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, 2017 3.425 3.456 3.344 3.404 60,511,800 -0.03(-0.92%)
Nov 29, 2017 3.512 3.519 3.433 3.435 54,837,856 -0.12(-3.44%)
Nov 28, 2017 3.551 3.607 3.538 3.558 29,927,228 +0.01(+0.40%)
Nov 27, 2017 3.565 3.579 3.528 3.544 30,598,786 -0.07(-1.94%)
Nov 24, 2017 3.621 3.635 3.600 3.614 15,053,532 +0.02(+0.58%)
Nov 22, 2017 3.544 3.621 3.537 3.593 32,116,660 +0.08(+2.29%)
Nov 21, 2017 3.593 3.628 3.505 3.512 57,948,092 -0.05(-1.38%)
Nov 20, 2017 3.516 3.579 3.506 3.561 20,229,406 +0.01(+0.30%)
Nov 17, 2017 3.519 3.580 3.484 3.551 35,112,576 +0.06(+1.71%)
Nov 16, 2017 3.502 3.537 3.439 3.491 63,308,016 +0.05(+1.42%)
Nov 15, 2017 3.334 3.474 3.295 3.442 47,074,316 +0.05(+1.55%)
Nov 14, 2017 3.635 3.649 3.383 3.390 105,266,048 -0.33(-8.85%)
Nov 13, 2017 3.701 3.768 3.680 3.719 35,353,780 -0.03(-0.84%)
Nov 10, 2017 3.757 3.792 3.712 3.750 30,483,982 -0.05(-1.20%)
Nov 09, 2017 3.782 3.834 3.768 3.796 33,957,808 -0.02(-0.64%)
Nov 08, 2017 3.775 3.824 3.727 3.820 50,915,128 +0.11(+2.83%)
Nov 07, 2017 3.869 3.887 3.691 3.715 81,051,864 -0.20(-5.01%)
Nov 06, 2017 3.778 3.915 3.775 3.911 53,922,604 +0.17(+4.49%)
Nov 03, 2017 3.775 3.782 3.673 3.743 55,104,416 -0.04(-1.02%)
Nov 02, 2017 3.761 3.789 3.720 3.782 34,445,736 -0.01(-0.28%)
Nov 01, 2017 3.771 3.817 3.768 3.792 53,330,088 +0.06(+1.69%)
Oct 31, 2017 3.712 3.762 3.701 3.729 38,943,964 +0.02(+0.47%)
Oct 30, 2017 3.719 3.789 3.701 3.712 59,374,136 -0.05(-1.21%)
Oct 27, 2017 3.652 3.771 3.635 3.757 52,009,156 +0.12(+3.27%)
Oct 26, 2017 3.673 3.699 3.624 3.638 33,083,656 -0.04(-1.14%)
Oct 25, 2017 3.670 3.680 3.600 3.680 33,467,764 +0.05(+1.25%)
Oct 24, 2017 3.586 3.638 3.554 3.635 29,126,594 +0.06(+1.67%)
Oct 23, 2017 3.635 3.568 3.575 31,622,578 -0.05(-1.35%)
Oct 20, 2017 3.649 3.673 3.621 3.624 26,223,096 -0.01(-0.39%)
Oct 19, 2017 3.607 3.645 3.600 3.638 35,426,388 -0.02(-0.57%)
Oct 18, 2017 3.680 3.687 3.642 3.659 30,037,042 -0.01(-0.38%)
Oct 17, 2017 3.666 3.680 3.626 3.673 34,689,632 +0.00(+0.10%)
Oct 16, 2017 3.712 3.722 3.649 3.670 28,180,948 -0.00(-0.10%)
Oct 13, 2017 3.694 3.735 3.663 3.673 42,966,668 +0.03(+0.87%)
Oct 12, 2017 3.642 3.657 3.615 3.642 27,435,176 -0.03(-0.86%)
