Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 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 (%)
Jan 30, 2004 1.167 1.193 1.129 1.151 50,236,628 -0.03(-2.42%)
Jan 29, 2004 1.237 1.237 1.175 1.180 57,825,176 -0.08(-6.46%)
Jan 28, 2004 1.289 1.298 1.259 1.261 12,625,874 -0.03(-2.28%)
Jan 27, 2004 1.298 1.301 1.270 1.291 13,506,927 -0.00(-0.27%)
Jan 26, 2004 1.296 1.315 1.289 1.294 12,378,158 +0.00(+0.00%)
Jan 23, 2004 1.277 1.295 1.273 1.294 22,448,978 +0.01(+0.61%)
Jan 22, 2004 1.295 1.309 1.281 1.286 16,977,510 -0.02(-1.20%)
Jan 21, 2004 1.327 1.327 1.302 1.302 14,179,847 -0.03(-2.52%)
Jan 20, 2004 1.304 1.339 1.302 1.336 17,672,138 +0.07(+5.47%)
Jan 16, 2004 1.233 1.267 1.232 1.266 14,096,850 +0.03(+2.24%)
Jan 15, 2004 1.265 1.282 1.236 1.239 21,823,302 -0.05(-3.77%)
Jan 14, 2004 1.320 1.320 1.251 1.287 27,112,174 -0.04(-2.72%)
Jan 13, 2004 1.331 1.341 1.317 1.323 20,337,004 -0.01(-0.59%)
Jan 12, 2004 1.307 1.331 1.297 1.331 24,623,520 +0.04(+3.12%)
Jan 09, 2004 1.285 1.312 1.281 1.291 20,882,236 +0.00(+0.15%)
Jan 08, 2004 1.308 1.302 1.280 1.289 24,258,328 -0.02(-1.47%)
Jan 07, 2004 1.355 1.363 1.297 1.308 35,330,228 -0.02(-1.27%)
Jan 06, 2004 1.269 1.338 1.269 1.325 44,147,144 +0.06(+4.41%)
Jan 05, 2004 1.224 1.276 1.218 1.269 26,952,564 +0.09(+7.29%)
Jan 02, 2004 1.154 1.195 1.154 1.183 20,421,278 +0.04(+3.28%)
Dec 31, 2003 1.138 1.147 1.137 1.145 3,422,061 +0.01(+0.59%)
Dec 30, 2003 1.142 1.148 1.135 1.138 7,847,757 -0.01(-0.68%)
Dec 29, 2003 1.107 1.149 1.107 1.146 11,374,523 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.092 1.100 5,034,771 -0.02(-1.47%)
Dec 24, 2003 1.110 1.121 1.107 1.116 3,019,841 -0.00(-0.25%)
Dec 23, 2003 1.138 1.135 1.109 1.119 13,034,478 -0.02(-1.65%)
Dec 22, 2003 1.107 1.141 1.107 1.138 15,917,693 +0.03(+2.58%)
Dec 19, 2003 1.108 1.114 1.105 1.109 11,815,050 +0.00(+0.25%)
Dec 18, 2003 1.076 1.108 1.075 1.106 12,821,238 +0.03(+2.43%)
Dec 17, 2003 1.059 1.082 1.059 1.080 10,434,733 +0.02(+1.96%)
Dec 16, 2003 1.059 1.060 1.055 1.059 10,776,939 +0.01(+0.71%)
Dec 15, 2003 1.067 1.067 1.044 1.052 12,863,375 -0.01(-1.10%)
Dec 12, 2003 1.073 1.077 1.050 1.064 20,423,832 +0.00(+0.04%)
Dec 11, 2003 1.044 1.075 1.043 1.063 30,092,432 +0.02(+2.22%)
Dec 10, 2003 1.047 1.053 1.034 1.040 22,802,676 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.003 1.035 34,403,208 +0.04(+4.22%)
