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 (%)
Oct 31, 2005 2.465 2.506 2.461 2.502 19,047,346 +0.06(+2.57%)
Oct 28, 2005 2.402 2.447 2.384 2.440 23,093,806 +0.06(+2.57%)
Oct 27, 2005 2.475 2.488 2.363 2.378 26,795,506 -0.10(-3.97%)
Oct 26, 2005 2.461 2.524 2.450 2.477 17,661,922 +0.00(+0.02%)
Oct 25, 2005 2.475 2.522 2.447 2.476 27,211,772 +0.00(+0.16%)
Oct 24, 2005 2.389 2.478 2.385 2.472 21,281,902 +0.10(+4.05%)
Oct 21, 2005 2.316 2.381 2.314 2.376 36,853,556 +0.07(+2.93%)
Oct 20, 2005 2.447 2.463 2.272 2.308 38,945,100 -0.15(-6.13%)
Oct 19, 2005 2.391 2.462 2.331 2.459 33,714,964 +0.07(+2.87%)
Oct 18, 2005 2.526 2.545 2.390 2.391 33,089,290 -0.09(-3.71%)
Oct 17, 2005 2.481 2.501 2.464 2.483 20,366,372 +0.05(+1.93%)
Oct 14, 2005 2.467 2.474 2.373 2.436 32,415,094 -0.02(-0.64%)
Oct 13, 2005 2.442 2.469 2.369 2.451 40,416,076 -0.05(-2.00%)
Oct 12, 2005 2.555 2.561 2.479 2.501 35,560,068 -0.02(-0.92%)
Oct 11, 2005 2.514 2.545 2.500 2.525 33,735,396 +0.05(+2.14%)
Oct 10, 2005 2.534 2.534 2.458 2.472 24,207,254 -0.03(-1.19%)
Oct 07, 2005 2.442 2.551 2.455 2.501 40,843,836 +0.10(+4.11%)
Oct 06, 2005 2.408 2.502 2.349 2.403 57,214,824 -0.12(-4.68%)
Oct 05, 2005 2.658 2.658 2.521 2.521 41,491,216 -0.15(-5.48%)
Oct 04, 2005 2.826 2.833 2.667 2.667 32,283,574 -0.16(-5.65%)
Oct 03, 2005 2.810 2.848 2.806 2.826 23,127,006 +0.03(+0.97%)
Sep 30, 2005 2.833 2.837 2.780 2.799 28,834,698 -0.04(-1.39%)
Sep 29, 2005 2.896 2.905 2.824 2.839 34,790,104 -0.03(-1.19%)
Sep 28, 2005 2.835 2.888 2.825 2.873 24,454,970 +0.08(+2.98%)
Sep 27, 2005 2.757 2.796 2.734 2.790 15,990,475 +0.01(+0.38%)
Sep 26, 2005 2.710 2.787 2.677 2.779 33,093,120 +0.01(+0.23%)
Sep 23, 2005 2.773 2.818 2.768 2.773 20,118,656 -0.02(-0.85%)
Sep 22, 2005 2.885 2.886 2.763 2.797 28,627,842 -0.07(-2.51%)
Sep 21, 2005 2.780 2.876 2.779 2.869 29,422,066 +0.13(+4.78%)
Sep 20, 2005 2.743 2.757 2.722 2.738 21,507,910 -0.00(-0.10%)
Sep 19, 2005 2.698 2.750 2.696 2.741 17,969,652 +0.05(+1.94%)
Sep 16, 2005 2.656 2.697 2.650 2.689 14,699,541 +0.04(+1.33%)
Sep 15, 2005 2.638 2.658 2.627 2.654 19,074,162 +0.05(+2.06%)
Sep 14, 2005 2.577 2.604 2.559 2.600 15,159,221 +0.04(+1.53%)
Sep 13, 2005 2.602 2.610 2.557 2.561 13,840,195 -0.04(-1.58%)