Oct 11, 2017 3.691 3.698 3.650 3.673 25,453,286 +0.01(+0.19%)
Oct 10, 2017 3.684 3.698 3.649 3.666 32,399,668 +0.06(+1.75%)
Oct 09, 2017 3.610 3.615 3.566 3.603 26,680,596 -0.01(-0.29%)
Oct 06, 2017 3.603 3.631 3.584 3.614 34,660,184 -0.06(-1.71%)
Oct 05, 2017 3.712 3.757 3.677 3.677 43,984,596 +0.04(+0.96%)
Oct 04, 2017 3.677 3.708 3.628 3.642 45,267,836 -0.04(-1.14%)
Oct 03, 2017 3.572 3.701 3.561 3.684 71,690,480 +0.16(+4.47%)
Oct 02, 2017 3.470 3.526 3.454 3.526 29,348,074 +0.01(+0.30%)
Sep 29, 2017 3.554 3.561 3.502 3.516 30,393,104 +0.01(+0.20%)
Sep 28, 2017 3.502 3.540 3.465 3.509 49,098,808 +0.01(+0.20%)
Sep 27, 2017 3.565 3.575 3.454 3.502 52,151,440 -0.08(-2.15%)
Sep 26, 2017 3.610 3.645 3.565 3.579 56,381,448 -0.04(-1.16%)
Sep 25, 2017 3.645 3.656 3.596 3.621 37,986,312 +0.00(+0.00%)
Sep 22, 2017 3.600 3.652 3.572 3.621 37,916,256 +0.02(+0.58%)
Sep 21, 2017 3.645 3.670 3.577 3.600 46,555,336 -0.05(-1.34%)
Sep 20, 2017 3.537 3.659 3.502 3.649 77,885,888 +0.14(+3.99%)
Sep 19, 2017 3.523 3.544 3.481 3.509 25,360,380 -0.01(-0.40%)
Sep 18, 2017 3.516 3.558 3.493 3.523 36,609,668 -0.01(-0.20%)
Sep 15, 2017 3.491 3.552 3.485 3.530 36,951,148 +0.00(+0.00%)
Sep 14, 2017 3.523 3.568 3.493 3.530 35,266,684 +0.03(+0.80%)
Sep 13, 2017 3.456 3.523 3.446 3.502 39,319,132 +0.04(+1.11%)
Sep 12, 2017 3.474 3.530 3.453 3.463 39,394,316 -0.03(-0.90%)
Sep 11, 2017 3.481 3.526 3.463 3.495 46,338,188 +0.06(+1.84%)
Sep 08, 2017 3.523 3.523 3.414 3.432 49,309,476 -0.11(-3.16%)
Sep 07, 2017 3.502 3.554 3.498 3.544 50,995,672 +0.04(+1.10%)
Sep 06, 2017 3.390 3.512 3.383 3.505 88,916,424 +0.16(+4.93%)
Sep 05, 2017 3.372 3.383 3.292 3.341 70,336,744 +0.09(+2.69%)
Sep 01, 2017 3.193 3.288 3.179 3.253 63,767,796 +0.11(+3.45%)
Aug 31, 2017 3.099 3.162 3.092 3.144 45,231,252 +0.07(+2.16%)
Aug 30, 2017 3.155 3.165 3.071 3.078 46,485,584 -0.09(-2.87%)
Aug 29, 2017 3.137 3.176 3.134 3.169 27,947,114 -0.01(-0.33%)
Aug 28, 2017 3.225 3.228 3.162 3.179 36,101,916 -0.03(-0.98%)
Aug 25, 2017 3.211 3.246 3.204 3.211 31,690,150 +0.01(+0.44%)
Aug 24, 2017 3.204 3.221 3.169 3.197 28,885,158 +0.00(+0.00%)
Aug 23, 2017 3.151 3.211 3.116 3.197 44,832,748 +0.05(+1.67%)
Aug 22, 2017 3.137 3.178 3.130 3.144 57,614,864 +0.10(+3.22%)
