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 (%)
Nov 28, 2003 0.9264 0.9310 0.9248 0.9267 6,126,936 +0.00(+0.25%)
Nov 26, 2003 0.9368 0.9368 0.9221 0.9244 14,545,954 -0.01(-1.03%)
Nov 25, 2003 0.9414 0.9414 0.9318 0.9341 15,021,252 -0.01(-0.98%)
Nov 24, 2003 0.9375 0.9448 0.9298 0.9433 19,375,558 +0.01(+1.03%)
Nov 21, 2003 0.9298 0.9298 0.9214 0.9337 12,672,031 -0.01(-1.14%)
Nov 20, 2003 0.9568 0.9579 0.9445 0.9445 9,138,459 -0.01(-1.49%)
Nov 19, 2003 0.9425 0.9529 0.9425 0.9587 10,891,609 +0.02(+1.59%)
Nov 18, 2003 0.9360 0.9448 0.9341 0.9437 9,607,264 +0.01(+1.49%)
Nov 17, 2003 0.9360 0.9364 0.9279 0.9298 14,545,954 -0.01(-1.31%)
Nov 14, 2003 0.9433 0.9549 0.9395 0.9421 9,469,609 -0.01(-0.93%)
Nov 13, 2003 0.9318 0.9564 0.9260 0.9510 17,448,392 +0.02(+1.86%)
Nov 12, 2003 0.9241 0.9391 0.9241 0.9337 13,925,209 +0.03(+2.75%)
Nov 11, 2003 0.9241 0.9241 0.9086 0.9086 13,225,247 -0.02(-1.67%)
Nov 10, 2003 0.9217 0.9241 0.9152 0.9241 8,361,878 -0.01(-1.32%)
Nov 07, 2003 0.9414 0.9421 0.9306 0.9364 10,704,607 -0.00(-0.04%)
Nov 06, 2003 0.9156 0.9368 0.9098 0.9368 15,908,217 +0.03(+3.36%)
Nov 05, 2003 0.9337 0.9391 0.9009 0.9063 15,240,721 -0.02(-1.92%)
Nov 04, 2003 0.9337 0.9402 0.9202 0.9241 8,968,767 -0.00(-0.29%)
Nov 03, 2003 0.9125 0.9310 0.9102 0.9267 26,876,068 +0.02(+2.43%)
Oct 31, 2003 0.9167 0.9167 0.8983 0.9048 14,177,143 -0.01(-1.14%)
Oct 30, 2003 0.9333 0.9333 0.9083 0.9152 7,359,336 -0.02(-1.65%)
Oct 29, 2003 0.9395 0.9487 0.9306 0.9306 10,916,283 -0.01(-0.90%)
Oct 28, 2003 0.9202 0.9395 0.9187 0.9391 19,706,710 +0.03(+3.57%)
Oct 27, 2003 0.9190 0.9221 0.9044 0.9067 11,957,784 -0.00(-0.46%)
Oct 24, 2003 0.9009 0.9241 0.8986 0.9110 14,368,042 +0.00(+0.25%)
Oct 23, 2003 0.9106 0.9125 0.8940 0.9086 9,825,434 -0.02(-1.67%)
Oct 22, 2003 0.9429 0.9429 0.9202 0.9241 13,043,439 -0.02(-2.04%)
Oct 21, 2003 0.9433 0.9487 0.9395 0.9433 15,551,093 +0.01(+0.70%)
Oct 20, 2003 0.9387 0.9387 0.9294 0.9368 8,616,410 -0.00(-0.29%)
Oct 17, 2003 0.9433 0.9498 0.9360 0.9395 17,583,450 -0.01(-0.61%)
Oct 16, 2003 0.9703 0.9699 0.9410 0.9452 16,353,647 -0.03(-2.58%)
Oct 15, 2003 0.9810 0.9876 0.9599 0.9703 9,426,755 -0.01(-0.55%)
Oct 14, 2003 0.9976 0.9976 0.9756 0.9756 11,164,322 -0.02(-2.16%)
Oct 13, 2003 0.9760 0.9995 0.9799 0.9972 11,134,453 +0.02(+2.17%)
Oct 10, 2003 0.9760 0.9780 0.9695 0.9760 5,891,884 -0.00(-0.28%)
