Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oao Gazprom ADR (OP: OGZPY )

1.100 UNCHANGED
Last Price Updated: 9:45 AM 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 (%)
May 31, 2016 4.430 4.440 4.320 4.350 318,133 -0.12(-2.68%)
May 27, 2016 4.470 4.470 4.470 0 +0.00(+0.00%)
May 26, 2016 4.540 4.550 4.450 4.470 196,207 +0.04(+0.90%)
May 25, 2016 4.430 4.470 4.400 4.430 216,686 +0.07(+1.61%)
May 24, 2016 4.338 4.370 4.320 4.360 390,810 +0.06(+1.28%)
May 23, 2016 4.240 4.320 4.230 4.305 258,338 -0.03(-0.58%)
May 20, 2016 4.330 4.350 4.300 4.330 161,958 -0.09(-2.04%)
May 19, 2016 4.460 4.460 4.360 4.420 600,609 -0.15(-3.28%)
May 18, 2016 4.630 4.651 4.570 4.570 1,315,010 -0.15(-3.18%)
May 17, 2016 4.650 4.720 4.650 4.720 233,652 -0.10(-2.07%)
May 16, 2016 4.930 4.980 4.820 4.820 510,353 +0.02(+0.42%)
May 13, 2016 4.830 4.860 4.790 4.800 140,910 -0.08(-1.66%)
May 12, 2016 4.948 4.800 4.881 227,041 +0.00(+0.02%)
May 11, 2016 4.760 4.880 4.750 4.880 562,858 +0.14(+2.95%)
May 10, 2016 4.690 4.740 4.680 4.740 518,639 +0.03(+0.53%)
May 09, 2016 4.790 4.810 4.700 4.715 220,938 -0.08(-1.57%)
May 06, 2016 4.740 4.820 4.740 4.790 214,473 +0.00(+0.00%)
May 05, 2016 4.880 4.880 4.780 4.790 185,332 +0.03(+0.63%)
May 04, 2016 4.810 4.870 4.750 4.760 500,861 -0.22(-4.42%)
May 03, 2016 5.100 5.110 4.960 4.980 257,083 -0.08(-1.58%)
May 02, 2016 5.180 5.180 5.030 5.060 468,552 -0.13(-2.50%)
Apr 29, 2016 5.220 5.250 5.110 5.190 660,824 +0.19(+3.80%)
Apr 28, 2016 4.960 5.060 4.930 5.000 669,165 +0.08(+1.63%)
Apr 27, 2016 4.958 4.980 4.810 4.920 848,691 +0.00(+0.00%)
Apr 26, 2016 4.850 4.920 4.820 4.920 511,943 +0.18(+3.80%)
Apr 25, 2016 4.800 4.810 4.720 4.740 229,781 -0.02(-0.42%)
Apr 22, 2016 4.830 4.870 4.750 4.760 264,343 -0.04(-0.83%)
Apr 21, 2016 4.800 4.855 4.780 4.800 357,089 -0.11(-2.24%)
Apr 20, 2016 4.850 4.959 4.830 4.910 788,655 +0.24(+5.14%)
Apr 19, 2016 4.620 4.700 4.590 4.670 848,283 +0.32(+7.36%)
Apr 18, 2016 4.220 4.380 4.210 4.350 353,627 -0.03(-0.68%)
Apr 15, 2016 4.410 4.420 4.370 4.380 148,284 -0.08(-1.79%)
Apr 14, 2016 4.520 4.540 4.450 4.460 393,770 -0.10(-2.19%)
Apr 13, 2016 4.600 4.650 4.560 4.560 556,166 +0.02(+0.44%)
Apr 12, 2016 4.390 4.550 4.380 4.540 1,200,377 +0.19(+4.37%)
Apr 11, 2016 4.340 4.380 4.320 4.350 519,158 +0.08(+1.88%)
Apr 08, 2016 4.260 4.300 4.250 4.270 495,928 +0.11(+2.64%)
Apr 07, 2016 4.160 4.200 4.150 4.160 1,132,709 -0.08(-1.89%)
Apr 06, 2016 4.140 4.250 4.140 4.240 331,467 +0.12(+2.91%)
Apr 05, 2016 4.100 4.150 4.080 4.120 278,035 -0.06(-1.44%)
Apr 04, 2016 4.220 4.290 4.170 4.180 303,919 -0.17(-3.91%)
Apr 01, 2016 4.190 4.360 4.190 4.350 253,714 +0.04(+0.93%)
Mar 31, 2016 4.330 4.370 4.300 4.310 508,347 +0.01(+0.23%)
Mar 30, 2016 4.330 4.380 4.300 4.300 475,410 +0.10(+2.38%)
Mar 29, 2016 4.100 4.230 4.080 4.200 225,423 +0.02(+0.48%)
Mar 28, 2016 4.190 4.200 4.150 4.180 226,845 -0.02(-0.48%)
Mar 24, 2016 4.200 4.200 4.200 0 +0.01(+0.33%)
Mar 23, 2016 4.270 4.280 4.180 4.186 184,952 -0.19(-4.43%)
Mar 22, 2016 4.330 4.400 4.310 4.380 330,674 +0.02(+0.46%)
Mar 21, 2016 4.320 4.386 4.310 4.360 219,589 +0.06(+1.40%)
Mar 18, 2016 4.360 4.400 4.300 4.300 393,547 +0.03(+0.70%)
Mar 17, 2016 4.220 4.281 4.200 4.270 282,230 +0.14(+3.39%)
Mar 16, 2016 4.000 4.140 3.990 4.130 286,467 +0.18(+4.53%)
Mar 15, 2016 3.960 3.980 3.925 3.951 245,659 -0.14(-3.52%)
Mar 14, 2016 4.000 4.110 3.960 4.095 507,466 +0.01(+0.37%)
Mar 11, 2016 4.070 4.110 4.070 4.080 271,395 +0.04(+0.99%)
Mar 10, 2016 4.090 4.100 4.000 4.040 244,762 -0.08(-1.94%)
Mar 09, 2016 4.100 4.150 4.080 4.120 380,898 +0.12(+3.00%)
Mar 08, 2016 4.200 4.210 4.000 4.000 297,545 -0.19(-4.53%)
Mar 07, 2016 4.090 4.195 4.090 4.190 417,799 +0.16(+3.97%)
Mar 04, 2016 3.940 4.010 3.940 4.030 386,741 +0.12(+3.07%)
Mar 03, 2016 3.820 3.930 3.820 3.910 504,300 +0.10(+2.62%)
Mar 02, 2016 3.740 3.820 3.730 3.810 250,064 -0.02(-0.52%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.