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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2004 1.423 1.474 1.423 1.470 33,831,012 +0.06(+4.06%)
Nov 29, 2004 1.421 1.422 1.406 1.412 28,717,220 -0.01(-0.89%)
Nov 26, 2004 1.429 1.437 1.422 1.425 16,609,770 +0.05(+3.50%)
Nov 24, 2004 1.385 1.390 1.371 1.377 9,975,729 +0.00(+0.00%)
Nov 23, 2004 1.391 1.393 1.377 1.377 15,324,505 -0.01(-1.00%)
Nov 22, 2004 1.386 1.400 1.383 1.391 13,273,275 +0.02(+1.18%)
Nov 19, 2004 1.388 1.388 1.361 1.375 13,040,889 -0.01(-0.58%)
Nov 18, 2004 1.390 1.393 1.370 1.383 12,087,976 -0.01(-0.55%)
Nov 17, 2004 1.394 1.405 1.386 1.390 14,838,961 +0.01(+0.92%)
Nov 16, 2004 1.408 1.408 1.373 1.378 13,236,925 -0.04(-2.72%)
Nov 15, 2004 1.454 1.454 1.410 1.416 7,144,252 -0.03(-2.21%)
Nov 12, 2004 1.421 1.453 1.420 1.448 18,458,474 +0.03(+2.15%)
Nov 11, 2004 1.413 1.421 1.406 1.418 7,268,884 +0.00(+0.30%)
Nov 10, 2004 1.402 1.415 1.394 1.413 20,866,722 +0.01(+0.96%)
Nov 09, 2004 1.396 1.405 1.384 1.400 13,095,416 -0.01(-0.57%)
Nov 08, 2004 1.424 1.424 1.393 1.408 8,719,026 -0.03(-1.77%)
Nov 05, 2004 1.417 1.433 1.412 1.433 17,283,560 +0.03(+2.22%)
Nov 04, 2004 1.394 1.417 1.394 1.402 19,985,212 +0.02(+1.45%)
Nov 03, 2004 1.399 1.399 1.360 1.382 13,918,504 +0.02(+1.36%)
Nov 02, 2004 1.369 1.388 1.360 1.364 8,559,341 -0.01(-0.56%)
Nov 01, 2004 1.373 1.378 1.367 1.371 10,942,922 +0.00(+0.28%)
Oct 29, 2004 1.363 1.382 1.349 1.368 15,455,628 +0.01(+0.77%)
Oct 28, 2004 1.367 1.373 1.355 1.357 10,493,729 -0.03(-2.00%)
Oct 27, 2004 1.390 1.399 1.375 1.385 18,615,562 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.376 11,133,765 +0.01(+0.76%)
Oct 25, 2004 1.370 1.373 1.358 1.365 8,524,289 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.375 6,558,743 -0.00(-0.31%)
Oct 21, 2004 1.350 1.385 1.350 1.379 19,439,948 +0.04(+3.02%)
Oct 20, 2004 1.342 1.347 1.315 1.338 21,035,494 -0.00(-0.20%)
Oct 19, 2004 1.378 1.383 1.341 1.341 17,499,068 -0.04(-2.66%)
Oct 18, 2004 1.363 1.382 1.360 1.378 14,219,697 +0.02(+1.27%)
Oct 15, 2004 1.333 1.362 1.331 1.360 10,722,220 +0.03(+2.59%)
Oct 14, 2004 1.302 1.341 1.302 1.326 28,169,360 -0.02(-1.71%)
Oct 13, 2004 1.392 1.398 1.323 1.349 28,213,500 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,400,255 -0.03(-2.25%)
