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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 10.58 10.69 10.31 10.34 52,812,940 -0.06(-0.59%)
Apr 29, 2009 10.16 10.57 10.10 10.40 46,592,740 +0.41(+4.13%)
Apr 28, 2009 9.804 10.10 9.715 9.989 42,879,024 +0.06(+0.56%)
Apr 27, 2009 10.08 10.12 9.801 9.934 65,344,812 -0.39(-3.76%)
Apr 24, 2009 10.42 10.46 10.17 10.32 64,839,604 +0.16(+1.58%)
Apr 23, 2009 10.06 10.21 9.980 10.16 54,084,848 +0.22(+2.20%)
Apr 22, 2009 9.992 10.16 9.844 9.943 53,468,688 -0.10(-1.04%)
Apr 21, 2009 9.749 10.09 9.561 10.05 50,834,084 +0.14(+1.43%)
Apr 20, 2009 10.21 10.24 9.863 9.906 63,640,340 -0.60(-5.74%)
Apr 17, 2009 10.70 10.75 10.44 10.51 52,651,608 -0.17(-1.56%)
Apr 16, 2009 10.69 10.80 10.58 10.68 60,600,600 +0.08(+0.76%)
Apr 15, 2009 10.68 10.73 10.40 10.60 65,424,416 -0.21(-1.94%)
Apr 14, 2009 10.93 11.21 10.76 10.81 57,308,500 -0.25(-2.28%)
Apr 13, 2009 10.91 11.14 10.88 11.06 51,887,296 -0.03(-0.25%)
Apr 09, 2009 10.79 11.11 10.73 11.09 102,418,728 +0.52(+4.93%)
Apr 08, 2009 10.59 10.69 10.33 10.56 47,297,740 +0.06(+0.53%)
Apr 07, 2009 10.46 10.62 10.36 10.51 50,490,460 -0.06(-0.53%)
Apr 06, 2009 10.55 10.63 10.44 10.56 58,201,420 -0.25(-2.28%)
Apr 03, 2009 10.59 10.88 10.53 10.81 79,959,944 +0.19(+1.83%)
Apr 02, 2009 10.43 10.77 10.43 10.62 89,133,568 +0.70(+7.08%)
Apr 01, 2009 9.290 9.977 9.290 9.915 64,680,452 +0.53(+5.64%)
Mar 31, 2009 9.684 9.715 9.385 9.385 70,017,720 -0.11(-1.20%)
Mar 30, 2009 9.622 9.653 9.318 9.499 65,692,428 -1.03(-9.82%)
Mar 26, 2009 10.72 10.87 10.44 10.53 86,096,648 -0.06(-0.58%)
Mar 25, 2009 10.49 10.69 10.19 10.60 97,959,824 +0.15(+1.47%)
Mar 24, 2009 10.54 10.67 10.25 10.44 91,614,368 -0.34(-3.11%)
Mar 23, 2009 10.55 10.80 10.52 10.78 97,598,360 +0.84(+8.43%)
Mar 20, 2009 9.915 10.36 9.860 9.940 117,362,160 -0.11(-1.07%)
Mar 19, 2009 9.903 10.15 9.872 10.05 126,405,664 +0.50(+5.19%)
Mar 18, 2009 9.333 9.672 9.013 9.552 96,760,248 +0.17(+1.77%)
Mar 17, 2009 9.022 9.391 8.914 9.385 75,115,920 +0.33(+3.67%)
Mar 16, 2009 9.302 9.487 9.034 9.053 102,505,832 -0.21(-2.23%)
Mar 13, 2009 9.318 9.364 9.037 9.259 0 +0.06(+0.64%)
Mar 12, 2009 8.877 9.250 8.788 9.200 87,864,448 +0.35(+4.00%)
Mar 11, 2009 8.963 9.077 8.677 8.846 95,825,608 -0.00(-0.03%)
Mar 10, 2009 8.486 8.911 8.474 8.849 117,468,880 +0.66(+8.05%)