Aug 21, 2017 3.116 3.123 3.036 3.046 40,621,488 -0.07(-2.14%)
Aug 18, 2017 3.039 3.130 3.001 3.113 61,569,436 +0.12(+4.10%)
Aug 17, 2017 3.001 3.055 2.987 2.990 32,426,418 -0.04(-1.27%)
Aug 16, 2017 3.036 3.060 3.011 3.029 45,150,312 +0.02(+0.70%)
Aug 15, 2017 2.980 3.015 2.959 3.008 31,229,844 +0.04(+1.42%)
Aug 14, 2017 2.966 3.025 2.955 2.966 36,576,784 -0.00(-0.12%)
Aug 11, 2017 2.959 3.006 2.945 2.969 39,689,024 -0.05(-1.62%)
Aug 10, 2017 3.113 3.120 2.990 3.018 52,514,108 -0.08(-2.60%)
Aug 09, 2017 3.092 3.116 3.064 3.099 29,701,952 -0.02(-0.56%)
Aug 08, 2017 3.127 3.169 3.111 3.116 37,790,884 -0.01(-0.45%)
Aug 07, 2017 3.102 3.144 3.092 3.130 32,385,500 +0.03(+0.90%)
Aug 04, 2017 3.109 3.129 3.071 3.102 28,911,386 -0.00(-0.11%)
Aug 03, 2017 3.165 3.165 3.092 3.106 40,290,576 -0.05(-1.55%)
Aug 02, 2017 3.053 3.186 3.045 3.155 58,406,172 +0.09(+3.09%)
Aug 01, 2017 3.078 3.092 3.039 3.060 30,781,980 -0.02(-0.79%)
Jul 31, 2017 3.064 3.102 3.029 3.085 50,588,112 +0.05(+1.50%)
Jul 28, 2017 3.036 3.064 3.013 3.039 33,285,150 -0.00(-0.12%)
Jul 27, 2017 3.041 3.046 3.001 3.043 38,773,700 +0.02(+0.70%)
Jul 26, 2017 3.039 3.057 3.004 3.022 34,309,992 -0.02(-0.69%)
Jul 25, 2017 3.050 3.078 3.025 3.043 40,767,496 +0.05(+1.64%)
Jul 24, 2017 2.983 3.018 2.969 2.994 28,676,680 +0.02(+0.83%)
Jul 21, 2017 3.032 3.046 2.959 2.969 43,124,388 -0.07(-2.42%)
Jul 20, 2017 3.099 3.102 3.024 3.043 43,549,568 -0.02(-0.57%)
Jul 19, 2017 3.032 3.074 3.011 3.060 42,251,380 +0.06(+1.86%)
Jul 18, 2017 2.983 3.011 2.959 3.004 39,619,444 +0.04(+1.42%)
Jul 17, 2017 2.994 2.997 2.948 2.962 39,243,148 -0.03(-0.94%)
Jul 14, 2017 2.989 3.001 2.962 2.990 46,012,008 +0.03(+1.06%)
Jul 13, 2017 2.973 2.987 2.931 2.959 45,141,892 +0.00(+0.12%)
Jul 12, 2017 2.910 2.973 2.861 2.955 94,567,968 +0.14(+4.98%)
Jul 11, 2017 2.724 2.849 2.717 2.815 62,999,636 +0.08(+3.08%)
Jul 10, 2017 2.703 2.742 2.703 2.731 36,977,548 +0.02(+0.78%)
Jul 07, 2017 2.749 2.752 2.675 2.710 52,956,892 -0.04(-1.40%)
Jul 06, 2017 2.798 2.808 2.717 2.749 51,521,436 -0.04(-1.26%)
Jul 05, 2017 2.822 2.826 2.749 2.784 49,230,688 -0.03(-1.12%)
Jul 03, 2017 2.801 2.850 2.800 2.815 29,442,362 +0.02(+0.63%)
Jun 30, 2017 2.780 2.822 2.754 2.798 40,456,964 +0.04(+1.52%)