Sep 12, 2005 2.659 2.659 2.586 2.602 19,937,338 +0.00(+0.09%)
Sep 09, 2005 2.516 2.612 2.509 2.600 16,142,425 +0.10(+3.99%)
Sep 08, 2005 2.490 2.511 2.472 2.500 15,336,709 +0.04(+1.43%)
Sep 07, 2005 2.513 2.520 2.454 2.465 14,545,038 -0.04(-1.47%)
Sep 06, 2005 2.487 2.509 2.453 2.501 17,185,644 +0.05(+2.19%)
Sep 02, 2005 2.434 2.453 2.422 2.448 15,692,960 +0.01(+0.24%)
Sep 01, 2005 2.440 2.479 2.435 2.442 21,249,980 -0.01(-0.32%)
Aug 31, 2005 2.396 2.450 2.390 2.450 24,322,174 +0.09(+3.99%)
Aug 30, 2005 2.329 2.356 2.321 2.356 18,881,352 +0.05(+2.16%)
Aug 29, 2005 2.293 2.317 2.273 2.306 17,912,192 +0.05(+2.44%)
Aug 26, 2005 2.306 2.309 2.240 2.251 18,127,986 -0.06(-2.39%)
Aug 25, 2005 2.283 2.309 2.271 2.306 36,492,200 +0.04(+1.73%)
Aug 24, 2005 2.227 2.271 2.223 2.267 16,858,760 +0.03(+1.44%)
Aug 23, 2005 2.292 2.293 2.230 2.235 20,577,060 -0.06(-2.48%)
Aug 22, 2005 2.238 2.306 2.238 2.292 26,324,334 +0.08(+3.50%)
Aug 19, 2005 2.236 2.252 2.158 2.214 47,537,284 -0.01(-0.60%)
Aug 18, 2005 2.276 2.290 2.214 2.228 26,339,658 -0.02(-1.06%)
Aug 17, 2005 2.306 2.310 2.245 2.252 32,480,214 -0.04(-1.57%)
Aug 16, 2005 2.351 2.372 2.285 2.288 25,555,648 -0.07(-3.15%)
Aug 15, 2005 2.351 2.381 2.297 2.362 26,259,214 +0.03(+1.07%)
Aug 12, 2005 2.267 2.339 2.248 2.337 33,328,068 +0.02(+0.73%)
Aug 11, 2005 2.349 2.362 2.282 2.320 27,476,088 -0.03(-1.17%)
Aug 10, 2005 2.340 2.355 2.330 2.348 30,554,666 +0.04(+1.63%)
Aug 09, 2005 2.271 2.310 2.246 2.310 30,014,542 +0.06(+2.84%)
Aug 08, 2005 2.244 2.276 2.236 2.246 18,545,530 +0.03(+1.22%)
Aug 05, 2005 2.233 2.244 2.203 2.219 16,517,830 +0.01(+0.48%)
Aug 04, 2005 2.222 2.232 2.194 2.208 22,686,480 -0.02(-1.09%)
Aug 03, 2005 2.216 2.252 2.214 2.233 23,314,708 +0.05(+2.06%)
Aug 02, 2005 2.153 2.191 2.148 2.188 23,695,222 +0.07(+3.12%)
Aug 01, 2005 2.059 2.130 2.057 2.122 22,442,594 +0.06(+3.06%)
Jul 29, 2005 2.085 2.085 2.047 2.059 17,442,298 -0.01(-0.30%)
Jul 28, 2005 2.015 2.079 2.015 2.065 27,293,494 +0.06(+3.15%)
Jul 27, 2005 1.966 2.011 1.946 2.002 18,620,866 +0.04(+1.95%)
Jul 26, 2005 1.940 1.971 1.932 1.963 26,273,260 +0.02(+1.21%)
Jul 25, 2005 1.978 1.988 1.936 1.940 44,088,408 -0.09(-4.47%)
Jul 22, 2005 2.009 2.031 1.993 2.031 23,253,418 +0.02(+1.21%)
Jul 21, 2005 2.004 2.021 1.985 2.006 19,464,890 +0.01(+0.35%)