Mar 09, 2009 8.079 8.507 7.975 8.190 106,290,016 -0.04(-0.49%)
Mar 06, 2009 8.440 8.742 7.938 8.230 0 -0.07(-0.85%)
Mar 05, 2009 8.218 8.588 8.153 8.301 104,182,936 -0.18(-2.18%)
Mar 04, 2009 8.138 8.609 8.135 8.486 134,140,320 +0.73(+9.37%)
Mar 02, 2009 8.224 8.239 7.722 7.759 104,268,488 -0.78(-9.16%)
Feb 27, 2009 8.307 8.806 8.169 8.541 0 -0.08(-0.93%)
Feb 26, 2009 8.637 8.896 8.547 8.621 92,901,472 +0.23(+2.79%)
Feb 25, 2009 8.239 8.609 7.968 8.387 112,712,144 +0.13(+1.53%)
Feb 24, 2009 7.787 8.329 7.707 8.261 87,201,296 +0.57(+7.41%)
Feb 23, 2009 8.335 8.403 7.654 7.691 77,618,232 -0.49(-5.99%)
Feb 20, 2009 8.089 8.304 7.904 8.181 97,719,512 -0.23(-2.71%)
Feb 19, 2009 8.455 8.640 8.363 8.409 80,167,760 +0.15(+1.79%)
Feb 18, 2009 8.655 8.674 8.119 8.261 97,977,200 -0.29(-3.35%)
Feb 17, 2009 8.905 8.917 8.492 8.547 92,350,104 -0.68(-7.41%)
Feb 13, 2009 9.025 9.351 9.025 9.231 92,671,528 +0.15(+1.70%)
Feb 12, 2009 8.686 9.102 8.544 9.077 93,114,384 +0.08(+0.86%)
Feb 11, 2009 9.093 9.296 8.723 9.000 99,099,440 +0.16(+1.85%)
Feb 10, 2009 9.339 9.579 8.689 8.837 123,699,424 -0.47(-5.09%)
Feb 09, 2009 9.268 9.641 9.167 9.311 112,860,176 +0.14(+1.48%)
Feb 06, 2009 8.563 9.220 8.551 9.176 104,354,336 +0.52(+6.05%)
Feb 05, 2009 8.301 8.658 8.089 8.652 97,593,640 +0.26(+3.08%)
Feb 04, 2009 8.440 8.732 8.224 8.393 83,369,680 +0.11(+1.38%)
Feb 03, 2009 8.024 8.353 7.925 8.279 60,621,112 +0.30(+3.70%)
Feb 02, 2009 7.781 8.095 7.734 7.984 62,226,340 -0.09(-1.07%)
Jan 30, 2009 8.199 8.341 8.039 8.070 0 -0.01(-0.11%)
Jan 29, 2009 8.076 8.221 7.965 8.079 81,804,416 -0.14(-1.69%)
Jan 28, 2009 7.777 8.350 7.777 8.218 109,554,656 +0.70(+9.25%)
Jan 27, 2009 7.605 7.676 7.405 7.522 61,285,280 -0.01(-0.12%)
Jan 26, 2009 7.534 7.836 7.408 7.531 65,522,620 -0.04(-0.53%)
Jan 23, 2009 7.106 7.694 7.060 7.571 72,887,280 +0.09(+1.19%)
Jan 22, 2009 7.500 7.593 7.192 7.482 82,110,800 -0.26(-3.42%)
Jan 21, 2009 7.359 7.793 7.257 7.747 85,164,632 +0.66(+9.30%)
Jan 20, 2009 7.540 7.602 7.054 7.087 71,811,448 -0.61(-7.92%)
Jan 16, 2009 7.762 7.821 7.454 7.697 85,028,536 +0.18(+2.33%)
Jan 15, 2009 7.269 7.593 6.844 7.522 103,294,840 +0.35(+4.94%)
Jan 14, 2009 7.460 7.540 7.060 7.168 81,299,024 -0.58(-7.48%)
Jan 13, 2009 7.528 7.971 7.509 7.747 63,820,116 +0.12(+1.62%)
Jan 12, 2009 8.008 8.058 7.528 7.623 67,103,260 -0.68(-8.16%)