Jun 29, 2017 2.773 2.801 2.735 2.756 32,243,908 +0.00(+0.00%)
Jun 28, 2017 2.770 2.784 2.700 2.756 44,495,176 +0.01(+0.51%)
Jun 27, 2017 2.766 2.828 2.729 2.742 58,788,072 -0.04(-1.26%)
Jun 26, 2017 2.763 2.800 2.747 2.777 40,169,140 +0.06(+2.32%)
Jun 23, 2017 2.721 2.759 2.693 2.714 28,300,476 -0.02(-0.64%)
Jun 22, 2017 2.717 2.756 2.703 2.731 43,432,624 +0.04(+1.30%)
Jun 21, 2017 2.756 2.801 2.665 2.696 65,101,820 -0.06(-2.04%)
Jun 20, 2017 2.798 2.805 2.707 2.752 75,217,888 -0.09(-3.20%)
Jun 19, 2017 2.826 2.884 2.822 2.843 37,172,304 +0.01(+0.49%)
Jun 16, 2017 2.850 2.860 2.808 2.829 46,103,620 -0.02(-0.86%)
Jun 15, 2017 2.875 2.892 2.833 2.854 40,815,028 -0.05(-1.69%)
Jun 14, 2017 2.962 2.990 2.882 2.903 54,978,748 -0.05(-1.54%)
Jun 13, 2017 2.920 2.955 2.878 2.948 36,605,684 +0.02(+0.72%)
Jun 12, 2017 2.948 2.976 2.889 2.927 47,028,268 -0.02(-0.59%)
Jun 09, 2017 2.962 2.994 2.934 2.945 44,356,544 +0.00(+0.00%)
Jun 08, 2017 2.927 2.966 2.906 2.945 62,325,352 -0.00(-0.12%)
Jun 07, 2017 3.008 3.039 2.927 2.948 71,972,992 -0.05(-1.75%)
Jun 06, 2017 2.994 3.011 2.941 3.001 43,760,144 +0.02(+0.71%)
Jun 05, 2017 2.934 2.990 2.924 2.980 26,962,390 +0.01(+0.35%)
Jun 02, 2017 2.955 2.973 2.913 2.969 35,233,952 +0.02(+0.59%)
Jun 01, 2017 3.018 3.038 2.940 2.952 32,953,070 -0.02(-0.59%)
May 31, 2017 3.036 3.067 2.955 2.969 65,868,732 -0.08(-2.53%)
May 30, 2017 3.099 3.116 3.043 3.046 60,208,244 -0.09(-2.79%)
May 26, 2017 3.060 3.162 3.053 3.134 65,242,356 +0.02(+0.67%)
May 25, 2017 3.176 3.239 3.083 3.113 87,222,824 -0.07(-2.09%)
May 24, 2017 3.134 3.221 3.109 3.179 73,860,744 +0.09(+2.83%)
May 23, 2017 3.067 3.120 3.060 3.092 63,031,764 +0.04(+1.38%)
May 22, 2017 3.053 3.102 2.980 3.050 120,584,248 -0.09(-2.79%)
May 19, 2017 3.160 3.169 3.099 3.137 112,426,888 +0.14(+4.80%)
May 18, 2017 2.966 3.151 2.938 2.994 439,756,128 -0.61(-16.91%)
May 17, 2017 3.624 3.679 3.593 3.603 51,126,344 -0.06(-1.53%)
May 16, 2017 3.663 3.684 3.610 3.659 46,457,120 +0.01(+0.38%)
May 15, 2017 3.677 3.701 3.638 3.645 79,758,288 +0.06(+1.66%)
May 12, 2017 3.531 3.624 3.516 3.586 84,556,232 +0.19(+5.57%)
May 11, 2017 3.435 3.449 3.381 3.397 68,225,496 -0.00(-0.10%)
May 10, 2017 3.355 3.442 3.341 3.400 73,942,208 +0.12(+3.74%)