Jul 20, 2005 1.972 2.003 1.950 1.999 29,364,606 +0.03(+1.27%)
Jul 19, 2005 1.981 1.989 1.960 1.974 26,551,620 -0.02(-1.02%)
Jul 18, 2005 1.998 2.017 1.985 1.995 18,890,290 -0.00(-0.14%)
Jul 15, 2005 2.036 2.036 1.988 1.997 18,417,840 -0.04(-2.09%)
Jul 14, 2005 2.085 2.101 2.024 2.040 22,297,028 -0.04(-1.90%)
Jul 13, 2005 2.091 2.099 2.075 2.080 11,093,608 -0.01(-0.52%)
Jul 12, 2005 2.081 2.095 2.071 2.091 25,048,722 +0.02(+0.93%)
Jul 11, 2005 2.075 2.093 2.065 2.071 14,598,667 +0.00(+0.00%)
Jul 08, 2005 2.066 2.106 2.061 2.071 24,267,268 +0.04(+1.73%)
Jul 07, 2005 2.035 2.041 2.009 2.036 23,458,996 -0.01(-0.44%)
Jul 06, 2005 2.068 2.081 2.040 2.045 18,924,766 -0.02(-1.17%)
Jul 05, 2005 2.036 2.106 2.022 2.069 23,573,916 +0.03(+1.34%)
Jul 01, 2005 2.028 2.056 2.017 2.042 18,069,250 +0.00(+0.04%)
Jun 30, 2005 2.044 2.061 2.038 2.041 16,678,718 -0.01(-0.59%)
Jun 29, 2005 2.068 2.080 2.051 2.053 13,981,930 -0.01(-0.55%)
Jun 28, 2005 2.085 2.085 2.052 2.065 13,183,874 -0.01(-0.45%)
Jun 27, 2005 1.991 2.086 1.972 2.074 34,357,240 +0.09(+4.52%)
Jun 24, 2005 2.013 2.024 1.976 1.985 20,448,094 -0.03(-1.32%)
Jun 23, 2005 2.040 2.066 2.011 2.011 14,974,072 -0.03(-1.63%)
Jun 22, 2005 2.032 2.048 2.016 2.044 18,744,724 +0.01(+0.69%)
Jun 21, 2005 2.041 2.082 2.020 2.030 22,239,568 -0.01(-0.54%)
Jun 20, 2005 2.022 2.050 2.002 2.041 21,875,654 +0.04(+1.94%)
Jun 17, 2005 1.960 2.008 1.960 2.003 24,606,920 +0.06(+3.04%)
Jun 16, 2005 1.899 1.947 1.895 1.943 19,801,988 +0.05(+2.63%)
Jun 15, 2005 1.888 1.906 1.876 1.894 22,526,868 +0.01(+0.33%)
Jun 14, 2005 1.870 1.905 1.853 1.887 35,761,816 +0.03(+1.71%)
Jun 13, 2005 1.860 1.865 1.844 1.856 8,209,116 +0.01(+0.30%)
Jun 10, 2005 1.836 1.860 1.834 1.850 9,816,719 +0.03(+1.39%)
Jun 09, 2005 1.792 1.831 1.787 1.825 22,369,810 +0.01(+0.43%)
Jun 08, 2005 1.822 1.858 1.817 1.817 15,091,546 +0.00(+0.24%)
Jun 07, 2005 1.833 1.850 1.807 1.813 18,872,412 -0.05(-2.59%)
Jun 06, 2005 1.856 1.871 1.823 1.861 19,725,374 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,162,560 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.904 18,880,074 +0.03(+1.63%)
Jun 01, 2005 1.838 1.885 1.829 1.874 14,948,534 +0.03(+1.37%)
May 31, 2005 1.862 1.862 1.833 1.848 12,788,039 -0.00(-0.23%)