Jan 09, 2009 8.452 8.529 8.079 8.301 51,887,300 -0.04(-0.48%)
Jan 08, 2009 7.984 8.378 7.833 8.341 65,898,016 +0.35(+4.44%)
Jan 07, 2009 8.320 8.360 7.882 7.987 63,992,380 -0.70(-8.02%)
Jan 06, 2009 8.603 8.825 8.418 8.683 101,536,536 +0.39(+4.64%)
Jan 05, 2009 7.870 8.520 7.870 8.298 85,288,448 +0.30(+3.78%)
Jan 02, 2009 7.463 8.089 7.457 7.996 0 +0.45(+6.00%)
Jan 01, 2009 7.245 7.655 7.195 7.543 0 +0.00(+0.00%)
Dec 31, 2008 7.245 7.655 7.195 7.543 38,838,048 +0.23(+3.20%)
Dec 30, 2008 6.798 7.312 6.798 7.309 41,710,788 +0.41(+5.94%)
Dec 29, 2008 7.007 7.047 6.730 6.900 34,868,092 -0.05(-0.67%)
Dec 26, 2008 6.841 7.004 6.779 6.946 20,345,326 +0.08(+1.17%)
Dec 24, 2008 6.773 6.915 6.607 6.866 16,777,422 +0.18(+2.67%)
Dec 23, 2008 6.832 6.927 6.641 6.687 50,998,092 -0.05(-0.73%)
Dec 22, 2008 7.214 7.300 6.613 6.736 63,850,356 -0.47(-6.54%)
Dec 19, 2008 7.260 7.420 7.060 7.208 63,564,552 +0.10(+1.43%)
Dec 18, 2008 7.700 7.710 6.983 7.106 94,940,080 -0.51(-6.64%)
Dec 17, 2008 7.614 7.947 7.556 7.611 100,729,208 -0.35(-4.45%)
Dec 16, 2008 7.414 7.990 7.352 7.965 95,847,664 +0.77(+10.70%)
Dec 15, 2008 7.334 7.556 7.035 7.195 96,900,880 +0.09(+1.30%)
Dec 12, 2008 6.779 7.161 6.709 7.103 81,250,240 +0.05(+0.74%)
Dec 11, 2008 6.924 7.707 6.893 7.051 135,677,792 +0.25(+3.67%)
Dec 10, 2008 6.259 6.878 6.237 6.801 105,677,376 +0.81(+13.52%)
Dec 09, 2008 5.877 6.342 5.837 5.991 81,311,704 +0.03(+0.57%)
Dec 08, 2008 5.711 6.096 5.711 5.957 86,480,504 +0.43(+7.80%)
Dec 05, 2008 5.119 5.563 4.867 5.526 85,047,272 +0.24(+4.55%)
Dec 04, 2008 5.637 5.766 5.178 5.286 66,692,632 -0.46(-8.04%)
Dec 03, 2008 5.477 5.791 5.313 5.748 84,763,360 +0.07(+1.25%)
Dec 02, 2008 5.624 5.806 5.406 5.677 62,653,296 +0.17(+3.08%)
Dec 01, 2008 5.899 5.929 5.470 5.507 72,432,896 -0.94(-14.61%)
Nov 28, 2008 6.348 6.499 6.253 6.450 31,695,278 -0.36(-5.33%)
Nov 26, 2008 6.062 6.823 5.948 6.813 83,890,288 +0.81(+13.44%)
Nov 25, 2008 6.265 6.299 5.766 6.006 93,148,600 +0.06(+0.98%)
Nov 24, 2008 5.594 6.120 5.594 5.948 135,599,472 +0.59(+10.98%)
Nov 21, 2008 5.372 5.483 4.928 5.359 126,397,336 +0.76(+16.47%)
Nov 20, 2008 5.329 5.403 4.537 4.602 136,434,384 -0.90(-16.35%)
Nov 19, 2008 6.108 6.259 5.477 5.501 92,968,600 -0.80(-12.67%)
Nov 18, 2008 6.585 6.733 6.028 6.299 83,752,248 -0.27(-4.08%)
Nov 17, 2008 6.530 6.835 6.391 6.567 70,459,104 -0.04(-0.61%)