Dec 08, 2003 0.9895 0.9977 0.9844 0.9926 11,332,386 +0.00(+0.00%)
Dec 05, 2003 0.9829 0.9958 0.9829 0.9926 9,263,827 +0.01(+0.80%)
Dec 04, 2003 0.9832 0.9856 0.9742 0.9848 18,115,218 +0.00(+0.16%)
Dec 03, 2003 0.9868 0.9887 0.9825 0.9832 13,334,547 -0.01(-1.06%)
Dec 02, 2003 0.9907 0.9954 0.9778 0.9938 9,514,097 -0.00(-0.20%)
Dec 01, 2003 0.9554 0.9934 0.9554 0.9958 16,590,613 +0.05(+5.65%)
Nov 28, 2003 0.9421 0.9468 0.9406 0.9425 6,024,360 +0.00(+0.25%)
Nov 26, 2003 0.9527 0.9527 0.9378 0.9402 14,302,429 -0.01(-1.03%)
Nov 25, 2003 0.9574 0.9574 0.9476 0.9500 14,769,770 -0.01(-0.98%)
Nov 24, 2003 0.9535 0.9609 0.9457 0.9594 19,051,178 +0.01(+1.03%)
Nov 21, 2003 0.9457 0.9457 0.9370 0.9496 12,459,879 -0.01(-1.14%)
Nov 20, 2003 0.9731 0.9742 0.9605 0.9605 8,985,465 -0.01(-1.49%)
Nov 19, 2003 0.9586 0.9692 0.9586 0.9750 10,709,264 +0.02(+1.59%)
Nov 18, 2003 0.9519 0.9609 0.9500 0.9598 9,446,422 +0.01(+1.49%)
Nov 17, 2003 0.9519 0.9523 0.9437 0.9457 14,302,429 -0.01(-1.31%)
Nov 14, 2003 0.9594 0.9711 0.9554 0.9582 9,311,071 -0.01(-0.93%)
Nov 13, 2003 0.9476 0.9727 0.9417 0.9672 17,156,274 +0.02(+1.86%)
Nov 12, 2003 0.9398 0.9551 0.9398 0.9496 13,692,076 +0.03(+2.75%)
Nov 11, 2003 0.9398 0.9398 0.9241 0.9241 13,003,833 -0.02(-1.67%)
Nov 10, 2003 0.9374 0.9398 0.9308 0.9398 8,221,885 -0.01(-1.32%)
Nov 07, 2003 0.9574 0.9582 0.9464 0.9523 10,525,392 -0.00(-0.04%)
Nov 06, 2003 0.9312 0.9527 0.9253 0.9527 15,641,885 +0.03(+3.36%)
Nov 05, 2003 0.9496 0.9551 0.9163 0.9218 14,985,564 -0.02(-1.92%)
Nov 04, 2003 0.9496 0.9562 0.9359 0.9398 8,818,614 -0.00(-0.29%)
Nov 03, 2003 0.9280 0.9468 0.9257 0.9425 26,426,116 +0.02(+2.43%)
Oct 31, 2003 0.9323 0.9323 0.9135 0.9202 13,939,792 -0.01(-1.14%)
Oct 30, 2003 0.9492 0.9492 0.9237 0.9308 7,236,127 -0.02(-1.65%)
Oct 29, 2003 0.9554 0.9648 0.9464 0.9464 10,733,525 -0.01(-0.90%)
Oct 28, 2003 0.9359 0.9554 0.9343 0.9551 19,376,784 +0.03(+3.57%)
Oct 27, 2003 0.9347 0.9378 0.9198 0.9222 11,757,590 -0.00(-0.46%)
Oct 24, 2003 0.9163 0.9398 0.9139 0.9265 14,127,495 +0.00(+0.25%)
Oct 23, 2003 0.9261 0.9280 0.9092 0.9241 9,660,939 -0.02(-1.67%)
Oct 22, 2003 0.9590 0.9590 0.9359 0.9398 12,825,069 -0.02(-2.04%)
Oct 21, 2003 0.9594 0.9648 0.9554 0.9594 15,290,741 +0.01(+0.70%)
Oct 20, 2003 0.9547 0.9547 0.9453 0.9527 8,472,156 -0.00(-0.29%)
Oct 17, 2003 0.9594 0.9660 0.9519 0.9554 17,289,072 -0.01(-0.61%)