May 27, 2005 1.831 1.859 1.829 1.853 18,237,800 +0.01(+0.70%)
May 26, 2005 1.824 1.842 1.821 1.840 10,341,520 +0.03(+1.38%)
May 25, 2005 1.792 1.817 1.784 1.815 15,887,048 +0.03(+1.58%)
May 24, 2005 1.760 1.790 1.752 1.786 12,092,135 +0.02(+1.15%)
May 23, 2005 1.748 1.781 1.748 1.766 18,255,676 -0.02(-1.10%)
May 20, 2005 1.779 1.790 1.770 1.786 7,276,988 +0.01(+0.37%)
May 19, 2005 1.752 1.780 1.737 1.779 14,993,226 +0.04(+2.09%)
May 18, 2005 1.723 1.760 1.723 1.743 17,820,256 +0.03(+1.71%)
May 17, 2005 1.656 1.742 1.654 1.713 19,238,880 +0.04(+2.51%)
May 16, 2005 1.656 1.681 1.641 1.671 20,264,222 +0.02(+0.95%)
May 13, 2005 1.699 1.708 1.634 1.656 22,023,774 -0.04(-2.58%)
May 12, 2005 1.766 1.774 1.696 1.699 19,462,336 -0.07(-3.77%)
May 11, 2005 1.746 1.768 1.729 1.766 11,859,741 +0.02(+0.92%)
May 10, 2005 1.797 1.797 1.739 1.750 14,735,294 -0.05(-2.81%)
May 09, 2005 1.788 1.805 1.772 1.800 10,567,530 +0.02(+1.23%)
May 06, 2005 1.799 1.801 1.779 1.779 19,343,584 +0.03(+1.68%)
May 05, 2005 1.723 1.750 1.716 1.749 16,291,821 +0.03(+1.85%)
May 04, 2005 1.677 1.723 1.677 1.717 18,859,644 +0.04(+2.64%)
May 03, 2005 1.676 1.680 1.657 1.673 12,048,720 -0.00(-0.19%)
May 02, 2005 1.659 1.683 1.631 1.676 7,537,473 +0.03(+2.10%)
Apr 29, 2005 1.654 1.656 1.615 1.642 9,382,577 +0.02(+1.26%)
Apr 28, 2005 1.654 1.655 1.617 1.622 14,376,488 -0.04(-2.52%)
Apr 27, 2005 1.717 1.717 1.663 1.663 12,845,499 -0.05(-3.15%)
Apr 26, 2005 1.694 1.724 1.694 1.717 11,853,357 +0.00(+0.25%)
Apr 25, 2005 1.670 1.724 1.669 1.713 14,769,770 +0.04(+2.63%)
Apr 22, 2005 1.721 1.721 1.661 1.669 11,680,977 -0.03(-1.84%)
Apr 21, 2005 1.694 1.701 1.650 1.701 12,090,858 +0.05(+2.79%)
Apr 20, 2005 1.674 1.688 1.653 1.654 16,695,318 -0.01(-0.80%)
Apr 19, 2005 1.633 1.670 1.633 1.668 14,479,916 +0.06(+3.88%)
Apr 18, 2005 1.576 1.613 1.573 1.605 18,748,554 -0.01(-0.32%)
Apr 15, 2005 1.644 1.662 1.607 1.611 27,400,752 -0.05(-3.16%)
Apr 14, 2005 1.701 1.708 1.648 1.663 17,466,558 -0.04(-2.30%)
Apr 13, 2005 1.735 1.741 1.700 1.702 13,942,346 -0.03(-1.67%)
Apr 12, 2005 1.734 1.737 1.691 1.731 17,161,382 -0.00(-0.16%)
Apr 11, 2005 1.743 1.748 1.727 1.734 9,482,174 -0.00(-0.16%)
Apr 08, 2005 1.757 1.757 1.726 1.737 11,543,073 -0.02(-1.00%)
