
Dec 01, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 28, 2008 2.050 2.050 2.050 2.050 312,550 +0.25(+13.89%)
Nov 26, 2008 1.910 1.950 1.750 1.800 1,510,000 -0.20(-10.00%)
Nov 25, 2008 1.950 2.000 1.900 2.000 2,557,400 +0.50(+33.33%)
Nov 24, 2008 1.500 1.500 1.500 265,000 +0.00(+0.00%)
Nov 21, 2008 1.625 1.850 1.500 1.500 531,500 -0.03(-1.96%)
Nov 20, 2008 1.550 1.630 1.330 1.530 6,549,200 -0.22(-12.57%)
Nov 19, 2008 1.970 1.970 1.750 1.750 231,783 +0.20(+12.90%)
Nov 18, 2008 1.600 1.830 1.550 1.550 378,083 -0.45(-22.50%)
Nov 17, 2008 2.000 2.000 2.000 2.000 1,000,000 +0.25(+14.29%)
Nov 14, 2008 1.670 1.750 1.670 1.750 14,600 -0.05(-2.78%)
Nov 13, 2008 1.750 1.800 1.750 1.800 8,874 -0.70(-28.00%)
Nov 12, 2008 1.900 2.500 1.900 2.500 3,554 +0.00(+0.00%)
Nov 11, 2008 1.950 2.500 1.870 2.500 27,440 +0.08(+3.31%)
Nov 10, 2008 2.420 2.420 2.420 2.420 89,724 +0.67(+38.29%)
Nov 07, 2008 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 06, 2008 1.750 1.750 1.750 1.750 17,800 +0.25(+16.67%)
Nov 05, 2008 2.433 2.618 1.500 1.500 187,036 -2.00(-57.14%)
Nov 04, 2008 3.500 3.500 2.750 3.500 15,110 +0.96(+37.80%)
Nov 03, 2008 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 31, 2008 2.470 2.590 2.440 2.540 182,904 +0.01(+0.40%)
Oct 30, 2008 2.450 2.530 2.370 2.530 111,450 +0.28(+12.44%)
Oct 29, 2008 1.750 2.250 1.750 2.250 17,500 +1.00(+80.00%)
Oct 28, 2008 1.550 1.550 1.250 1.250 20,300 -1.00(-44.44%)
Oct 27, 2008 1.650 2.250 1.250 2.250 68,000 +0.25(+12.50%)
Oct 24, 2008 2.000 2.000 2.000 2.000 71,000 -0.25(-11.11%)
Oct 23, 2008 2.250 2.300 2.250 2.250 662 -0.05(-2.17%)
Oct 22, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 21, 2008 2.300 2.300 2.200 2.300 17,742 -0.20(-8.00%)
Oct 20, 2008 2.500 2.500 2.500 2.500 10,000 -0.10(-3.85%)
Oct 17, 2008 2.600 2.600 1.900 2.600 1,500 +0.26(+11.11%)
Oct 15, 2008 2.340 2.340 2.340 0 +0.00(+0.00%)
Oct 14, 2008 2.118 2.750 2.320 2.340 250,118 +0.22(+10.49%)
Oct 13, 2008 2.118 2.750 1.950 2.118 575,276 +0.35(+19.50%)
Oct 10, 2008 1.772 2.010 1.772 1.772 180,000 -0.08(-4.58%)
Oct 09, 2008 1.857 2.250 1.857 1.857 680,916 -0.07(-3.52%)
Oct 08, 2008 1.925 3.000 1.831 1.925 619,389 -0.13(-6.12%)
Oct 07, 2008 2.700 2.750 2.000 2.050 335,040 -0.65(-24.06%)
Oct 06, 2008 2.700 2.800 2.300 2.700 38,900 +0.05(+1.89%)
Oct 03, 2008 2.650 2.750 2.600 2.650 26,465 -0.20(-7.02%)
Oct 02, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 01, 2008 2.850 2.850 2.250 2.850 23,500 +0.62(+27.80%)
Sep 30, 2008 2.230 2.550 2.230 2.230 67,550 -0.97(-30.31%)
Sep 29, 2008 2.700 3.200 3.200 3.200 2,000 +0.50(+18.52%)
Sep 26, 2008 2.700 2.700 2.400 2.700 6,850 -0.50(-15.62%)
Sep 25, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 24, 2008 3.200 3.200 3.200 3.200 2,500 +0.20(+6.67%)
Sep 23, 2008 3.750 3.300 2.950 3.000 200,100 -0.75(-20.00%)