Oct 16, 2003 0.9868 0.9864 0.9570 0.9613 16,079,858 -0.03(-2.58%)
Oct 15, 2003 0.9977 1.004 0.9762 0.9868 9,268,934 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9923 0.9923 10,977,411 -0.02(-2.16%)
Oct 13, 2003 0.9926 1.017 0.9966 1.014 10,948,043 +0.02(+2.17%)
Oct 10, 2003 0.9926 0.9946 0.9860 0.9926 5,793,243 -0.00(-0.28%)
Oct 09, 2003 0.9911 1.010 0.9868 0.9954 14,874,475 +0.00(+0.43%)
Oct 08, 2003 0.9899 0.9899 0.9836 0.9911 8,348,297 +0.02(+1.93%)
Oct 07, 2003 0.9774 0.9789 0.9676 0.9723 6,651,312 -0.01(-0.52%)
Oct 06, 2003 0.9656 0.9809 0.9605 0.9774 11,401,338 +0.01(+1.01%)
Oct 03, 2003 0.9652 0.9754 0.9554 0.9676 19,873,494 +0.02(+1.69%)
Oct 02, 2003 0.9120 0.9543 0.9100 0.9515 30,034,972 +0.04(+4.70%)
Oct 01, 2003 0.9065 0.9112 0.9006 0.9089 20,822,222 +0.01(+1.22%)
Sep 30, 2003 0.8846 0.9006 0.8693 0.8979 13,611,632 +0.02(+1.73%)
Sep 29, 2003 0.8779 0.8826 0.8630 0.8826 11,479,228 +0.01(+0.85%)
Sep 26, 2003 0.8646 0.8752 0.8634 0.8752 17,474,220 +0.00(+0.54%)
Sep 25, 2003 0.8901 0.8901 0.8646 0.8705 17,277,580 -0.01(-0.94%)
Sep 24, 2003 0.8724 0.8865 0.8717 0.8787 22,443,870 +0.02(+2.05%)
Sep 23, 2003 0.8807 0.8842 0.8556 0.8611 19,538,948 -0.02(-2.22%)
Sep 22, 2003 0.8857 0.8881 0.8763 0.8807 11,746,098 -0.02(-2.17%)
Sep 19, 2003 0.9163 0.9163 0.8889 0.9002 11,840,588 -0.00(-0.48%)
Sep 18, 2003 0.9147 0.9194 0.8991 0.9045 21,925,454 +0.01(+0.65%)
Sep 17, 2003 0.9124 0.9147 0.8928 0.8987 12,779,101 -0.01(-1.08%)
Sep 16, 2003 0.9089 0.9155 0.9057 0.9085 9,101,662 +0.00(+0.22%)
Sep 15, 2003 0.9265 0.9316 0.9026 0.9065 17,993,914 -0.02(-1.95%)
Sep 12, 2003 0.9378 0.9410 0.9245 0.9245 8,976,527 -0.01(-1.21%)
Sep 11, 2003 0.9339 0.9429 0.9308 0.9359 16,552,306 +0.01(+0.89%)
Sep 10, 2003 0.9042 0.9359 0.8979 0.9276 11,412,830 +0.02(+1.72%)
Sep 09, 2003 0.9335 0.9335 0.9065 0.9120 8,739,025 -0.03(-3.04%)
Sep 08, 2003 0.9562 0.9688 0.9402 0.9406 11,477,951 -0.00(-0.25%)
Sep 05, 2003 0.9257 0.9558 0.9257 0.9429 20,877,128 +0.01(+1.43%)
Sep 04, 2003 0.9026 0.9316 0.9022 0.9296 22,931,642 +0.04(+4.44%)
Sep 03, 2003 0.8603 0.8924 0.8603 0.8901 23,953,152 +0.03(+3.55%)
Sep 02, 2003 0.8599 0.8619 0.8544 0.8595 17,384,838 -0.01(-0.68%)
Aug 29, 2003 0.8513 0.8697 0.8470 0.8654 13,818,488 +0.01(+0.91%)
Aug 28, 2003 0.8513 0.8634 0.8384 0.8576 14,606,328 +0.02(+1.96%)