Apr 07, 2005 1.748 1.770 1.724 1.754 15,151,560 +0.01(+0.52%)
Apr 06, 2005 1.746 1.762 1.735 1.745 14,104,511 +0.01(+0.75%)
Apr 05, 2005 1.774 1.786 1.726 1.732 19,155,882 -0.02(-0.87%)
Apr 04, 2005 1.756 1.793 1.741 1.748 23,504,964 -0.01(-0.40%)
Apr 01, 2005 1.744 1.770 1.732 1.755 29,024,954 +0.02(+1.43%)
Mar 31, 2005 1.713 1.739 1.702 1.730 20,331,896 +0.05(+2.77%)
Mar 30, 2005 1.647 1.696 1.634 1.683 26,616,742 +0.05(+3.17%)
Mar 29, 2005 1.678 1.683 1.624 1.632 22,253,614 -0.02(-1.12%)
Mar 28, 2005 1.668 1.668 1.650 1.650 15,242,219 -0.02(-1.17%)
Mar 24, 2005 1.668 1.696 1.656 1.670 18,301,644 +0.02(+1.02%)
Mar 23, 2005 1.666 1.677 1.649 1.653 26,278,366 -0.04(-2.40%)
Mar 22, 2005 1.748 1.760 1.676 1.694 22,547,298 -0.05(-2.96%)
Mar 21, 2005 1.735 1.750 1.732 1.745 16,774,485 -0.01(-0.45%)
Mar 18, 2005 1.780 1.783 1.740 1.753 21,270,410 -0.02(-0.95%)
Mar 17, 2005 1.705 1.775 1.699 1.770 28,869,174 +0.06(+3.72%)
Mar 16, 2005 1.674 1.723 1.665 1.706 28,101,764 +0.01(+0.48%)
Mar 15, 2005 1.740 1.740 1.692 1.698 32,040,964 -0.04(-2.43%)
Mar 14, 2005 1.762 1.771 1.732 1.741 31,089,682 -0.03(-1.96%)
Mar 11, 2005 1.807 1.837 1.763 1.775 21,243,596 -0.02(-1.11%)
Mar 10, 2005 1.848 1.848 1.778 1.795 23,204,896 -0.04(-2.43%)
Mar 09, 2005 1.885 1.908 1.838 1.840 20,388,080 -0.06(-2.99%)
Mar 08, 2005 1.913 1.918 1.893 1.897 30,628,726 -0.03(-1.54%)
Mar 07, 2005 1.942 1.958 1.917 1.927 24,603,088 -0.01(-0.71%)
Mar 04, 2005 1.919 1.956 1.911 1.940 22,844,814 +0.06(+3.23%)
Mar 03, 2005 1.899 1.912 1.872 1.880 30,489,546 +0.01(+0.67%)
Mar 02, 2005 1.786 1.873 1.786 1.867 29,332,684 +0.05(+2.56%)
Mar 01, 2005 1.878 1.886 1.815 1.820 37,343,884 -0.09(-4.73%)
Feb 28, 2005 1.951 1.966 1.882 1.911 36,444,952 -0.04(-2.03%)
Feb 25, 2005 1.909 1.952 1.896 1.950 44,627,256 +0.06(+3.32%)
Feb 24, 2005 1.883 1.890 1.868 1.888 35,365,984 +0.04(+2.25%)
Feb 23, 2005 1.848 1.855 1.824 1.846 34,995,684 +0.03(+1.73%)
Feb 22, 2005 1.821 1.847 1.802 1.815 55,256,076 +0.05(+2.54%)
Feb 18, 2005 1.762 1.777 1.758 1.770 37,624,800 +0.01(+0.78%)
Feb 17, 2005 1.772 1.793 1.752 1.756 22,437,486 -0.01(-0.51%)
Feb 16, 2005 1.731 1.766 1.721 1.765 23,918,676 +0.03(+1.85%)
Feb 15, 2005 1.733 1.750 1.724 1.733 26,864,458 -0.02(-0.87%)