May 09, 2017 3.235 3.288 3.207 3.277 71,942,624 +0.05(+1.41%)
May 08, 2017 3.260 3.313 3.206 3.232 77,388,696 -0.03(-0.97%)
May 05, 2017 3.120 3.267 3.107 3.264 82,324,744 +0.16(+5.31%)
May 04, 2017 3.102 3.155 3.073 3.099 119,380,960 -0.11(-3.49%)
May 03, 2017 3.179 3.242 3.165 3.211 68,226,320 +0.03(+0.99%)
May 02, 2017 3.190 3.245 3.155 3.179 81,239,560 +0.02(+0.67%)
May 01, 2017 3.155 3.193 3.137 3.158 37,572,680 +0.00(+0.11%)
Apr 28, 2017 3.109 3.213 3.106 3.155 68,833,960 +0.05(+1.58%)
Apr 27, 2017 3.176 3.176 3.067 3.106 69,000,072 -0.08(-2.63%)
Apr 26, 2017 3.176 3.285 3.172 3.190 59,271,704 -0.06(-1.73%)
Apr 25, 2017 3.144 3.256 3.130 3.246 49,229,696 +0.02(+0.65%)
Apr 24, 2017 3.221 3.255 3.179 3.225 57,506,648 +0.07(+2.22%)
Apr 21, 2017 3.144 3.169 3.122 3.155 70,271,224 +0.00(+0.11%)
Apr 20, 2017 3.158 3.200 3.120 3.151 70,800,424 +0.03(+1.01%)
Apr 19, 2017 3.260 3.277 3.106 3.120 85,658,368 -0.12(-3.78%)
Apr 18, 2017 3.277 3.327 3.223 3.242 48,604,188 -0.06(-1.91%)
Apr 17, 2017 3.253 3.306 3.218 3.306 69,199,544 +0.06(+1.94%)
Apr 13, 2017 3.386 3.397 3.235 3.242 72,988,688 -0.14(-4.14%)
Apr 12, 2017 3.414 3.418 3.360 3.383 60,138,812 -0.02(-0.72%)
Apr 11, 2017 3.467 3.467 3.351 3.407 67,692,232 -0.06(-1.62%)
Apr 10, 2017 3.442 3.491 3.414 3.463 57,472,584 +0.05(+1.33%)
Apr 07, 2017 3.432 3.473 3.400 3.418 69,624,464 +0.03(+0.93%)
Apr 06, 2017 3.421 3.484 3.351 3.386 64,350,788 -0.04(-1.23%)
Apr 05, 2017 3.523 3.561 3.412 3.428 65,096,960 -0.06(-1.61%)
Apr 04, 2017 3.407 3.488 3.379 3.484 52,214,056 +0.07(+2.05%)
Apr 03, 2017 3.435 3.449 3.383 3.414 53,181,744 +0.02(+0.62%)
Mar 31, 2017 3.327 3.421 3.306 3.393 63,012,940 +0.04(+1.15%)
Mar 30, 2017 3.383 3.414 3.348 3.355 52,553,976 -0.03(-0.83%)
Mar 29, 2017 3.274 3.400 3.274 3.383 59,532,520 +0.12(+3.76%)
Mar 28, 2017 3.232 3.274 3.207 3.260 59,096,552 +0.05(+1.64%)
Mar 27, 2017 3.074 3.210 3.053 3.207 60,151,628 +0.04(+1.10%)
Mar 24, 2017 3.190 3.211 3.148 3.172 72,431,760 +0.00(+0.11%)
Mar 23, 2017 3.148 3.225 3.144 3.169 90,185,272 -0.02(-0.66%)
Mar 22, 2017 3.134 3.218 3.095 3.190 104,344,048 +0.11(+3.40%)
Mar 21, 2017 3.188 3.207 3.046 3.085 99,026,640 -0.13(-3.93%)
Mar 20, 2017 3.088 3.228 3.085 3.211 68,891,000 +0.09(+2.92%)