Aug 27, 2003 0.8200 0.8450 0.8200 0.8411 11,448,583 +0.03(+3.27%)
Aug 26, 2003 0.8039 0.8223 0.8027 0.8145 9,972,500 +0.01(+0.78%)
Aug 25, 2003 0.8200 0.8204 0.8051 0.8082 5,565,957 -0.01(-1.43%)
Aug 22, 2003 0.8164 0.8204 0.8106 0.8200 7,800,512 +0.01(+1.16%)
Aug 21, 2003 0.8102 0.8184 0.8059 0.8106 11,046,363 +0.00(+0.10%)
Aug 20, 2003 0.8066 0.8215 0.7973 0.8098 12,334,744 -0.00(-0.43%)
Aug 19, 2003 0.8262 0.8274 0.8055 0.8133 11,795,897 -0.01(-1.33%)
Aug 18, 2003 0.8243 0.8391 0.8243 0.8243 13,874,671 +0.01(+1.10%)
Aug 15, 2003 0.8106 0.8247 0.8086 0.8153 7,928,201 -0.02(-2.44%)
Aug 14, 2003 0.8110 0.8360 0.8106 0.8356 12,553,091 +0.03(+3.59%)
Aug 13, 2003 0.8051 0.8125 0.7988 0.8066 5,710,245 +0.00(+0.24%)
Aug 12, 2003 0.8098 0.8157 0.7980 0.8047 4,977,311 -0.00(-0.39%)
Aug 11, 2003 0.8086 0.8145 0.8031 0.8078 5,983,500 -0.00(-0.19%)
Aug 08, 2003 0.7969 0.8113 0.7961 0.8094 9,641,786 +0.02(+2.84%)
Aug 07, 2003 0.7460 0.7910 0.7460 0.7871 13,257,934 +0.04(+5.46%)
Aug 06, 2003 0.7577 0.7616 0.7420 0.7463 6,024,360 -0.02(-2.31%)
Aug 05, 2003 0.7401 0.7640 0.7401 0.7640 12,796,977 +0.03(+4.05%)
Aug 04, 2003 0.7436 0.7436 0.7205 0.7342 16,028,782 -0.02(-2.19%)
Aug 01, 2003 0.7835 0.7851 0.7471 0.7507 10,038,898 -0.04(-5.52%)
Jul 31, 2003 0.8066 0.8078 0.7910 0.7945 16,046,659 -0.01(-1.07%)
Jul 30, 2003 0.8157 0.8160 0.8008 0.8031 4,949,220 -0.01(-1.49%)
Jul 29, 2003 0.8145 0.8223 0.8106 0.8153 11,010,610 +0.00(+0.53%)
Jul 28, 2003 0.8106 0.8113 0.8031 0.8110 15,964,938 +0.00(+0.29%)
Jul 25, 2003 0.8184 0.8184 0.8055 0.8086 10,550,930 -0.01(-1.20%)
Jul 24, 2003 0.8282 0.8317 0.8157 0.8184 13,722,721 -0.01(-1.42%)
Jul 23, 2003 0.8301 0.8391 0.8254 0.8301 12,135,549 -0.01(-0.66%)
Jul 22, 2003 0.8333 0.8403 0.8282 0.8356 12,402,419 +0.01(+1.04%)
Jul 21, 2003 0.8282 0.8333 0.8262 0.8270 10,442,395 -0.00(-0.05%)
Jul 18, 2003 0.8239 0.8298 0.8231 0.8274 11,059,132 +0.01(+0.81%)
Jul 17, 2003 0.8231 0.8262 0.8129 0.8207 11,497,105 -0.01(-0.76%)
Jul 16, 2003 0.8286 0.8348 0.8207 0.8270 9,399,177 -0.01(-0.85%)
Jul 15, 2003 0.8164 0.8372 0.8129 0.8341 9,662,216 +0.02(+2.40%)
Jul 14, 2003 0.8066 0.8164 0.8055 0.8145 10,843,338 +0.02(+2.21%)
Jul 11, 2003 0.8000 0.8043 0.7926 0.7969 5,448,483 -0.00(-0.29%)
Jul 10, 2003 0.8070 0.8082 0.7953 0.7992 5,804,735 -0.02(-2.20%)
Jul 09, 2003 0.8098 0.8235 0.8086 0.8172 8,147,826 +0.01(+0.97%)