Feb 14, 2005 1.749 1.772 1.748 1.748 12,728,025 +0.00(+0.22%)
Feb 11, 2005 1.750 1.772 1.732 1.744 37,128,088 -0.01(-0.67%)
Feb 10, 2005 1.760 1.761 1.737 1.756 35,760,540 -0.00(-0.11%)
Feb 09, 2005 1.766 1.819 1.758 1.758 69,695,128 -0.01(-0.55%)
Feb 08, 2005 1.725 1.769 1.723 1.768 39,432,872 +0.05(+3.15%)
Feb 07, 2005 1.670 1.720 1.666 1.714 29,868,978 +0.05(+2.89%)
Feb 04, 2005 1.660 1.696 1.654 1.666 38,872,320 +0.01(+0.35%)
Feb 03, 2005 1.615 1.661 1.610 1.660 25,080,646 +0.04(+2.54%)
Feb 02, 2005 1.613 1.628 1.609 1.619 8,372,558 +0.01(+0.58%)
Feb 01, 2005 1.605 1.614 1.595 1.609 22,897,166 +0.02(+1.11%)
Jan 31, 2005 1.569 1.598 1.564 1.592 14,582,067 +0.03(+2.14%)
Jan 28, 2005 1.555 1.560 1.543 1.558 9,199,982 -0.01(-0.33%)
Jan 27, 2005 1.549 1.577 1.545 1.564 15,108,145 -0.01(-0.42%)
Jan 26, 2005 1.553 1.572 1.546 1.570 17,022,202 +0.02(+1.49%)
Jan 25, 2005 1.540 1.557 1.530 1.547 16,105,395 +0.01(+0.79%)
Jan 24, 2005 1.511 1.535 1.511 1.535 13,425,206 +0.03(+2.08%)
Jan 21, 2005 1.496 1.519 1.486 1.504 18,393,580 +0.02(+1.67%)
Jan 20, 2005 1.484 1.494 1.479 1.479 19,496,812 -0.03(-2.05%)
Jan 19, 2005 1.504 1.513 1.504 1.510 16,842,160 +0.00(+0.00%)
Jan 18, 2005 1.508 1.515 1.488 1.510 27,303,708 -0.02(-1.41%)
Jan 14, 2005 1.508 1.535 1.508 1.531 15,249,880 +0.02(+1.11%)
Jan 13, 2005 1.492 1.523 1.491 1.515 17,908,362 +0.02(+1.23%)
Jan 12, 2005 1.496 1.498 1.465 1.496 15,225,619 +0.01(+0.69%)
Jan 11, 2005 1.494 1.507 1.484 1.486 20,420,002 -0.00(-0.29%)
Jan 10, 2005 1.496 1.519 1.478 1.490 18,940,088 +0.00(+0.29%)
Jan 07, 2005 1.496 1.496 1.466 1.486 13,187,705 +0.01(+0.80%)
Jan 06, 2005 1.478 1.479 1.461 1.474 24,629,904 +0.01(+0.64%)
Jan 05, 2005 1.493 1.493 1.457 1.465 16,239,469 -0.01(-0.87%)
Jan 04, 2005 1.515 1.521 1.471 1.478 20,537,476 -0.04(-2.48%)
Jan 03, 2005 1.570 1.576 1.499 1.515 15,169,436 -0.04(-2.71%)
Dec 31, 2004 1.566 1.566 1.553 1.558 5,010,510 -0.01(-0.60%)
Dec 30, 2004 1.581 1.584 1.563 1.567 9,723,506 -0.01(-0.87%)
Dec 29, 2004 1.562 1.589 1.556 1.581 11,472,844 +0.03(+1.95%)
Dec 28, 2004 1.547 1.551 1.541 1.551 5,963,069 +0.01(+0.51%)
Dec 27, 2004 1.533 1.553 1.532 1.543 12,988,510 -0.01(-0.40%)
Dec 23, 2004 1.527 1.550 1.523 1.549 16,077,304 +0.01(+0.69%)
Dec 22, 2004 1.527 1.539 1.514 1.539 22,793,738 +0.01(+0.33%)