Oct 11, 2004 1.456 1.460 1.418 1.437 8,937,131 -0.01(-0.61%)
Oct 08, 2004 1.460 1.470 1.441 1.445 13,146,047 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.441 1.448 18,609,070 +0.00(+0.11%)
Oct 06, 2004 1.454 1.457 1.440 1.447 17,566,578 +0.01(+0.91%)
Oct 05, 2004 1.427 1.438 1.423 1.434 15,842,506 +0.01(+0.40%)
Oct 04, 2004 1.429 1.433 1.415 1.428 15,332,295 +0.01(+0.98%)
Oct 01, 2004 1.365 1.423 1.365 1.414 31,764,204 +0.06(+4.17%)
Sep 30, 2004 1.360 1.371 1.355 1.358 21,160,124 -0.01(-0.62%)
Sep 29, 2004 1.365 1.367 1.353 1.366 10,801,413 +0.01(+0.71%)
Sep 28, 2004 1.357 1.361 1.340 1.356 15,733,453 -0.03(-2.30%)
Sep 27, 2004 1.375 1.390 1.373 1.388 15,541,313 +0.01(+0.61%)
Sep 24, 2004 1.355 1.383 1.355 1.380 12,006,187 +0.03(+2.31%)
Sep 23, 2004 1.315 1.352 1.311 1.349 15,203,768 +0.04(+2.85%)
Sep 22, 2004 1.343 1.352 1.304 1.311 22,597,284 -0.02(-1.73%)
Sep 21, 2004 1.309 1.338 1.304 1.334 11,049,379 +0.03(+1.97%)
Sep 20, 2004 1.317 1.325 1.308 1.309 15,811,348 +0.01(+0.53%)
Sep 17, 2004 1.287 1.304 1.276 1.302 7,250,708 +0.02(+1.93%)
Sep 16, 2004 1.271 1.277 1.263 1.277 8,360,709 +0.02(+1.47%)
Sep 15, 2004 1.267 1.278 1.257 1.259 10,723,519 -0.01(-0.73%)
Sep 14, 2004 1.256 1.271 1.251 1.268 12,742,292 +0.02(+1.57%)
Sep 13, 2004 1.246 1.252 1.245 1.248 11,692,011 +0.01(+0.93%)
Sep 10, 2004 1.256 1.256 1.235 1.237 11,333,695 -0.02(-1.35%)
Sep 09, 2004 1.237 1.261 1.229 1.254 21,405,494 +0.02(+1.37%)
Sep 08, 2004 1.227 1.240 1.227 1.237 7,819,340 +0.02(+1.90%)
Sep 07, 2004 1.225 1.231 1.205 1.214 6,288,707 +0.01(+0.48%)
Sep 03, 2004 1.208 1.215 1.206 1.208 6,856,041 -0.00(-0.19%)
Sep 02, 2004 1.192 1.214 1.192 1.210 14,214,504 +0.01(+1.19%)
Sep 01, 2004 1.188 1.203 1.188 1.196 12,232,081 +0.01(+0.98%)
Aug 31, 2004 1.177 1.190 1.175 1.184 12,804,608 +0.02(+1.45%)
Aug 30, 2004 1.167 1.175 1.160 1.167 9,831,623 -0.01(-0.46%)
Aug 27, 2004 1.178 1.180 1.170 1.173 12,628,047 +0.00(+0.00%)
Aug 26, 2004 1.191 1.191 1.170 1.173 14,570,224 -0.03(-2.56%)
Aug 25, 2004 1.186 1.204 1.186 1.204 18,207,912 +0.01(+0.97%)
Aug 24, 2004 1.204 1.211 1.189 1.192 12,825,380 -0.01(-0.64%)
Aug 23, 2004 1.213 1.225 1.194 1.200 12,439,801 -0.01(-0.80%)
Aug 20, 2004 1.186 1.223 1.184 1.209 14,802,610 +0.04(+3.36%)