Jul 08, 2003 0.7980 0.8102 0.7933 0.8094 14,049,605 +0.01(+1.08%)
Jul 07, 2003 0.7969 0.8031 0.7933 0.8008 11,663,100 +0.01(+1.74%)
Jul 03, 2003 0.7800 0.7886 0.7726 0.7871 5,927,316 +0.01(+0.95%)
Jul 02, 2003 0.7788 0.7882 0.7761 0.7796 16,027,505 +0.00(+0.50%)
Jul 01, 2003 0.7671 0.7792 0.7632 0.7757 10,361,951 +0.00(+0.25%)
Jun 30, 2003 0.7593 0.7738 0.7507 0.7738 8,307,437 +0.02(+3.19%)
Jun 27, 2003 0.7432 0.7557 0.7420 0.7499 7,287,203 +0.01(+1.06%)
Jun 26, 2003 0.7479 0.7510 0.7381 0.7420 11,490,720 -0.02(-2.07%)
Jun 25, 2003 0.7503 0.7691 0.7503 0.7577 19,385,722 +0.00(+0.62%)
Jun 24, 2003 0.7409 0.7569 0.7409 0.7530 10,633,928 +0.01(+1.48%)
Jun 23, 2003 0.7620 0.7620 0.7401 0.7420 13,725,275 -0.01(-1.35%)
Jun 20, 2003 0.7714 0.7734 0.7460 0.7522 13,255,380 -0.03(-4.33%)
Jun 19, 2003 0.7945 0.7969 0.7847 0.7863 5,822,612 -0.01(-1.03%)
Jun 18, 2003 0.8055 0.8086 0.7820 0.7945 7,934,585 -0.02(-2.26%)
Jun 17, 2003 0.8110 0.8200 0.8094 0.8129 6,312,937 -0.00(-0.14%)
Jun 16, 2003 0.8223 0.8258 0.8074 0.8141 5,768,982 -0.00(-0.53%)
Jun 13, 2003 0.8086 0.8204 0.7969 0.8184 8,239,762 +0.02(+1.95%)
Jun 12, 2003 0.7945 0.8047 0.7922 0.8027 8,921,620 +0.00(+0.44%)
Jun 11, 2003 0.7769 0.8012 0.7722 0.7992 12,467,540 +0.02(+2.05%)
Jun 10, 2003 0.7988 0.8066 0.7765 0.7832 13,309,009 -0.01(-1.86%)
Jun 09, 2003 0.8145 0.8145 0.7953 0.7980 4,320,991 -0.01(-1.12%)
Jun 06, 2003 0.8164 0.8274 0.8035 0.8070 16,093,903 +0.01(+1.18%)
Jun 05, 2003 0.7941 0.8074 0.7839 0.7976 9,460,467 +0.01(+1.65%)
Jun 04, 2003 0.7694 0.7926 0.7675 0.7847 13,478,836 +0.03(+4.16%)
Jun 03, 2003 0.7510 0.7550 0.7428 0.7534 6,985,857 -0.00(-0.31%)
Jun 02, 2003 0.7577 0.7628 0.7440 0.7557 8,822,023 +0.01(+0.78%)
May 30, 2003 0.7565 0.7577 0.7432 0.7499 8,071,212 -0.01(-0.93%)
May 29, 2003 0.7675 0.7734 0.7557 0.7569 9,455,360 +0.00(+0.00%)
May 28, 2003 0.7522 0.7589 0.7503 0.7569 9,669,877 +0.01(+1.95%)
May 27, 2003 0.7279 0.7499 0.7209 0.7424 23,424,520 -0.02(-2.47%)
May 23, 2003 0.7577 0.7675 0.7557 0.7612 9,092,723 -0.00(-0.26%)
May 22, 2003 0.7550 0.7691 0.7479 0.7632 7,995,876 +0.01(+1.94%)
May 21, 2003 0.7460 0.7518 0.7342 0.7487 21,135,060 +0.01(+0.68%)
May 20, 2003 0.7283 0.7436 0.7260 0.7436 11,414,107 +0.00(+0.26%)
May 19, 2003 0.7538 0.7597 0.7381 0.7416 8,726,256 -0.03(-4.10%)
May 16, 2003 0.7832 0.7839 0.7518 0.7734 16,642,966 +0.00(+0.05%)