Dec 21, 2004 1.525 1.541 1.517 1.533 10,317,260 +0.02(+1.32%)
Dec 20, 2004 1.494 1.522 1.490 1.513 21,034,186 +0.03(+2.14%)
Dec 17, 2004 1.486 1.493 1.474 1.482 11,008,056 +0.00(+0.11%)
Dec 16, 2004 1.478 1.490 1.466 1.480 13,347,316 -0.00(-0.05%)
Dec 15, 2004 1.443 1.482 1.433 1.481 23,845,894 +0.05(+3.22%)
Dec 14, 2004 1.437 1.441 1.425 1.435 12,997,449 -0.00(-0.03%)
Dec 13, 2004 1.416 1.435 1.416 1.435 11,443,475 +0.02(+1.69%)
Dec 10, 2004 1.390 1.428 1.390 1.411 16,845,990 +0.01(+1.01%)
Dec 09, 2004 1.428 1.428 1.389 1.397 28,629,118 -0.04(-2.83%)
Dec 08, 2004 1.430 1.441 1.418 1.438 22,409,394 +0.01(+0.60%)
Dec 07, 2004 1.478 1.481 1.429 1.429 14,141,541 -0.05(-3.23%)
Dec 06, 2004 1.492 1.497 1.477 1.477 9,713,291 +0.00(+0.16%)
Dec 03, 2004 1.486 1.487 1.466 1.475 8,819,469 +0.01(+0.59%)
Dec 02, 2004 1.518 1.518 1.456 1.466 14,077,696 -0.05(-3.18%)
Dec 01, 2004 1.498 1.543 1.495 1.514 34,791,384 +0.02(+1.34%)
Nov 30, 2004 1.447 1.498 1.447 1.494 33,274,440 +0.06(+4.06%)
Nov 29, 2004 1.445 1.445 1.430 1.436 28,244,776 -0.01(-0.89%)
Nov 26, 2004 1.453 1.461 1.446 1.449 16,336,512 +0.05(+3.50%)
Nov 24, 2004 1.408 1.413 1.394 1.400 9,811,612 +0.00(+0.00%)
Nov 23, 2004 1.414 1.417 1.400 1.400 15,072,393 -0.01(-1.00%)
Nov 22, 2004 1.409 1.423 1.406 1.414 13,054,909 +0.02(+1.18%)
Nov 19, 2004 1.412 1.412 1.384 1.398 12,826,346 -0.01(-0.58%)
Nov 18, 2004 1.414 1.416 1.392 1.406 11,889,109 -0.01(-0.55%)
Nov 17, 2004 1.418 1.428 1.410 1.414 14,594,836 +0.01(+0.92%)
Nov 16, 2004 1.431 1.432 1.396 1.401 13,019,156 -0.04(-2.72%)
Nov 15, 2004 1.478 1.479 1.434 1.440 7,026,718 -0.03(-2.21%)
Nov 12, 2004 1.445 1.477 1.444 1.472 18,154,802 +0.03(+2.15%)
Nov 11, 2004 1.437 1.445 1.430 1.441 7,149,299 +0.00(+0.30%)
Nov 10, 2004 1.425 1.439 1.418 1.437 20,523,430 +0.01(+0.96%)
Nov 09, 2004 1.419 1.428 1.407 1.423 12,879,975 -0.01(-0.57%)
Nov 08, 2004 1.448 1.448 1.416 1.432 8,575,584 -0.03(-1.77%)
Nov 05, 2004 1.441 1.457 1.435 1.457 16,999,218 +0.03(+2.22%)
Nov 04, 2004 1.418 1.441 1.418 1.426 19,656,422 +0.02(+1.45%)
Nov 03, 2004 1.423 1.423 1.382 1.405 13,689,522 +0.02(+1.36%)
Nov 02, 2004 1.392 1.412 1.382 1.387 8,418,526 -0.01(-0.56%)
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.