Aug 19, 2004 1.180 1.190 1.165 1.170 19,124,474 +0.00(+0.26%)
Aug 18, 2004 1.142 1.167 1.140 1.167 15,604,927 +0.02(+1.47%)
Aug 17, 2004 1.146 1.156 1.144 1.150 25,523,532 +0.00(+0.37%)
Aug 16, 2004 1.127 1.148 1.111 1.146 20,144,896 +0.04(+3.19%)
Aug 13, 2004 1.113 1.134 1.110 1.110 40,552,036 -0.01(-1.17%)
Aug 12, 2004 1.119 1.131 1.119 1.123 13,695,206 +0.01(+1.11%)
Aug 11, 2004 1.136 1.138 1.106 1.111 21,801,458 -0.01(-1.06%)
Aug 10, 2004 1.107 1.127 1.107 1.123 15,456,927 +0.02(+1.71%)
Aug 09, 2004 1.103 1.113 1.097 1.104 10,456,080 +0.01(+0.60%)
Aug 06, 2004 1.069 1.105 1.069 1.098 26,118,130 +0.03(+3.04%)
Aug 05, 2004 1.091 1.105 1.065 1.065 17,954,754 -0.03(-2.61%)
Aug 04, 2004 1.071 1.096 1.055 1.094 32,692,452 +0.01(+1.36%)
Aug 03, 2004 1.082 1.085 1.076 1.079 13,236,925 +0.00(+0.11%)
Aug 02, 2004 1.076 1.086 1.071 1.078 9,265,588 -0.01(-1.03%)
Jul 30, 2004 1.096 1.111 1.085 1.089 12,489,134 -0.01(-0.46%)
Jul 29, 2004 1.085 1.098 1.082 1.094 12,942,222 +0.02(+1.65%)
Jul 28, 2004 1.059 1.081 1.059 1.076 10,992,256 +0.01(+1.30%)
Jul 27, 2004 1.032 1.063 1.032 1.063 8,250,358 +0.03(+2.72%)
Jul 26, 2004 1.057 1.065 1.024 1.034 9,481,096 -0.01(-1.18%)
Jul 23, 2004 1.058 1.063 1.043 1.047 8,094,569 -0.00(-0.40%)
Jul 22, 2004 1.076 1.078 1.051 1.051 14,327,452 -0.03(-3.09%)
Jul 21, 2004 1.104 1.104 1.084 1.085 10,109,448 -0.01(-0.81%)
Jul 20, 2004 1.111 1.111 1.093 1.093 9,452,535 -0.01(-1.15%)
Jul 19, 2004 1.134 1.134 1.105 1.106 12,072,397 -0.02(-1.64%)
Jul 16, 2004 1.115 1.130 1.115 1.125 12,158,081 +0.05(+4.29%)
Jul 15, 2004 1.060 1.105 1.060 1.078 18,233,876 +0.02(+2.04%)
Jul 14, 2004 1.048 1.061 1.048 1.057 9,028,008 +0.01(+1.07%)
Jul 13, 2004 1.048 1.054 1.044 1.046 7,218,252 -0.01(-0.80%)
Jul 12, 2004 1.046 1.059 1.041 1.054 16,962,892 +0.00(+0.00%)
Jul 09, 2004 1.047 1.059 1.043 1.054 8,516,499 +0.02(+1.67%)
Jul 08, 2004 1.053 1.059 1.033 1.037 11,227,238 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.048 1.052 16,042,436 -0.00(-0.29%)
Jul 06, 2004 1.082 1.088 1.053 1.055 19,624,298 -0.03(-2.32%)
Jul 02, 2004 1.083 1.092 1.073 1.080 13,366,749 +0.01(+1.04%)
Jul 01, 2004 1.084 1.087 1.068 1.069 18,458,474 -0.01(-1.10%)
Jun 30, 2004 1.067 1.083 1.049 1.081 19,529,526 +0.01(+1.04%)