Oct 09, 2003 0.9745 0.9930 0.9703 0.9787 15,127,740 +0.00(+0.43%)
Oct 08, 2003 0.9733 0.9733 0.9672 0.9745 8,490,443 +0.02(+1.93%)
Oct 07, 2003 0.9610 0.9626 0.9514 0.9560 6,764,563 -0.01(-0.52%)
Oct 06, 2003 0.9495 0.9645 0.9445 0.9610 11,595,467 +0.01(+1.01%)
Oct 03, 2003 0.9491 0.9591 0.9395 0.9514 20,211,876 +0.02(+1.69%)
Oct 02, 2003 0.8967 0.9383 0.8948 0.9356 30,546,374 +0.04(+4.70%)
Oct 01, 2003 0.8913 0.8959 0.8855 0.8936 21,176,758 +0.01(+1.22%)
Sep 30, 2003 0.8698 0.8855 0.8547 0.8829 13,843,395 +0.02(+1.73%)
Sep 29, 2003 0.8632 0.8678 0.8486 0.8678 11,674,683 +0.01(+0.85%)
Sep 26, 2003 0.8501 0.8605 0.8490 0.8605 17,771,750 +0.00(+0.54%)
Sep 25, 2003 0.8752 0.8752 0.8501 0.8559 17,571,762 -0.01(-0.94%)
Sep 24, 2003 0.8578 0.8717 0.8571 0.8640 22,826,018 +0.02(+2.05%)
Sep 23, 2003 0.8659 0.8694 0.8413 0.8467 19,871,636 -0.02(-2.22%)
Sep 22, 2003 0.8709 0.8732 0.8617 0.8659 11,946,097 -0.02(-2.17%)
Sep 19, 2003 0.9009 0.9009 0.8740 0.8852 12,042,195 -0.00(-0.48%)
Sep 18, 2003 0.8994 0.9040 0.8840 0.8894 22,298,774 +0.01(+0.65%)
Sep 17, 2003 0.8971 0.8994 0.8778 0.8836 12,996,688 -0.01(-1.08%)
Sep 16, 2003 0.8936 0.9002 0.8906 0.8932 9,256,634 +0.00(+0.22%)
Sep 15, 2003 0.9110 0.9160 0.8875 0.8913 18,300,294 -0.02(-1.95%)
Sep 12, 2003 0.9221 0.9252 0.9090 0.9090 9,129,368 -0.01(-1.21%)
Sep 11, 2003 0.9183 0.9271 0.9152 0.9202 16,834,140 +0.01(+0.89%)
Sep 10, 2003 0.8890 0.9202 0.8829 0.9121 11,607,154 +0.02(+1.72%)
Sep 09, 2003 0.9179 0.9179 0.8913 0.8967 8,887,823 -0.03(-3.04%)
Sep 08, 2003 0.9402 0.9525 0.9244 0.9248 11,673,384 -0.00(-0.25%)
Sep 05, 2003 0.9102 0.9398 0.9102 0.9271 21,232,600 +0.01(+1.43%)
Sep 04, 2003 0.8875 0.9160 0.8871 0.9140 23,322,094 +0.04(+4.44%)
Sep 03, 2003 0.8459 0.8775 0.8459 0.8752 24,360,998 +0.03(+3.55%)
Sep 02, 2003 0.8455 0.8474 0.8401 0.8451 17,680,846 -0.01(-0.68%)
Aug 29, 2003 0.8370 0.8551 0.8328 0.8509 14,053,773 +0.01(+0.91%)
Aug 28, 2003 0.8370 0.8490 0.8243 0.8432 14,855,028 +0.02(+1.96%)
Aug 27, 2003 0.8062 0.8309 0.8062 0.8270 11,643,516 +0.03(+3.27%)
Aug 26, 2003 0.7904 0.8085 0.7893 0.8008 10,142,300 +0.01(+0.78%)
Aug 25, 2003 0.8062 0.8066 0.7916 0.7947 5,660,728 -0.01(-1.43%)
Aug 22, 2003 0.8028 0.8066 0.7970 0.8062 7,933,330 +0.01(+1.16%)
Aug 21, 2003 0.7966 0.8047 0.7924 0.7970 11,234,448 +0.00(+0.10%)
Aug 20, 2003 0.7931 0.8078 0.7839 0.7962 12,544,765 -0.00(-0.43%)