Mar 17, 2017 3.235 3.263 3.090 3.120 102,491,768 -0.10(-3.05%)
Mar 16, 2017 3.309 3.313 3.200 3.218 67,352,064 -0.06(-1.92%)
Mar 15, 2017 3.204 3.306 3.144 3.281 82,181,496 +0.12(+3.65%)
Mar 14, 2017 3.207 3.207 3.106 3.165 103,480,808 -0.14(-4.14%)
Mar 13, 2017 3.277 3.306 3.246 3.302 40,124,028 +0.02(+0.53%)
Mar 10, 2017 3.313 3.313 3.237 3.285 57,715,480 +0.04(+1.30%)
Mar 09, 2017 3.264 3.274 3.172 3.242 86,245,088 -0.04(-1.07%)
Mar 08, 2017 3.484 3.495 3.274 3.277 83,688,352 -0.27(-7.51%)
Mar 07, 2017 3.596 3.596 3.537 3.544 26,332,858 +0.00(+0.00%)
Mar 06, 2017 3.593 3.593 3.512 3.544 27,184,328 -0.03(-0.88%)
Mar 03, 2017 3.526 3.586 3.505 3.575 35,741,940 +0.08(+2.41%)
Mar 02, 2017 3.635 3.663 3.488 3.491 65,494,204 -0.21(-5.77%)
Mar 01, 2017 3.589 3.722 3.586 3.705 54,570,408 +0.18(+4.96%)
Feb 28, 2017 3.575 3.610 3.509 3.530 35,453,024 -0.05(-1.37%)
Feb 27, 2017 3.577 3.617 3.530 3.579 53,113,000 +0.00(+0.00%)
Feb 24, 2017 3.652 3.652 3.565 3.579 71,184,872 -0.17(-4.58%)
Feb 23, 2017 3.859 3.862 3.715 3.750 44,087,428 -0.02(-0.46%)
Feb 22, 2017 3.817 3.841 3.736 3.768 33,132,478 -0.10(-2.54%)
Feb 21, 2017 3.911 3.915 3.838 3.866 48,331,164 +0.09(+2.51%)
Feb 17, 2017 3.771 3.771 3.771 0 -0.04(-1.10%)
Feb 16, 2017 3.883 3.894 3.808 3.813 44,786,180 -0.02(-0.64%)
Feb 15, 2017 3.810 3.869 3.799 3.838 42,255,232 +0.02(+0.46%)
Feb 14, 2017 3.764 3.827 3.712 3.820 44,659,780 +0.12(+3.22%)
Feb 13, 2017 3.698 3.726 3.673 3.701 55,448,724 +0.05(+1.44%)
Feb 10, 2017 3.628 3.677 3.596 3.649 60,745,632 +0.10(+2.76%)
Feb 09, 2017 3.586 3.628 3.533 3.551 36,604,968 -0.04(-0.98%)
Feb 08, 2017 3.484 3.600 3.432 3.586 71,252,888 +0.06(+1.59%)
Feb 07, 2017 3.568 3.579 3.512 3.530 40,452,900 -0.04(-1.08%)
Feb 06, 2017 3.652 3.652 3.554 3.568 41,279,872 -0.05(-1.36%)
Feb 03, 2017 3.586 3.650 3.568 3.617 56,641,308 +0.06(+1.77%)
Feb 02, 2017 3.649 3.666 3.530 3.554 54,967,048 -0.03(-0.78%)
Feb 01, 2017 3.670 3.670 3.544 3.582 58,289,844 -0.01(-0.29%)
Jan 31, 2017 3.666 3.687 3.579 3.593 50,284,348 -0.05(-1.25%)
Jan 30, 2017 3.750 3.750 3.596 3.638 51,078,240 -0.14(-3.71%)
Jan 27, 2017 3.817 3.834 3.754 3.778 46,672,220 -0.04(-1.10%)
Jan 26, 2017 3.873 3.876 3.810 3.820 44,065,216 -0.02(-0.55%)