Jun 29, 2004 1.042 1.070 1.042 1.070 17,095,314 +0.02(+2.32%)
Jun 28, 2004 1.063 1.066 1.044 1.046 10,371,694 -0.02(-1.45%)
Jun 25, 2004 1.076 1.087 1.059 1.061 11,808,853 -0.03(-2.65%)
Jun 24, 2004 1.090 1.096 1.085 1.090 20,012,474 +0.01(+0.64%)
Jun 23, 2004 1.034 1.083 1.034 1.083 21,239,318 +0.05(+5.04%)
Jun 22, 2004 1.029 1.040 1.019 1.031 9,456,430 +0.00(+0.15%)
Jun 21, 2004 1.024 1.041 1.024 1.029 11,950,362 -0.00(-0.45%)
Jun 18, 2004 1.036 1.049 1.031 1.034 8,072,498 -0.01(-0.55%)
Jun 17, 2004 1.038 1.053 1.024 1.040 11,667,344 +0.00(+0.18%)
Jun 16, 2004 1.034 1.045 1.023 1.038 12,186,643 -0.00(-0.33%)
Jun 15, 2004 1.011 1.051 1.011 1.041 33,020,908 +0.06(+5.83%)
Jun 14, 2004 0.9709 0.9871 0.9590 0.9840 16,440,998 -0.02(-1.92%)
Jun 10, 2004 1.007 1.011 0.9936 1.003 7,362,357 +0.01(+0.54%)
Jun 09, 2004 1.017 1.017 0.9886 0.9979 21,996,196 -0.02(-1.52%)
Jun 08, 2004 1.037 1.041 1.013 1.013 17,941,770 -0.02(-2.05%)
Jun 07, 2004 1.017 1.042 1.014 1.034 12,176,257 +0.03(+2.48%)
Jun 04, 2004 1.017 1.017 0.9994 1.009 18,732,404 +0.01(+1.00%)
Jun 03, 2004 1.017 1.017 0.9902 0.9994 19,632,088 -0.02(-1.67%)
Jun 02, 2004 1.036 1.037 1.015 1.016 24,103,250 +0.01(+0.57%)
Jun 01, 2004 1.001 1.017 0.9925 1.011 20,942,020 +0.01(+0.54%)
May 28, 2004 1.021 1.024 1.003 1.005 21,905,318 -0.01(-0.87%)
May 27, 2004 0.9994 1.015 0.9906 1.014 32,088,766 +0.03(+3.09%)
May 26, 2004 1.001 1.003 0.9836 0.9836 33,518,136 -0.02(-1.58%)
May 25, 2004 1.001 1.005 0.9894 0.9994 24,165,566 -0.00(-0.19%)
May 24, 2004 0.9686 1.001 0.9628 1.001 44,588,288 +0.06(+6.78%)
May 21, 2004 0.9340 0.9705 0.9124 0.9378 38,483,932 -0.01(-1.22%)
May 20, 2004 0.9840 0.9848 0.9436 0.9494 34,373,680 -0.04(-3.75%)
May 19, 2004 1.023 1.023 0.9852 0.9863 28,201,816 +0.00(+0.00%)
May 18, 2004 1.024 1.038 0.9840 0.9863 23,277,566 -0.01(-1.01%)
May 17, 2004 0.9898 1.023 0.9898 0.9963 21,256,196 -0.04(-3.76%)
May 14, 2004 1.084 1.098 1.028 1.035 32,473,048 -0.03(-2.86%)
May 13, 2004 1.044 1.070 1.043 1.066 24,577,110 +0.00(+0.25%)
May 12, 2004 1.076 1.078 1.035 1.063 24,987,356 -0.01(-1.25%)
May 11, 2004 1.003 1.080 1.003 1.076 27,987,604 +0.09(+9.39%)
May 10, 2004 0.9879 1.014 0.9755 0.9840 46,059,200 -0.07(-6.92%)
May 07, 2004 1.059 1.086 1.044 1.057 26,475,148 -0.05(-4.69%)