Aug 19, 2003 0.8124 0.8135 0.7920 0.7997 11,996,743 -0.01(-1.33%)
Aug 18, 2003 0.8105 0.8251 0.8105 0.8105 14,110,913 +0.01(+1.10%)
Aug 15, 2003 0.7970 0.8109 0.7951 0.8016 8,063,193 -0.02(-2.44%)
Aug 14, 2003 0.7974 0.8220 0.7970 0.8216 12,766,831 +0.03(+3.59%)
Aug 13, 2003 0.7916 0.7989 0.7854 0.7931 5,807,473 +0.00(+0.24%)
Aug 12, 2003 0.7962 0.8020 0.7847 0.7912 5,062,059 -0.00(-0.39%)
Aug 11, 2003 0.7951 0.8008 0.7897 0.7943 6,085,380 -0.00(-0.19%)
Aug 08, 2003 0.7835 0.7978 0.7827 0.7958 9,805,955 +0.02(+2.84%)
Aug 07, 2003 0.7335 0.7777 0.7335 0.7739 13,483,675 +0.04(+5.46%)
Aug 06, 2003 0.7450 0.7489 0.7296 0.7339 6,126,936 -0.02(-2.31%)
Aug 05, 2003 0.7277 0.7512 0.7277 0.7512 13,014,869 +0.03(+4.05%)
Aug 04, 2003 0.7312 0.7312 0.7084 0.7219 16,301,702 -0.02(-2.19%)
Aug 01, 2003 0.7704 0.7720 0.7346 0.7381 10,209,829 -0.04(-5.52%)
Jul 31, 2003 0.7931 0.7943 0.7777 0.7812 16,319,882 -0.01(-1.07%)
Jul 30, 2003 0.8020 0.8024 0.7874 0.7897 5,033,489 -0.01(-1.49%)
Jul 29, 2003 0.8008 0.8085 0.7970 0.8016 11,198,086 +0.00(+0.53%)
Jul 28, 2003 0.7970 0.7978 0.7897 0.7974 16,236,770 +0.00(+0.29%)
Jul 25, 2003 0.8047 0.8047 0.7920 0.7951 10,730,579 -0.01(-1.20%)
Jul 24, 2003 0.8143 0.8178 0.8020 0.8047 13,956,376 -0.01(-1.42%)
Jul 23, 2003 0.8162 0.8251 0.8116 0.8162 12,342,179 -0.01(-0.66%)
Jul 22, 2003 0.8193 0.8263 0.8143 0.8216 12,613,593 +0.01(+1.04%)
Jul 21, 2003 0.8143 0.8193 0.8124 0.8132 10,620,196 -0.00(-0.05%)
Jul 18, 2003 0.8101 0.8159 0.8093 0.8135 11,247,434 +0.01(+0.81%)
Jul 17, 2003 0.8093 0.8124 0.7993 0.8070 11,692,864 -0.01(-0.76%)
Jul 16, 2003 0.8147 0.8209 0.8070 0.8132 9,559,215 -0.01(-0.85%)
Jul 15, 2003 0.8028 0.8232 0.7993 0.8201 9,826,733 +0.02(+2.40%)
Jul 14, 2003 0.7931 0.8028 0.7920 0.8008 11,027,965 +0.02(+2.21%)
Jul 11, 2003 0.7866 0.7908 0.7793 0.7835 5,541,254 -0.00(-0.29%)
Jul 10, 2003 0.7935 0.7947 0.7820 0.7858 5,903,571 -0.02(-2.20%)
Jul 09, 2003 0.7962 0.8097 0.7951 0.8035 8,286,557 +0.01(+0.97%)
Jul 08, 2003 0.7847 0.7966 0.7801 0.7958 14,288,825 +0.01(+1.08%)
Jul 07, 2003 0.7835 0.7897 0.7801 0.7874 11,861,686 +0.01(+1.74%)
Jul 03, 2003 0.7670 0.7754 0.7596 0.7739 6,028,240 +0.01(+0.95%)
Jul 02, 2003 0.7658 0.7750 0.7631 0.7666 16,300,403 +0.00(+0.50%)
Jul 01, 2003 0.7543 0.7662 0.7504 0.7627 10,538,382 +0.00(+0.25%)
Jun 30, 2003 0.7466 0.7608 0.7381 0.7608 8,448,886 +0.02(+3.19%)