May 15, 2003 0.7824 0.7851 0.7667 0.7730 12,721,641 -0.02(-2.03%)
May 14, 2003 0.7922 0.7949 0.7800 0.7890 12,983,403 +0.00(+0.25%)
May 13, 2003 0.7894 0.7996 0.7832 0.7871 29,917,500 +0.01(+0.90%)
May 12, 2003 0.7557 0.7890 0.7557 0.7800 14,409,687 +0.02(+2.00%)
May 09, 2003 0.7479 0.7706 0.7448 0.7648 21,233,380 +0.03(+4.22%)
May 08, 2003 0.7452 0.7467 0.7334 0.7338 18,923,488 -0.01(-1.47%)
May 07, 2003 0.7362 0.7479 0.7322 0.7448 16,070,919 +0.02(+2.53%)
May 06, 2003 0.7244 0.7362 0.7244 0.7264 10,725,864 +0.00(+0.00%)
May 05, 2003 0.7268 0.7315 0.7213 0.7264 9,856,303 -0.00(-0.38%)
May 02, 2003 0.7244 0.7362 0.7232 0.7291 15,787,450 +0.01(+1.42%)
May 01, 2003 0.7236 0.7338 0.7056 0.7189 11,182,990 -0.01(-1.02%)
Apr 30, 2003 0.7225 0.7342 0.7189 0.7264 16,064,535 +0.02(+3.46%)
Apr 29, 2003 0.7005 0.7154 0.6978 0.7021 17,698,952 +0.02(+2.34%)
Apr 28, 2003 0.6696 0.6911 0.6676 0.6860 10,960,811 +0.01(+1.57%)
Apr 25, 2003 0.6766 0.6810 0.6716 0.6755 8,818,192 -0.00(-0.58%)
Apr 24, 2003 0.6829 0.6837 0.6755 0.6794 15,784,896 -0.01(-1.03%)
Apr 23, 2003 0.6723 0.6931 0.6637 0.6864 28,823,206 +0.02(+2.57%)
Apr 22, 2003 0.6637 0.6716 0.6559 0.6692 16,862,590 +0.00(+0.35%)
Apr 21, 2003 0.6676 0.6704 0.6622 0.6669 4,783,224 -0.00(-0.12%)
Apr 17, 2003 0.6618 0.6696 0.6559 0.6676 27,734,020 +0.02(+3.27%)
Apr 16, 2003 0.6449 0.6500 0.6383 0.6465 35,245,956 +0.00(+0.67%)
Apr 15, 2003 0.6214 0.6422 0.6214 0.6422 14,585,898 +0.02(+3.21%)
Apr 14, 2003 0.6156 0.6261 0.6156 0.6222 15,696,791 +0.01(+1.08%)
Apr 11, 2003 0.6148 0.6206 0.6105 0.6156 12,126,611 +0.01(+1.88%)
Apr 10, 2003 0.6124 0.6265 0.6042 0.6042 13,550,341 -0.01(-1.34%)
Apr 09, 2003 0.6171 0.6206 0.6058 0.6124 15,904,924 +0.00(+0.13%)
Apr 08, 2003 0.6481 0.6500 0.6105 0.6116 28,772,130 -0.03(-5.33%)
Apr 07, 2003 0.6778 0.6794 0.6441 0.6461 23,142,328 -0.01(-1.49%)
Apr 04, 2003 0.6520 0.6610 0.6457 0.6559 12,775,270 +0.01(+1.33%)
Apr 03, 2003 0.6441 0.6602 0.6430 0.6473 14,210,493 +0.01(+1.66%)
Apr 02, 2003 0.6402 0.6461 0.6347 0.6367 11,434,537 +0.01(+2.26%)
Apr 01, 2003 0.6015 0.6226 0.6015 0.6226 5,625,971 +0.03(+4.95%)
Mar 31, 2003 0.5944 0.5983 0.5885 0.5932 10,498,578 -0.01(-0.85%)
Mar 28, 2003 0.5854 0.6085 0.5842 0.5983 12,338,574 +0.01(+2.00%)
Mar 27, 2003 0.5788 0.5874 0.5697 0.5866 17,381,008 +0.00(+0.13%)
Mar 26, 2003 0.6011 0.6011 0.5854 0.5858 27,103,236 -0.02(-2.54%)