May 06, 2004 1.185 1.186 1.107 1.109 30,624,344 -0.08(-7.10%)
May 05, 2004 1.180 1.197 1.163 1.194 31,652,556 +0.04(+3.06%)
May 04, 2004 1.153 1.172 1.137 1.158 32,327,644 +0.04(+3.40%)
May 03, 2004 1.118 1.122 1.089 1.120 28,199,220 +0.01(+0.66%)
Apr 30, 2004 1.125 1.125 1.088 1.113 23,894,232 -0.00(-0.07%)
Apr 29, 2004 1.161 1.169 1.086 1.114 46,231,868 -0.06(-4.71%)
Apr 28, 2004 1.223 1.223 1.169 1.169 24,011,074 -0.05(-4.20%)
Apr 27, 2004 1.219 1.236 1.212 1.220 16,330,647 +0.01(+0.57%)
Apr 26, 2004 1.244 1.254 1.204 1.213 13,727,662 -0.02(-1.72%)
Apr 23, 2004 1.220 1.246 1.219 1.234 17,129,068 +0.01(+0.63%)
Apr 22, 2004 1.231 1.231 1.203 1.227 19,227,036 +0.03(+2.08%)
Apr 21, 2004 1.207 1.213 1.190 1.202 20,629,142 -0.02(-1.89%)
Apr 20, 2004 1.256 1.261 1.224 1.225 17,609,420 -0.04(-3.17%)
Apr 19, 2004 1.264 1.275 1.253 1.265 9,780,992 -0.00(-0.18%)
Apr 16, 2004 1.273 1.288 1.264 1.267 14,536,470 -0.01(-0.84%)
Apr 15, 2004 1.290 1.302 1.261 1.278 16,104,752 -0.02(-1.86%)
Apr 14, 2004 1.308 1.318 1.301 1.302 16,255,348 -0.03(-2.00%)
Apr 13, 2004 1.364 1.373 1.329 1.329 17,317,314 -0.02(-1.82%)
Apr 12, 2004 1.334 1.366 1.334 1.353 13,416,083 +0.03(+2.15%)
Apr 08, 2004 1.312 1.335 1.301 1.325 13,073,345 +0.03(+2.02%)
Apr 07, 2004 1.295 1.309 1.293 1.299 7,384,428 -0.01(-0.65%)
Apr 06, 2004 1.291 1.317 1.288 1.307 12,026,958 +0.00(+0.30%)
Apr 05, 2004 1.299 1.313 1.290 1.303 8,693,061 -0.00(-0.18%)
Apr 02, 2004 1.304 1.318 1.287 1.306 13,854,890 +0.01(+0.65%)
Apr 01, 2004 1.298 1.323 1.279 1.297 26,793,218 +0.01(+0.54%)
Mar 31, 2004 1.254 1.296 1.244 1.290 25,676,726 +0.05(+3.71%)
Mar 30, 2004 1.202 1.251 1.200 1.244 20,316,264 +0.05(+4.06%)
Mar 29, 2004 1.205 1.217 1.188 1.195 17,617,210 +0.01(+0.85%)
Mar 26, 2004 1.194 1.210 1.185 1.185 13,722,469 -0.01(-0.71%)
Mar 25, 2004 1.190 1.202 1.184 1.194 13,204,468 -0.03(-2.33%)
Mar 24, 2004 1.223 1.251 1.217 1.222 30,254,344 -0.00(-0.31%)
Mar 23, 2004 1.254 1.267 1.217 1.226 19,045,280 -0.02(-1.49%)
Mar 22, 2004 1.250 1.251 1.234 1.245 15,668,541 -0.01(-1.01%)
Mar 19, 2004 1.295 1.302 1.257 1.257 13,838,013 -0.05(-3.66%)
Mar 18, 2004 1.246 1.313 1.238 1.305 26,738,692 +0.06(+5.22%)
Mar 17, 2004 1.221 1.244 1.220 1.241 18,483,140 +0.02(+1.64%)