Jun 27, 2003 0.7308 0.7431 0.7296 0.7373 7,411,281 +0.01(+1.06%)
Jun 26, 2003 0.7354 0.7385 0.7258 0.7296 11,686,371 -0.02(-2.07%)
Jun 25, 2003 0.7377 0.7562 0.7377 0.7450 19,715,800 +0.00(+0.62%)
Jun 24, 2003 0.7285 0.7442 0.7285 0.7404 10,814,990 +0.01(+1.48%)
Jun 23, 2003 0.7493 0.7493 0.7277 0.7296 13,958,973 -0.01(-1.35%)
Jun 20, 2003 0.7585 0.7604 0.7335 0.7396 13,481,077 -0.03(-4.33%)
Jun 19, 2003 0.7812 0.7835 0.7716 0.7731 5,921,752 -0.01(-1.04%)
Jun 18, 2003 0.7920 0.7951 0.7689 0.7812 8,069,686 -0.02(-2.26%)
Jun 17, 2003 0.7974 0.8062 0.7958 0.7993 6,420,426 -0.00(-0.14%)
Jun 16, 2003 0.8085 0.8120 0.7939 0.8005 5,867,210 -0.00(-0.53%)
Jun 13, 2003 0.7951 0.8066 0.7835 0.8047 8,380,059 +0.02(+1.95%)
Jun 12, 2003 0.7812 0.7912 0.7789 0.7893 9,073,527 +0.00(+0.44%)
Jun 11, 2003 0.7639 0.7878 0.7593 0.7858 12,679,823 +0.02(+2.05%)
Jun 10, 2003 0.7854 0.7931 0.7635 0.7700 13,535,620 -0.01(-1.86%)
Jun 09, 2003 0.8008 0.8008 0.7820 0.7847 4,394,563 -0.01(-1.12%)
Jun 06, 2003 0.8028 0.8135 0.7901 0.7935 16,367,932 +0.01(+1.18%)
Jun 05, 2003 0.7808 0.7939 0.7708 0.7843 9,621,549 +0.01(+1.65%)
Jun 04, 2003 0.7566 0.7793 0.7546 0.7716 13,708,338 +0.03(+4.16%)
Jun 03, 2003 0.7385 0.7423 0.7304 0.7408 7,104,804 -0.00(-0.31%)
Jun 02, 2003 0.7450 0.7500 0.7315 0.7431 8,972,234 +0.01(+0.78%)
May 30, 2003 0.7439 0.7450 0.7308 0.7373 8,208,640 -0.01(-0.93%)
May 29, 2003 0.7546 0.7604 0.7431 0.7442 9,616,355 +0.00(+0.00%)
May 28, 2003 0.7396 0.7462 0.7377 0.7442 9,834,524 +0.01(+1.95%)
May 27, 2003 0.7158 0.7373 0.7088 0.7300 23,823,366 -0.02(-2.47%)
May 23, 2003 0.7450 0.7546 0.7431 0.7485 9,247,544 -0.00(-0.26%)
May 22, 2003 0.7423 0.7562 0.7354 0.7504 8,132,020 +0.01(+1.94%)
May 21, 2003 0.7335 0.7392 0.7219 0.7362 21,494,922 +0.01(+0.68%)
May 20, 2003 0.7161 0.7312 0.7138 0.7312 11,608,453 +0.00(+0.26%)
May 19, 2003 0.7412 0.7469 0.7258 0.7292 8,874,837 -0.03(-4.10%)
May 16, 2003 0.7700 0.7708 0.7392 0.7604 16,926,342 +0.00(+0.05%)
May 15, 2003 0.7693 0.7720 0.7539 0.7600 12,938,250 -0.02(-2.03%)
May 14, 2003 0.7789 0.7816 0.7670 0.7758 13,204,469 +0.00(+0.25%)
May 13, 2003 0.7762 0.7862 0.7700 0.7739 30,426,900 +0.01(+0.90%)
May 12, 2003 0.7431 0.7758 0.7431 0.7670 14,655,039 +0.02(+2.00%)
May 09, 2003 0.7354 0.7577 0.7323 0.7519 21,594,918 +0.03(+4.22%)
May 08, 2003 0.7327 0.7342 0.7211 0.7215 19,245,696 -0.01(-1.47%)