Mar 25, 2003 0.5913 0.6046 0.5870 0.6011 8,815,639 -0.00(-0.65%)
Mar 24, 2003 0.6183 0.6183 0.5932 0.6050 5,586,387 -0.01(-2.34%)
Mar 21, 2003 0.6246 0.6261 0.6089 0.6195 10,327,475 +0.01(+1.41%)
Mar 20, 2003 0.5987 0.6120 0.5889 0.6109 12,579,906 +0.01(+1.30%)
Mar 19, 2003 0.5983 0.6081 0.5952 0.6030 11,836,757 +0.00(+0.59%)
Mar 18, 2003 0.5901 0.6015 0.5788 0.5995 16,157,748 +0.02(+3.10%)
Mar 17, 2003 0.5756 0.5944 0.5694 0.5815 9,290,641 -0.01(-0.93%)
Mar 14, 2003 0.6011 0.6011 0.5784 0.5870 9,946,962 -0.00(-0.20%)
Mar 13, 2003 0.5854 0.5952 0.5611 0.5881 28,068,564 +0.01(+1.83%)
Mar 12, 2003 0.5560 0.5799 0.5541 0.5776 20,188,886 +0.02(+4.31%)
Mar 11, 2003 0.5271 0.5643 0.5255 0.5537 16,248,407 +0.03(+4.74%)
Mar 10, 2003 0.5294 0.5372 0.5231 0.5286 17,198,412 -0.01(-2.24%)
Mar 07, 2003 0.5169 0.5447 0.5169 0.5408 12,920,835 +0.02(+2.98%)
Mar 06, 2003 0.5110 0.5267 0.5110 0.5251 12,201,947 +0.02(+3.15%)
Mar 05, 2003 0.5130 0.5130 0.5051 0.5091 20,302,528 -0.01(-1.66%)
Mar 04, 2003 0.5286 0.5286 0.5157 0.5177 6,021,806 -0.01(-2.00%)
Mar 03, 2003 0.5314 0.5345 0.5231 0.5282 5,503,389 +0.00(+0.90%)
Feb 28, 2003 0.5153 0.5239 0.5149 0.5235 11,795,897 +0.01(+2.77%)
Feb 27, 2003 0.5130 0.5130 0.5028 0.5094 19,938,614 +0.00(+0.54%)
Feb 26, 2003 0.5196 0.5275 0.5051 0.5067 9,991,653 -0.01(-1.75%)
Feb 25, 2003 0.5188 0.5204 0.5134 0.5157 23,490,918 -0.02(-3.66%)
Feb 24, 2003 0.5451 0.5502 0.5325 0.5353 9,099,108 -0.01(-1.87%)
Feb 21, 2003 0.5427 0.5463 0.5369 0.5455 9,701,799 +0.00(+0.87%)
Feb 20, 2003 0.5502 0.5502 0.5314 0.5408 14,917,889 -0.01(-1.57%)
Feb 19, 2003 0.5482 0.5537 0.5396 0.5494 6,219,724 -0.01(-1.75%)
Feb 18, 2003 0.5404 0.5592 0.5376 0.5592 11,297,910 +0.02(+3.48%)
Feb 14, 2003 0.5416 0.5509 0.5345 0.5404 4,886,652 +0.00(+0.15%)
Feb 13, 2003 0.5494 0.5502 0.5384 0.5396 6,569,591 -0.02(-3.77%)
Feb 12, 2003 0.5529 0.5662 0.5509 0.5607 5,697,477 +0.00(+0.14%)
Feb 11, 2003 0.5678 0.5768 0.5498 0.5600 7,195,267 +0.00(+0.70%)
Feb 10, 2003 0.5404 0.5611 0.5400 0.5560 12,420,295 +0.02(+2.90%)
Feb 07, 2003 0.5580 0.5658 0.5384 0.5404 10,361,951 -0.00(-0.50%)
Feb 06, 2003 0.5404 0.5482 0.5365 0.5431 22,090,172 -0.02(-3.28%)
Feb 05, 2003 0.5678 0.5795 0.5611 0.5615 10,170,417 -0.01(-1.31%)
Feb 04, 2003 0.5697 0.5729 0.5639 0.5690 7,257,834 -0.02(-3.20%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.