Mar 16, 2004 1.227 1.237 1.202 1.220 13,231,732 +0.01(+1.08%)
Mar 15, 2004 1.236 1.236 1.207 1.207 10,742,992 -0.04(-3.12%)
Mar 12, 2004 1.240 1.254 1.229 1.246 11,736,151 +0.04(+3.52%)
Mar 11, 2004 1.232 1.238 1.200 1.204 13,197,977 -0.03(-2.22%)
Mar 10, 2004 1.294 1.303 1.225 1.231 19,855,386 -0.07(-5.13%)
Mar 09, 2004 1.272 1.313 1.272 1.298 24,906,866 +0.02(+1.66%)
Mar 08, 2004 1.290 1.292 1.271 1.277 15,123,277 +0.01(+0.73%)
Mar 05, 2004 1.265 1.278 1.259 1.267 21,139,352 +0.00(+0.34%)
Mar 04, 2004 1.295 1.298 1.257 1.263 9,074,745 -0.03(-2.35%)
Mar 03, 2004 1.290 1.302 1.277 1.294 16,418,927 +0.02(+1.33%)
Mar 02, 2004 1.252 1.289 1.245 1.277 26,177,848 +0.01(+0.39%)
Mar 01, 2004 1.229 1.274 1.227 1.272 18,058,614 +0.07(+5.83%)
Feb 27, 2004 1.200 1.202 1.190 1.202 10,276,922 +0.01(+1.10%)
Feb 26, 2004 1.184 1.193 1.180 1.189 8,622,955 -0.01(-0.74%)
Feb 25, 2004 1.177 1.199 1.177 1.197 11,288,256 +0.04(+3.29%)
Feb 24, 2004 1.179 1.179 1.158 1.159 6,077,093 -0.02(-2.08%)
Feb 23, 2004 1.160 1.200 1.160 1.184 10,617,062 +0.01(+1.25%)
Feb 20, 2004 1.117 1.171 1.107 1.169 35,560,280 +0.00(+0.03%)
Feb 19, 2004 1.177 1.189 1.159 1.169 26,347,920 -0.04(-2.94%)
Feb 18, 2004 1.234 1.241 1.202 1.204 17,256,296 -0.03(-2.31%)
Feb 17, 2004 1.229 1.240 1.214 1.233 19,346,474 -0.01(-0.77%)
Feb 13, 2004 1.281 1.284 1.234 1.242 14,535,171 -0.02(-1.92%)
Feb 12, 2004 1.262 1.282 1.248 1.267 15,298,540 +0.01(+0.83%)
Feb 11, 2004 1.211 1.261 1.211 1.256 19,776,194 +0.05(+4.28%)
Feb 10, 2004 1.189 1.210 1.182 1.205 13,757,521 +0.03(+2.12%)
Feb 09, 2004 1.174 1.189 1.173 1.180 10,714,431 +0.02(+1.76%)
Feb 06, 2004 1.113 1.171 1.113 1.159 15,166,119 +0.03(+2.80%)
Feb 05, 2004 1.146 1.153 1.119 1.128 13,486,188 -0.02(-2.04%)
Feb 04, 2004 1.179 1.182 1.137 1.151 24,387,566 -0.02(-1.52%)
Feb 03, 2004 1.150 1.169 1.140 1.169 14,163,873 +0.01(+1.07%)
Feb 02, 2004 1.132 1.157 1.092 1.157 37,688,104 +0.02(+2.14%)
Jan 30, 2004 1.148 1.173 1.111 1.132 51,076,924 -0.03(-2.42%)
Jan 29, 2004 1.216 1.216 1.155 1.160 58,792,404 -0.08(-6.46%)
Jan 28, 2004 1.268 1.277 1.238 1.241 12,837,065 -0.03(-2.28%)
Jan 27, 2004 1.276 1.279 1.249 1.269 13,732,855 -0.00(-0.27%)
Jan 26, 2004 1.275 1.293 1.267 1.273 12,585,205 +0.00(+0.00%)
Jan 23, 2004 1.256 1.274 1.252 1.273 22,824,478 +0.01(+0.61%)