May 07, 2003 0.7238 0.7354 0.7200 0.7323 16,344,556 +0.02(+2.53%)
May 06, 2003 0.7123 0.7238 0.7123 0.7142 10,908,491 +0.00(+0.00%)
May 05, 2003 0.7146 0.7192 0.7092 0.7142 10,024,124 -0.00(-0.38%)
May 02, 2003 0.7123 0.7238 0.7111 0.7169 16,056,260 +0.01(+1.42%)
May 01, 2003 0.7115 0.7215 0.6938 0.7069 11,373,401 -0.01(-1.02%)
Apr 30, 2003 0.7104 0.7219 0.7069 0.7142 16,338,063 +0.02(+3.46%)
Apr 29, 2003 0.6888 0.7034 0.6861 0.6903 18,000,310 +0.02(+2.34%)
Apr 28, 2003 0.6584 0.6796 0.6565 0.6746 11,147,439 +0.01(+1.57%)
Apr 25, 2003 0.6653 0.6696 0.6603 0.6642 8,968,338 -0.00(-0.58%)
Apr 24, 2003 0.6715 0.6722 0.6642 0.6680 16,053,663 -0.01(-1.03%)
Apr 23, 2003 0.6611 0.6815 0.6526 0.6749 29,313,974 +0.02(+2.57%)
Apr 22, 2003 0.6526 0.6603 0.6449 0.6580 17,149,706 +0.00(+0.35%)
Apr 21, 2003 0.6565 0.6592 0.6511 0.6557 4,864,667 -0.00(-0.12%)
Apr 17, 2003 0.6507 0.6584 0.6449 0.6565 28,206,242 +0.02(+3.27%)
Apr 16, 2003 0.6341 0.6391 0.6276 0.6357 35,846,084 +0.00(+0.67%)
Apr 15, 2003 0.6110 0.6314 0.6110 0.6314 14,834,250 +0.02(+3.21%)
Apr 14, 2003 0.6053 0.6156 0.6053 0.6118 15,964,058 +0.01(+1.08%)
Apr 11, 2003 0.6045 0.6103 0.6002 0.6053 12,333,088 +0.01(+1.88%)
Apr 10, 2003 0.6022 0.6160 0.5941 0.5941 13,781,061 -0.01(-1.34%)
Apr 09, 2003 0.6068 0.6103 0.5956 0.6022 16,175,734 +0.00(+0.13%)
Apr 08, 2003 0.6372 0.6391 0.6002 0.6014 29,262,028 -0.03(-5.33%)
Apr 07, 2003 0.6665 0.6680 0.6334 0.6353 23,536,368 -0.01(-1.49%)
Apr 04, 2003 0.6411 0.6499 0.6349 0.6449 12,992,792 +0.01(+1.33%)
Apr 03, 2003 0.6334 0.6491 0.6322 0.6364 14,452,453 +0.01(+1.66%)
Apr 02, 2003 0.6295 0.6353 0.6241 0.6260 11,629,231 +0.01(+2.26%)
Apr 01, 2003 0.5914 0.6122 0.5914 0.6122 5,721,763 +0.03(+4.95%)
Mar 31, 2003 0.5845 0.5883 0.5787 0.5833 10,677,335 -0.01(-0.85%)
Mar 28, 2003 0.5756 0.5983 0.5745 0.5883 12,548,661 +0.01(+2.00%)
Mar 27, 2003 0.5691 0.5775 0.5602 0.5768 17,676,950 +0.00(+0.13%)
Mar 26, 2003 0.5910 0.5910 0.5756 0.5760 27,564,718 -0.02(-2.54%)
Mar 25, 2003 0.5814 0.5945 0.5771 0.5910 8,965,741 -0.00(-0.65%)
Mar 24, 2003 0.6079 0.6079 0.5833 0.5949 5,681,506 -0.01(-2.34%)
Mar 21, 2003 0.6141 0.6156 0.5987 0.6091 10,503,319 +0.01(+1.41%)
Mar 20, 2003 0.5887 0.6018 0.5791 0.6006 12,794,102 +0.01(+1.30%)
Mar 19, 2003 0.5883 0.5979 0.5852 0.5929 12,038,299 +0.00(+0.59%)
Mar 18, 2003 0.5802 0.5914 0.5691 0.5895 16,432,863 +0.02(+3.10%)
