Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Mar 03, 2022 1.100 0 -0.96(-46.60%)
Mar 02, 2022 2.820 3.400 2.000 2.060 7,451,011 -0.74(-26.43%)
Mar 01, 2022 2.200 3.950 2.140 2.800 10,331,656 -0.27(-8.79%)
Feb 28, 2022 3.450 5.840 2.660 3.070 20,596,708 -2.23(-42.08%)
Feb 25, 2022 5.290 5.890 4.200 5.300 4,190,328 +0.04(+0.76%)
Feb 24, 2022 4.180 5.330 4.050 5.260 8,304,708 -0.99(-15.84%)
Feb 23, 2022 6.630 6.740 6.250 6.250 2,094,960 -0.91(-12.65%)
Feb 22, 2022 6.950 7.255 6.760 7.155 3,594,157 -0.87(-10.89%)
Feb 18, 2022 8.030 0 -0.42(-4.98%)
Feb 17, 2022 8.580 8.620 8.430 8.450 905,554 -0.52(-5.80%)
Feb 16, 2022 8.850 8.990 8.850 8.970 367,670 +0.12(+1.36%)
Feb 15, 2022 8.760 8.880 8.690 8.850 680,425 +0.48(+5.73%)
Feb 14, 2022 8.440 8.480 8.200 8.370 525,779 +0.15(+1.83%)
Feb 11, 2022 8.585 8.610 8.150 8.220 1,382,370 -0.58(-6.59%)
Feb 10, 2022 8.800 8.930 8.750 8.800 355,983 -0.13(-1.46%)
Feb 09, 2022 8.960 9.000 8.920 8.930 742,155 +0.13(+1.48%)
Feb 08, 2022 8.730 8.830 8.720 8.800 783,890 +0.30(+3.53%)
Feb 07, 2022 8.460 8.520 8.430 8.500 572,132 -0.06(-0.76%)
Feb 04, 2022 8.470 8.600 8.410 8.565 338,846 +0.12(+1.48%)
Feb 03, 2022 8.500 8.370 8.440 628,182 -0.27(-3.10%)
Feb 02, 2022 8.670 8.720 8.600 8.710 609,325 +0.11(+1.28%)
Feb 01, 2022 8.610 8.630 8.450 8.600 581,072 -0.05(-0.58%)
Jan 31, 2022 8.600 8.670 8.650 679,581 +0.20(+2.37%)
Jan 28, 2022 8.530 8.540 8.390 8.450 523,313 +0.18(+2.18%)
Jan 27, 2022 8.300 8.390 8.210 8.270 1,095,780 +0.76(+10.12%)
Jan 26, 2022 7.710 7.720 7.500 7.510 632,141 -0.19(-2.47%)
Jan 25, 2022 7.420 7.720 7.300 7.700 1,050,054 +0.25(+3.29%)
Jan 24, 2022 7.290 7.490 7.170 7.455 1,408,796 -0.50(-6.23%)
Jan 21, 2022 8.130 8.170 7.930 7.950 1,198,547 -0.06(-0.75%)
Jan 20, 2022 8.180 8.320 8.010 8.010 743,889 -0.28(-3.38%)
Jan 19, 2022 8.300 8.350 8.210 8.290 677,568 +0.48(+6.11%)
Jan 18, 2022 7.850 7.990 7.710 7.813 1,719,585 -0.94(-10.71%)
Jan 14, 2022 8.750 0 -0.02(-0.17%)
Jan 13, 2022 8.890 8.920 8.700 8.765 799,130 -0.48(-5.24%)
Jan 12, 2022 9.280 9.300 9.180 9.250 193,804 +0.06(+0.65%)
Jan 11, 2022 9.140 9.205 9.060 9.190 181,042 +0.06(+0.66%)
Jan 10, 2022 9.050 9.150 9.010 9.130 198,761 +0.00(+0.00%)
Jan 07, 2022 9.100 9.200 9.098 9.130 399,302 +0.13(+1.44%)
Jan 06, 2022 8.870 9.050 8.840 9.000 292,707 +0.28(+3.15%)
Jan 05, 2022 9.080 9.110 8.630 8.725 639,205 -0.59(-6.28%)
Jan 04, 2022 9.320 9.340 9.270 9.310 330,534 -0.11(-1.17%)
Jan 03, 2022 9.350 9.430 9.300 9.420 310,802 +0.23(+2.50%)