Jan 22, 2004 1.273 1.288 1.260 1.265 17,261,490 -0.02(-1.20%)
Jan 21, 2004 1.306 1.306 1.281 1.281 14,417,031 -0.03(-2.52%)
Jan 20, 2004 1.282 1.317 1.281 1.314 17,967,736 +0.07(+5.47%)
Jan 16, 2004 1.213 1.246 1.211 1.246 14,332,645 +0.03(+2.25%)
Jan 15, 2004 1.244 1.261 1.216 1.218 22,188,336 -0.05(-3.77%)
Jan 14, 2004 1.298 1.298 1.231 1.266 27,565,674 -0.04(-2.72%)
Jan 13, 2004 1.309 1.319 1.296 1.301 20,677,178 -0.01(-0.59%)
Jan 12, 2004 1.286 1.309 1.276 1.309 25,035,392 +0.04(+3.13%)
Jan 09, 2004 1.264 1.290 1.260 1.269 21,231,528 +0.00(+0.15%)
Jan 08, 2004 1.286 1.281 1.259 1.267 24,664,092 -0.02(-1.47%)
Jan 07, 2004 1.333 1.341 1.276 1.286 35,921,192 -0.02(-1.27%)
Jan 06, 2004 1.249 1.316 1.249 1.303 44,885,584 +0.06(+4.41%)
Jan 05, 2004 1.204 1.255 1.198 1.248 27,403,394 +0.08(+7.28%)
Jan 02, 2004 1.135 1.175 1.135 1.163 20,762,862 +0.04(+3.28%)
Dec 31, 2003 1.120 1.128 1.118 1.126 3,479,301 +0.01(+0.58%)
Dec 30, 2003 1.123 1.130 1.116 1.120 7,979,025 -0.01(-0.68%)
Dec 29, 2003 1.088 1.130 1.088 1.127 11,564,783 +0.05(+4.24%)
Dec 26, 2003 1.101 1.101 1.074 1.081 5,118,987 -0.02(-1.47%)
Dec 24, 2003 1.092 1.103 1.088 1.098 3,070,353 -0.00(-0.25%)
Dec 23, 2003 1.119 1.116 1.090 1.100 13,252,503 -0.02(-1.65%)
Dec 22, 2003 1.089 1.122 1.089 1.119 16,183,945 +0.03(+2.58%)
Dec 19, 2003 1.090 1.096 1.087 1.091 12,012,678 +0.00(+0.25%)
Dec 18, 2003 1.058 1.090 1.057 1.088 13,035,696 +0.03(+2.43%)
Dec 17, 2003 1.042 1.064 1.041 1.062 10,609,273 +0.02(+1.96%)
Dec 16, 2003 1.042 1.042 1.037 1.042 10,957,203 +0.01(+0.71%)
Dec 15, 2003 1.049 1.049 1.026 1.034 13,078,538 -0.01(-1.11%)
Dec 12, 2003 1.055 1.060 1.033 1.046 20,765,458 +0.00(+0.04%)
Dec 11, 2003 1.026 1.058 1.026 1.046 30,595,782 +0.02(+2.22%)
Dec 10, 2003 1.029 1.036 1.017 1.023 23,184,092 +0.01(+0.53%)
Dec 09, 2003 0.9890 1.037 0.9867 1.018 34,978,664 +0.04(+4.22%)
Dec 08, 2003 0.9732 0.9813 0.9682 0.9763 11,521,940 +0.00(+0.00%)
Dec 05, 2003 0.9667 0.9794 0.9667 0.9763 9,418,781 +0.01(+0.80%)
Dec 04, 2003 0.9671 0.9694 0.9582 0.9686 18,418,228 +0.00(+0.16%)
Dec 03, 2003 0.9705 0.9725 0.9663 0.9671 13,557,591 -0.01(-1.06%)
Dec 02, 2003 0.9744 0.9790 0.9617 0.9775 9,673,237 -0.00(-0.20%)
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.