Mar 17, 2003 0.5660 0.5845 0.5598 0.5718 9,448,831 -0.01(-0.93%)
Mar 14, 2003 0.5910 0.5910 0.5687 0.5771 10,116,327 -0.00(-0.20%)
Mar 13, 2003 0.5756 0.5852 0.5517 0.5783 28,546,484 +0.01(+1.83%)
Mar 12, 2003 0.5467 0.5702 0.5448 0.5679 20,532,638 +0.02(+4.31%)
Mar 11, 2003 0.5182 0.5548 0.5167 0.5444 16,525,066 +0.02(+4.74%)
Mar 10, 2003 0.5205 0.5282 0.5144 0.5198 17,491,246 -0.01(-2.24%)
Mar 07, 2003 0.5082 0.5356 0.5082 0.5317 13,140,836 +0.02(+2.98%)
Mar 06, 2003 0.5025 0.5179 0.5025 0.5163 12,409,708 +0.02(+3.15%)
Mar 05, 2003 0.5044 0.5044 0.4967 0.5005 20,648,216 -0.01(-1.66%)
Mar 04, 2003 0.5198 0.5198 0.5071 0.5090 6,124,339 -0.01(-2.00%)
Mar 03, 2003 0.5225 0.5256 0.5144 0.5194 5,597,095 +0.00(+0.90%)
Feb 28, 2003 0.5067 0.5152 0.5063 0.5148 11,996,743 +0.01(+2.77%)
Feb 27, 2003 0.5044 0.5044 0.4944 0.5009 20,278,106 +0.00(+0.54%)
Feb 26, 2003 0.5109 0.5186 0.4967 0.4982 10,161,779 -0.01(-1.75%)
Feb 25, 2003 0.5102 0.5117 0.5048 0.5071 23,890,894 -0.02(-3.66%)
Feb 24, 2003 0.5359 0.5410 0.5236 0.5263 9,254,037 -0.01(-1.87%)
Feb 21, 2003 0.5336 0.5371 0.5279 0.5363 9,866,990 +0.00(+0.87%)
Feb 20, 2003 0.5410 0.5410 0.5225 0.5317 15,171,894 -0.01(-1.57%)
Feb 19, 2003 0.5390 0.5444 0.5306 0.5402 6,325,626 -0.01(-1.75%)
Feb 18, 2003 0.5313 0.5498 0.5286 0.5498 11,490,278 +0.02(+3.48%)
Feb 14, 2003 0.5325 0.5417 0.5256 0.5313 4,969,857 +0.00(+0.15%)
Feb 13, 2003 0.5402 0.5410 0.5294 0.5306 6,681,451 -0.02(-3.77%)
Feb 12, 2003 0.5436 0.5567 0.5417 0.5514 5,794,487 +0.00(+0.14%)
Feb 11, 2003 0.5583 0.5671 0.5406 0.5506 7,317,779 +0.00(+0.70%)
Feb 10, 2003 0.5313 0.5517 0.5309 0.5467 12,631,773 +0.02(+2.90%)
Feb 07, 2003 0.5487 0.5564 0.5294 0.5313 10,538,382 -0.00(-0.50%)
Feb 06, 2003 0.5313 0.5390 0.5275 0.5340 22,466,298 -0.02(-3.28%)
Feb 05, 2003 0.5583 0.5698 0.5517 0.5521 10,343,587 -0.01(-1.31%)
Feb 04, 2003 0.5602 0.5633 0.5544 0.5594 7,381,412 -0.02(-3.20%)
Feb 03, 2003 0.5748 0.5841 0.5641 0.5779 17,302,946 +0.01(+1.21%)
Jan 31, 2003 0.5583 0.5775 0.5544 0.5710 13,644,705 +0.01(+2.63%)
Jan 30, 2003 0.5602 0.5660 0.5510 0.5564 17,402,940 -0.00(-0.07%)
Jan 29, 2003 0.5302 0.5602 0.5267 0.5567 22,652,002 +0.03(+5.55%)
Jan 28, 2003 0.5321 0.5325 0.5217 0.5275 14,186,233 -0.00(-0.15%)
Jan 27, 2003 0.5159 0.5352 0.5140 0.5282 19,465,164 -0.01(-1.08%)
Jan 24, 2003 0.5583 0.5583 0.5306 0.5340 13,512,244 -0.04(-6.28%)