Sep 22, 2008 3.750 3.750 3.750 3.750 1,500 +0.90(+31.58%)
Sep 19, 2008 2.850 3.400 2.550 2.850 10,100 +0.05(+1.79%)
Sep 18, 2008 2.800 3.250 2.450 2.800 26,990 +0.00(+0.00%)
Sep 17, 2008 2.800 2.900 2.500 2.800 742,600 +0.30(+12.00%)
Sep 16, 2008 2.500 2.950 2.500 2.500 48,020 -0.67(-21.26%)
Sep 15, 2008 3.175 3.250 2.500 3.175 42,800 -0.03(-0.78%)
Sep 12, 2008 3.200 3.600 3.100 3.200 48,600 -0.05(-1.54%)
Sep 11, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 10, 2008 3.250 3.700 3.100 3.250 16,100 +0.15(+4.84%)
Sep 09, 2008 3.100 3.550 3.100 3.100 19,600 -0.45(-12.68%)
Sep 08, 2008 3.550 3.550 3.550 3.550 18,500 -0.20(-5.33%)
Sep 05, 2008 3.750 3.800 3.360 3.750 26,157 -0.15(-3.85%)
Sep 04, 2008 3.900 3.900 3.900 3.900 500 -0.10(-2.50%)
Sep 03, 2008 4.000 4.000 4.000 4.000 500 +0.12(+3.06%)
Sep 02, 2008 3.881 4.100 3.800 3.881 62,060 -0.02(-0.48%)
Aug 29, 2008 3.900 3.900 3.500 3.900 65,724 +0.30(+8.33%)
Aug 28, 2008 4.090 3.600 3.600 3.600 2,237,400 -0.48(-11.66%)
Aug 22, 2008 4.075 4.075 4.075 0 +0.00(+0.00%)
Aug 21, 2008 4.075 4.075 3.750 4.075 231,800 -0.01(-0.37%)
Aug 19, 2008 4.090 4.090 4.090 0 +0.00(+0.00%)
Aug 18, 2008 4.090 4.105 4.090 4.090 102,000 -0.24(-5.54%)
Aug 15, 2008 4.330 4.330 4.250 4.330 146,300 +0.66(+17.98%)
Aug 14, 2008 3.670 3.670 3.670 20,000 +0.00(+0.00%)
Aug 13, 2008 3.670 3.800 3.670 3.670 74,690 -0.08(-2.13%)
Aug 12, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 11, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 08, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 07, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 06, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 05, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 04, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 01, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 31, 2008 3.750 3.750 3.600 3.750 10,900 -0.35(-8.54%)
Jul 30, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 29, 2008 4.100 4.100 4.100 4.100 1,500 +0.00(+0.00%)
Jul 28, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 25, 2008 4.100 4.600 4.100 4.100 2,000 -0.10(-2.38%)
Jul 24, 2008 4.200 4.200 4.200 4.200 1,912 +0.00(+0.00%)
Jul 23, 2008 4.200 4.200 4.050 4.200 29,330 -0.20(-4.55%)
Jul 22, 2008 4.400 4.400 4.190 4.400 14,750 +0.25(+6.02%)
Jul 21, 2008 4.550 4.700 4.150 4.150 11,628 -0.40(-8.79%)
Jul 18, 2008 4.550 4.550 4.490 4.550 3,734 +0.15(+3.41%)
Jul 17, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 16, 2008 4.400 4.600 4.000 4.400 396,402 -0.50(-10.20%)
Jul 15, 2008 4.900 4.900 4.900 4.900 500 +0.50(+11.36%)
Jul 14, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 11, 2008 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 10, 2008 4.400 4.940 4.400 4.400 8,978 -0.60(-12.00%)
Jul 09, 2008 5.000 5.000 5.000 5.000 1,500 -0.17(-3.29%)