Dec 31, 2021 9.040 9.290 9.040 9.190 147,251 +0.08(+0.88%)
Dec 30, 2021 9.090 9.140 9.050 9.110 305,879 -0.03(-0.33%)
Dec 29, 2021 9.100 9.140 9.050 9.140 203,729 -0.15(-1.61%)
Dec 28, 2021 9.330 9.330 9.240 9.290 356,093 -0.01(-0.11%)
Dec 27, 2021 9.260 9.300 9.210 9.300 346,355 +0.04(+0.43%)
Dec 23, 2021 9.240 9.310 9.190 9.260 299,548 -0.03(-0.32%)
Dec 22, 2021 9.320 9.420 9.280 9.290 439,023 +0.20(+2.20%)
Dec 21, 2021 8.870 9.140 8.870 9.090 687,433 +0.38(+4.30%)
Dec 20, 2021 8.670 8.730 8.634 8.715 334,682 -0.06(-0.68%)
Dec 17, 2021 8.790 8.830 8.700 8.775 146,290 -0.07(-0.79%)
Dec 16, 2021 8.910 8.950 8.810 8.845 234,429 +0.11(+1.24%)
Dec 15, 2021 8.675 8.780 8.530 8.737 303,307 +0.19(+2.19%)
Dec 14, 2021 8.530 8.656 8.490 8.550 245,748 +0.23(+2.76%)
Dec 13, 2021 8.650 8.720 8.270 8.320 864,099 -0.68(-7.56%)
Dec 10, 2021 9.010 9.030 8.910 9.000 230,121 -0.09(-0.94%)
Dec 09, 2021 9.160 9.170 9.050 9.085 234,093 -0.11(-1.25%)
Dec 08, 2021 9.170 9.230 9.080 9.200 721,363 -0.04(-0.49%)
Dec 07, 2021 9.000 9.280 8.980 9.245 935,780 +0.19(+2.10%)
Dec 06, 2021 9.040 9.090 9.008 9.055 473,433 -0.22(-2.42%)
Dec 03, 2021 9.430 9.430 9.230 9.280 434,801 -0.19(-2.01%)
Dec 02, 2021 9.350 9.480 9.330 9.470 321,502 +0.26(+2.82%)
Dec 01, 2021 9.320 9.430 9.170 9.210 599,514 +0.26(+2.91%)
Nov 30, 2021 8.980 9.040 8.870 8.950 444,641 -0.09(-0.94%)
Nov 29, 2021 9.190 9.210 8.975 9.035 375,237 +0.42(+4.81%)
Nov 26, 2021 8.645 8.690 8.540 8.620 453,326 -0.37(-4.12%)
Nov 24, 2021 8.870 9.020 8.870 8.990 926,198 -0.14(-1.53%)
Nov 23, 2021 8.900 9.130 8.900 9.130 1,125,520 +0.65(+7.67%)
Nov 22, 2021 8.640 8.665 8.480 8.480 1,077,404 -0.66(-7.22%)
Nov 19, 2021 9.240 9.250 9.080 9.140 461,204 -0.26(-2.82%)
Nov 18, 2021 9.590 9.420 9.390 9.405 425,038 -0.21(-2.13%)
Nov 17, 2021 9.380 9.634 9.380 9.610 373,572 +0.47(+5.14%)
Nov 16, 2021 9.150 9.170 9.080 9.140 373,863 -0.18(-1.93%)
Nov 15, 2021 9.300 9.360 9.230 9.320 446,667 +0.18(+1.97%)
Nov 12, 2021 9.240 9.250 9.100 9.140 786,398 -0.50(-5.19%)
Nov 11, 2021 9.660 9.720 9.600 9.640 409,527 -0.02(-0.21%)
Nov 10, 2021 9.820 9.660 283,031 -0.17(-1.73%)
Nov 09, 2021 9.910 9.910 9.770 9.830 355,717 +0.03(+0.31%)
Nov 08, 2021 9.820 9.855 9.820 9.800 233,330 +0.01(+0.10%)
Nov 05, 2021 9.880 9.880 9.760 9.790 166,737 +0.08(+0.82%)
Nov 04, 2021 9.770 9.790 9.690 9.710 180,191 -0.01(-0.10%)
Nov 03, 2021 9.690 9.720 9.630 9.720 667,716 -0.09(-0.92%)
Nov 02, 2021 9.790 9.830 9.750 9.810 234,706 -0.18(-1.80%)
Nov 01, 2021 9.980 10.03 9.950 9.990 264,604 +0.14(+1.42%)