Jan 25, 2017 3.894 3.929 3.817 3.841 50,224,392 -0.05(-1.17%)
Jan 24, 2017 4.023 4.027 3.887 3.887 64,486,188 -0.08(-2.03%)
Jan 23, 2017 3.915 3.985 3.876 3.967 43,496,552 +0.05(+1.16%)
Jan 20, 2017 3.967 3.999 3.910 3.922 38,992,904 +0.02(+0.54%)
Jan 19, 2017 3.946 3.953 3.878 3.901 34,191,852 -0.01(-0.27%)
Jan 18, 2017 3.901 3.952 3.894 3.911 50,106,468 -0.04(-0.89%)
Jan 17, 2017 3.971 3.999 3.939 3.946 39,284,132 -0.02(-0.44%)
Jan 13, 2017 3.964 3.964 3.964 0 -0.06(-1.48%)
Jan 12, 2017 4.076 4.100 4.020 4.023 37,489,836 -0.02(-0.43%)
Jan 11, 2017 3.820 4.048 3.803 4.041 71,157,048 +0.18(+4.72%)
Jan 10, 2017 3.859 3.903 3.834 3.859 41,537,176 +0.07(+1.75%)
Jan 09, 2017 3.796 3.855 3.764 3.792 36,443,064 -0.01(-0.37%)
Jan 06, 2017 3.852 3.855 3.764 3.806 70,616,496 -0.08(-2.07%)
Jan 05, 2017 3.838 3.917 3.826 3.887 52,119,500 +0.11(+2.78%)
Jan 04, 2017 3.804 3.813 3.729 3.782 39,727,568 -0.01(-0.28%)
Jan 03, 2017 3.708 3.822 3.708 3.792 64,954,980 +0.25(+7.12%)
Dec 30, 2016 3.540 3.540 3.540 0 -0.08(-2.13%)
Dec 29, 2016 3.596 3.652 3.568 3.617 37,336,452 +0.00(+0.00%)
Dec 28, 2016 3.554 3.638 3.547 3.617 40,942,700 +0.06(+1.77%)
Dec 27, 2016 3.558 3.579 3.516 3.554 37,568,488 +0.01(+0.40%)
Dec 23, 2016 3.540 3.540 3.540 0 +0.08(+2.33%)
Dec 22, 2016 3.477 3.488 3.423 3.460 40,325,512 -0.02(-0.50%)
Dec 21, 2016 3.519 3.526 3.435 3.477 55,622,988 +0.01(+0.20%)
Dec 20, 2016 3.502 3.528 3.423 3.470 49,316,048 +0.01(+0.30%)
Dec 19, 2016 3.568 3.575 3.449 3.460 62,771,164 -0.12(-3.23%)
Dec 16, 2016 3.603 3.642 3.558 3.575 62,375,672 -0.02(-0.49%)
Dec 15, 2016 3.568 3.642 3.540 3.593 96,719,072 -0.05(-1.35%)
Dec 14, 2016 3.785 3.831 3.621 3.642 81,949,168 -0.19(-4.94%)
Dec 13, 2016 3.873 3.904 3.782 3.831 53,175,128 +0.00(+0.09%)
Dec 12, 2016 3.862 3.925 3.824 3.827 74,352,176 +0.03(+0.83%)
Dec 09, 2016 3.827 3.865 3.764 3.796 61,836,660 -0.01(-0.28%)
Dec 08, 2016 3.782 3.831 3.705 3.806 80,483,720 +0.02(+0.56%)
Dec 07, 2016 3.799 3.833 3.750 3.785 79,386,968 +0.01(+0.37%)
Dec 06, 2016 3.656 3.841 3.635 3.771 112,549,448 +0.11(+3.06%)
Dec 05, 2016 3.768 3.813 3.650 3.659 95,219,584 -0.08(-2.15%)
Dec 02, 2016 3.673 3.771 3.649 3.740 88,033,872 +0.05(+1.42%)
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.