Jul 08, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jul 07, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jul 04, 2008 5.170 5.170 5.170 5.170 7,220 +0.00(+0.00%)
Jul 03, 2008 5.170 5.170 5.170 5.170 7,220 +0.00(+0.00%)
Jul 02, 2008 5.170 5.300 5.065 5.170 138,160 +0.20(+4.02%)
Jul 01, 2008 4.970 5.100 4.890 4.970 69,786 -0.45(-8.30%)
Jun 30, 2008 5.420 5.420 5.420 5.420 44,877 -0.58(-9.67%)
Jun 27, 2008 6.000 6.000 6.000 6.000 13,426 +0.00(+0.00%)
Jun 26, 2008 6.000 6.000 6.000 6.000 1,252 +0.37(+6.57%)
Jun 25, 2008 5.630 5.630 5.350 5.630 19,784 +0.13(+2.36%)
Jun 24, 2008 5.500 5.500 5.500 5.500 7,581 +0.25(+4.76%)
Jun 23, 2008 5.690 5.700 5.250 5.250 8,600 -0.44(-7.73%)
Jun 20, 2008 5.690 5.850 5.690 5.690 63,400 -0.06(-1.04%)
Jun 19, 2008 5.750 5.750 5.750 5.750 2,169 +0.25(+4.55%)
Jun 18, 2008 5.500 5.750 5.000 5.500 72,732 +0.02(+0.36%)
Jun 17, 2008 5.480 5.700 5.480 5.480 208,084 -0.52(-8.67%)
Jun 16, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 13, 2008 6.000 6.000 6.000 6.000 1,500 -0.06(-0.99%)
Jun 12, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 11, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 10, 2008 6.060 6.060 6.060 6.060 25,800 +0.00(+0.00%)
Jun 09, 2008 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Jun 06, 2008 6.060 6.060 5.950 6.060 86,600 +0.36(+6.32%)
Jun 05, 2008 5.700 5.825 5.300 5.700 84,483 -0.40(-6.56%)
Jun 04, 2008 6.100 6.100 6.100 6.100 1,300 +0.15(+2.52%)
Jun 03, 2008 5.950 5.950 5.950 5.950 97,800 +0.00(+0.00%)
Jun 02, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 30, 2008 5.870 5.950 5.880 5.950 218,614 +0.08(+1.36%)
May 29, 2008 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
May 28, 2008 5.870 5.870 5.870 5.870 1,400,000 +0.00(+0.00%)
May 27, 2008 5.900 5.870 5.600 5.870 241,847 -0.03(-0.51%)
May 26, 2008 5.900 5.900 5.900 5.900 2,500 +0.00(+0.00%)
May 23, 2008 5.900 5.900 5.900 5.900 2,500 -0.60(-9.23%)
May 22, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 21, 2008 6.500 6.500 6.450 6.500 700 +0.40(+6.56%)
May 20, 2008 6.100 6.100 6.100 6.100 255 +0.46(+8.16%)
May 19, 2008 5.850 6.050 5.640 5.640 27,200 -0.21(-3.59%)
May 16, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 15, 2008 5.850 5.850 5.600 5.850 55,300 +0.10(+1.74%)
May 14, 2008 5.750 5.750 5.750 5.750 123,800 +0.00(+0.00%)
May 13, 2008 5.750 5.750 5.550 5.750 100,900 +0.40(+7.48%)
May 12, 2008 5.350 5.450 5.250 5.350 23,750 +0.37(+7.43%)
May 09, 2008 4.800 5.150 4.850 4.980 79,070 +0.18(+3.75%)
May 08, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 07, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 06, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 05, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 02, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
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.