Oct 29, 2021 9.760 9.880 9.700 9.850 534,547 -0.18(-1.79%)
Oct 28, 2021 10.10 10.10 9.960 10.03 692,717 -0.24(-2.34%)
Oct 27, 2021 10.33 10.42 10.24 10.27 455,444 -0.18(-1.72%)
Oct 26, 2021 10.54 10.45 307,575 +0.05(+0.48%)
Oct 25, 2021 10.35 10.41 10.31 10.40 339,426 +0.24(+2.36%)
Oct 22, 2021 10.23 10.27 10.11 10.16 347,388 -0.03(-0.29%)
Oct 21, 2021 10.28 10.28 10.11 10.19 402,570 -0.21(-2.02%)
Oct 20, 2021 10.29 10.41 10.26 10.40 338,133 +0.06(+0.58%)
Oct 19, 2021 10.28 10.35 10.26 10.34 366,773 +0.13(+1.27%)
Oct 18, 2021 10.18 10.24 10.15 10.21 284,099 -0.10(-0.99%)
Oct 15, 2021 10.28 10.33 10.27 10.31 280,061 +0.07(+0.70%)
Oct 14, 2021 10.29 10.29 10.19 10.24 622,907 +0.14(+1.39%)
Oct 13, 2021 9.850 10.10 9.790 10.10 937,500 +0.00(+0.00%)
Oct 12, 2021 10.16 10.17 10.05 10.10 915,828 -0.17(-1.66%)
Oct 11, 2021 10.25 10.34 10.24 10.27 796,953 +0.07(+0.69%)
Oct 08, 2021 10.19 10.23 10.17 10.20 363,004 -0.10(-0.96%)
Oct 07, 2021 10.27 10.41 10.20 10.30 1,343,303 -0.25(-2.38%)
Oct 06, 2021 10.49 10.66 10.22 10.55 1,709,289 -0.17(-1.59%)
Oct 05, 2021 10.59 10.72 10.58 10.72 2,270,114 +0.32(+3.08%)
Oct 04, 2021 10.13 10.44 10.11 10.40 1,060,656 +0.44(+4.37%)
Oct 01, 2021 9.940 9.980 9.900 9.965 565,674 +0.03(+0.25%)
Sep 30, 2021 9.940 9.980 9.880 9.940 1,000,204 +0.08(+0.81%)
Sep 29, 2021 9.800 9.890 9.730 9.860 441,923 +0.04(+0.46%)
Sep 28, 2021 9.850 9.850 9.750 9.815 790,662 +0.05(+0.56%)
Sep 27, 2021 9.600 9.770 9.567 9.760 1,090,309 +0.34(+3.61%)
Sep 24, 2021 9.390 9.440 9.380 9.420 194,279 +0.02(+0.16%)
Sep 23, 2021 9.390 9.430 9.370 9.405 339,041 +0.12(+1.24%)
Sep 22, 2021 9.280 9.340 9.250 9.290 348,169 +0.13(+1.42%)
Sep 21, 2021 9.090 9.180 9.020 9.160 776,897 +0.33(+3.74%)
Sep 20, 2021 8.880 8.920 8.720 8.830 721,963 -0.33(-3.60%)
Sep 17, 2021 9.160 9.283 9.130 9.160 404,369 -0.15(-1.61%)
Sep 16, 2021 9.390 9.410 9.270 9.310 563,682 -0.18(-1.90%)
Sep 15, 2021 9.380 9.490 9.370 9.490 636,520 +0.23(+2.48%)
Sep 14, 2021 9.300 9.330 9.230 9.260 318,830 +0.14(+1.54%)
Sep 13, 2021 9.070 9.120 9.030 9.120 579,566 +0.24(+2.70%)
Sep 10, 2021 9.000 9.000 8.880 8.880 277,893 -0.02(-0.22%)
Sep 09, 2021 8.910 8.950 8.870 8.900 869,287 +0.00(+0.00%)
Sep 08, 2021 8.900 8.920 8.830 8.900 1,603,072 -0.04(-0.45%)
Sep 07, 2021 8.960 8.980 8.910 8.940 622,130 +0.21(+2.41%)
Sep 03, 2021 8.680 8.740 8.640 8.730 518,554 +0.18(+2.11%)
Sep 02, 2021 8.595 8.630 8.540 8.550 280,017 +0.01(+0.12%)
Sep 01, 2021 8.470 8.570 8.470 8.540 560,091 +0.24(+2.89%)