Jan 23, 2003 0.5748 0.5775 0.5629 0.5698 10,943,554 +0.00(+0.00%)
Jan 22, 2003 0.5891 0.5891 0.5668 0.5698 24,831,102 -0.03(-5.55%)
Jan 21, 2003 0.6083 0.6133 0.5995 0.6033 18,491,192 -0.02(-2.79%)
Jan 17, 2003 0.6599 0.6603 0.6207 0.6207 33,255,316 -0.05(-8.04%)
Jan 16, 2003 0.6730 0.6892 0.6699 0.6749 17,278,272 +0.00(+0.57%)
Jan 15, 2003 0.6788 0.6788 0.6642 0.6711 14,775,811 -0.02(-2.84%)
Jan 14, 2003 0.6911 0.6911 0.6776 0.6907 15,638,102 +0.01(+2.11%)
Jan 13, 2003 0.6738 0.6796 0.6661 0.6765 10,325,407 +0.00(+0.11%)
Jan 10, 2003 0.6622 0.6796 0.6622 0.6757 17,924,988 +0.03(+4.53%)
Jan 09, 2003 0.6284 0.6526 0.6257 0.6465 12,592,814 +0.03(+4.55%)
Jan 08, 2003 0.6199 0.6334 0.6149 0.6183 6,181,478 -0.01(-1.89%)
Jan 07, 2003 0.6199 0.6330 0.6180 0.6303 15,334,222 +0.00(+0.12%)
Jan 06, 2003 0.6064 0.6345 0.6064 0.6295 24,566,182 +0.05(+8.28%)
Jan 03, 2003 0.5899 0.5929 0.5787 0.5814 10,378,650 +0.00(+0.00%)
Jan 02, 2003 0.5825 0.5833 0.5752 0.5814 8,754,064 +0.01(+1.07%)
Dec 31, 2002 0.5660 0.5768 0.5660 0.5752 6,228,229 +0.01(+1.49%)
Dec 30, 2002 0.5683 0.5787 0.5621 0.5668 9,722,842 -0.00(-0.47%)
Dec 27, 2002 0.5771 0.5848 0.5660 0.5694 8,581,347 -0.01(-1.73%)
Dec 26, 2002 0.5902 0.5902 0.5775 0.5795 4,937,391 -0.02(-3.28%)
Dec 24, 2002 0.5979 0.6095 0.5968 0.5991 1,163,572 -0.00(-0.51%)
Dec 23, 2002 0.6153 0.6180 0.5968 0.6022 15,012,162 -0.02(-2.43%)
Dec 20, 2002 0.6199 0.6257 0.6029 0.6172 49,592,080 +0.03(+4.57%)
Dec 19, 2002 0.5537 0.5941 0.5494 0.5902 34,168,252 +0.04(+6.98%)
Dec 18, 2002 0.5487 0.5517 0.5317 0.5517 21,559,854 +0.02(+3.02%)
Dec 17, 2002 0.5375 0.5487 0.5340 0.5356 20,514,458 +0.00(+0.43%)
Dec 16, 2002 0.5217 0.5359 0.5213 0.5333 9,352,733 +0.02(+4.53%)
Dec 13, 2002 0.5121 0.5256 0.5086 0.5102 7,576,207 +0.00(+0.00%)
Dec 12, 2002 0.5102 0.5256 0.5048 0.5102 13,610,940 +0.01(+1.53%)
Dec 11, 2002 0.4967 0.5063 0.4905 0.5025 13,153,823 +0.01(+2.27%)
Dec 10, 2002 0.4967 0.4982 0.4844 0.4913 6,858,064 -0.00(-0.62%)
Dec 09, 2002 0.4917 0.5005 0.4871 0.4944 16,670,512 -0.02(-3.02%)
Dec 06, 2002 0.4967 0.5102 0.4967 0.5098 25,618,072 +0.02(+4.17%)
Dec 05, 2002 0.5017 0.5017 0.4878 0.4894 12,625,280 -0.02(-3.05%)
Dec 04, 2002 0.5082 0.5121 0.5044 0.5048 8,821,593 -0.01(-2.16%)
Dec 03, 2002 0.5113 0.5194 0.5102 0.5159 14,321,291 -0.01(-1.47%)
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.