Nov 14, 2008 6.878 7.115 6.570 6.607 99,525,560 -0.77(-10.48%)
Nov 13, 2008 6.826 7.402 6.197 7.380 132,831,440 +0.63(+9.36%)
Nov 12, 2008 7.392 7.395 6.582 6.749 95,516,040 -1.15(-14.55%)
Nov 11, 2008 8.089 8.193 7.670 7.898 71,562,416 -0.48(-5.77%)
Nov 10, 2008 8.732 8.840 8.055 8.381 76,516,040 +0.14(+1.64%)
Nov 07, 2008 8.008 8.347 7.774 8.246 78,511,480 +0.59(+7.77%)
Nov 06, 2008 8.335 8.369 7.460 7.651 96,846,168 -0.68(-8.20%)
Nov 05, 2008 8.911 9.231 8.255 8.335 98,937,176 -1.08(-11.51%)
Nov 04, 2008 8.369 9.508 8.363 9.419 121,280,696 +1.30(+15.97%)
Nov 03, 2008 8.159 8.283 7.839 8.122 61,107,588 -0.16(-1.93%)
Oct 31, 2008 7.885 8.498 7.740 8.283 106,886,752 -0.04(-0.48%)
Oct 30, 2008 7.836 8.393 7.827 8.323 120,732,272 +0.87(+11.61%)
Oct 29, 2008 6.915 7.885 6.841 7.457 135,992,560 +0.53(+7.60%)
Oct 28, 2008 6.465 6.930 6.025 6.930 128,174,968 +0.88(+14.56%)
Oct 27, 2008 6.379 6.573 6.019 6.049 116,116,512 -0.43(-6.70%)
Oct 24, 2008 6.410 7.014 6.207 6.484 140,285,712 -0.94(-12.62%)
Oct 23, 2008 7.072 7.731 6.887 7.420 118,801,224 +0.29(+4.06%)
Oct 22, 2008 7.657 7.768 6.684 7.131 120,648,736 -1.14(-13.75%)
Oct 21, 2008 8.406 8.723 8.024 8.267 108,003,488 -0.70(-7.77%)
Oct 20, 2008 8.424 9.031 8.424 8.963 100,854,232 +0.89(+11.03%)
Oct 17, 2008 7.740 8.812 7.494 8.073 122,938,856 +0.20(+2.58%)
Oct 16, 2008 7.956 8.239 7.084 7.870 185,319,872 +0.15(+1.91%)
Oct 15, 2008 9.284 9.321 7.673 7.722 144,466,656 -2.32(-23.07%)
Oct 14, 2008 10.77 11.00 9.499 10.04 147,200,704 -0.43(-4.15%)
Oct 13, 2008 9.068 10.52 8.563 10.47 128,108,352 +2.43(+30.27%)
Oct 10, 2008 7.774 8.668 7.315 8.039 169,352,016 -0.46(-5.40%)
Oct 09, 2008 9.687 10.09 8.483 8.498 125,208,168 -0.67(-7.35%)
Oct 08, 2008 8.172 9.890 8.153 9.173 197,574,240 -0.03(-0.37%)
Oct 07, 2008 10.69 10.95 9.207 9.207 131,599,544 -1.33(-12.60%)
Oct 06, 2008 10.11 10.57 8.680 10.53 159,237,632 -0.78(-6.86%)
Oct 03, 2008 12.05 12.80 11.27 11.31 93,675,440 -0.42(-3.57%)
Oct 02, 2008 12.77 12.77 11.40 11.73 116,847,504 -1.66(-12.42%)
Oct 01, 2008 13.48 13.52 12.53 13.39 82,937,952 -0.14(-1.07%)
Sep 30, 2008 12.63 13.54 12.57 13.54 83,771,912 +1.43(+11.80%)
Sep 29, 2008 13.51 13.51 11.40 12.11 111,744,512 -2.23(-15.57%)
Sep 26, 2008 14.33 14.39 13.85 14.34 0 -0.54(-3.64%)
Sep 25, 2008 14.56 14.98 14.33 14.88 69,932,160 +0.93(+6.67%)