Aug 31, 2021 8.290 8.320 8.250 8.300 247,536 +0.06(+0.73%)
Aug 30, 2021 8.210 8.250 8.160 8.240 709,690 +0.14(+1.79%)
Aug 27, 2021 7.960 8.100 7.941 8.095 269,400 +0.21(+2.60%)
Aug 26, 2021 7.900 7.930 7.870 7.890 162,787 -0.09(-1.13%)
Aug 25, 2021 7.980 8.020 7.950 7.980 112,116 -0.09(-1.12%)
Aug 24, 2021 8.040 8.080 8.020 8.070 94,538 +0.08(+0.94%)
Aug 23, 2021 7.970 8.020 7.970 7.995 300,690 +0.16(+1.98%)
Aug 20, 2021 7.760 7.860 7.730 7.840 220,945 -0.04(-0.51%)
Aug 19, 2021 7.810 7.900 7.805 7.880 402,407 -0.17(-2.11%)
Aug 18, 2021 8.080 8.100 8.030 8.050 203,019 +0.00(+0.00%)
Aug 17, 2021 8.105 8.140 8.010 8.050 330,194 +0.04(+0.50%)
Aug 16, 2021 8.000 8.030 7.990 8.010 327,385 +0.04(+0.44%)
Aug 13, 2021 7.950 7.980 7.940 7.975 266,670 +0.04(+0.57%)
Aug 12, 2021 7.930 7.940 7.900 7.930 59,420 +0.05(+0.63%)
Aug 11, 2021 7.840 7.890 7.810 7.880 127,414 +0.12(+1.55%)
Aug 10, 2021 7.770 7.780 7.750 7.760 232,479 -0.01(-0.13%)
Aug 09, 2021 7.710 7.810 7.710 7.770 355,845 +0.10(+1.30%)
Aug 06, 2021 7.690 7.690 7.649 7.670 95,048 -0.16(-2.04%)
Aug 05, 2021 7.848 7.865 7.830 7.830 130,172 +0.00(+0.00%)
Aug 04, 2021 7.850 7.875 7.820 7.830 105,618 -0.01(-0.13%)
Aug 03, 2021 7.800 7.850 7.760 7.840 110,084 +0.04(+0.51%)
Aug 02, 2021 7.890 7.910 7.800 7.800 140,607 +0.00(+0.00%)
Jul 30, 2021 7.780 7.815 7.760 7.800 167,666 -0.04(-0.45%)
Jul 29, 2021 7.770 7.850 7.760 7.835 227,929 +0.18(+2.35%)
Jul 28, 2021 7.600 7.660 7.558 7.655 160,353 +0.14(+1.80%)
Jul 27, 2021 7.520 7.539 7.480 7.520 66,035 -0.07(-0.92%)
Jul 26, 2021 7.540 7.600 7.530 7.590 130,587 +0.05(+0.66%)
Jul 23, 2021 7.620 7.620 7.530 7.540 147,793 -0.11(-1.44%)
Jul 22, 2021 7.640 7.670 7.600 7.650 329,109 -0.01(-0.13%)
Jul 21, 2021 7.450 7.660 7.450 7.660 482,151 +0.25(+3.37%)
Jul 20, 2021 7.310 7.420 7.280 7.410 194,913 +0.10(+1.37%)
Jul 19, 2021 7.370 7.370 7.280 7.310 452,039 -0.16(-2.14%)
Jul 16, 2021 7.530 7.540 7.460 7.470 211,336 -0.02(-0.27%)
Jul 15, 2021 7.500 7.520 7.480 7.490 261,432 -0.15(-1.96%)
Jul 14, 2021 7.710 7.710 7.630 7.640 147,281 -0.26(-3.29%)
Jul 13, 2021 7.870 7.920 7.840 7.900 183,893 -0.04(-0.50%)
Jul 12, 2021 7.941 7.970 7.930 7.940 223,390 +0.06(+0.76%)
Jul 09, 2021 7.900 7.900 7.860 7.880 164,651 +0.13(+1.68%)
Jul 08, 2021 7.720 7.760 7.690 7.750 125,843 -0.15(-1.90%)
Jul 07, 2021 7.900 7.910 7.820 7.900 345,487 +0.01(+0.13%)
Jul 06, 2021 7.975 7.980 7.840 7.890 392,942 +0.11(+1.41%)
Jul 02, 2021 7.730 7.780 7.720 7.780 140,837 +0.06(+0.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.