Sep 24, 2008 14.10 14.43 13.86 13.95 61,404,108 +0.26(+1.94%)
Sep 23, 2008 14.70 14.88 13.38 13.69 104,560,088 -1.11(-7.49%)
Sep 22, 2008 14.91 15.39 14.58 14.80 113,849,976 +0.22(+1.52%)
Sep 19, 2008 14.22 15.40 13.55 14.58 0 +2.41(+19.80%)
Sep 18, 2008 12.54 13.25 11.75 12.17 113,710,792 +0.06(+0.53%)
Sep 17, 2008 12.82 12.96 11.87 12.10 119,856,272 -0.90(-6.92%)
Sep 16, 2008 11.63 13.14 11.20 13.00 109,783,488 +0.57(+4.61%)
Sep 15, 2008 12.88 13.32 12.40 12.43 92,264,568 -1.65(-11.71%)
Sep 12, 2008 13.34 14.13 13.24 14.08 101,478,256 +1.08(+8.35%)
Sep 11, 2008 11.99 13.09 11.90 12.99 143,739,504 +0.79(+6.49%)
Sep 10, 2008 11.97 12.44 11.36 12.20 134,696,864 +0.36(+3.04%)
Sep 09, 2008 12.83 12.88 11.80 11.84 124,385,256 -1.46(-11.00%)
Sep 08, 2008 14.50 14.55 13.21 13.30 82,742,664 -0.50(-3.61%)
Sep 05, 2008 13.64 13.89 13.13 13.80 0 -0.19(-1.34%)
Sep 04, 2008 14.68 14.77 13.74 13.99 75,999,616 -0.81(-5.45%)
Sep 03, 2008 15.02 15.36 14.48 14.80 66,316,760 -0.34(-2.26%)
Sep 02, 2008 15.35 15.57 15.00 15.14 72,759,648 -1.11(-6.81%)
Aug 29, 2008 16.52 16.62 16.12 16.24 0 -0.10(-0.60%)
Aug 28, 2008 16.74 16.79 16.15 16.34 36,041,656 -0.04(-0.26%)
Aug 27, 2008 16.30 16.47 16.13 16.39 33,556,800 +0.51(+3.22%)
Aug 26, 2008 15.73 16.12 15.73 15.88 38,746,408 +0.02(+0.12%)
Aug 25, 2008 16.28 16.33 15.71 15.86 34,682,048 -0.42(-2.56%)
Aug 22, 2008 16.72 16.75 16.06 16.27 39,587,604 -0.38(-2.28%)
Aug 21, 2008 16.36 16.77 16.36 16.65 60,253,168 +0.74(+4.65%)
Aug 20, 2008 15.63 16.12 15.56 15.91 66,750,768 +0.60(+3.94%)
Aug 19, 2008 14.36 15.43 14.35 15.31 62,474,904 +0.59(+4.04%)
Aug 18, 2008 15.33 15.37 14.61 14.71 42,018,936 -0.29(-1.95%)
Aug 15, 2008 15.32 15.43 14.94 15.01 0 -0.60(-3.87%)
Aug 14, 2008 15.91 16.01 15.36 15.61 52,952,312 -0.28(-1.76%)
Aug 13, 2008 14.94 16.06 14.93 15.89 65,199,912 +0.67(+4.37%)
Aug 12, 2008 15.35 15.74 15.22 15.23 55,530,372 -0.00(-0.02%)
Aug 11, 2008 15.88 15.94 15.03 15.23 62,755,408 -0.50(-3.17%)
Aug 08, 2008 15.71 15.84 15.43 15.73 48,458,412 -0.32(-2.02%)
Aug 07, 2008 16.07 16.50 15.93 16.05 52,457,352 +0.10(+0.62%)
Aug 06, 2008 15.56 16.24 15.56 15.95 49,420,916 +0.48(+3.11%)
Aug 05, 2008 15.80 16.10 15.25 15.47 62,419,480 -0.45(-2.82%)
Aug 04, 2008 16.42 16.53 15.71 15.92 53,961,200 -0.85(-5.09%)
Aug 01, 2008 17.04 17.40 16.64 16.77 40,822,664 -0.45(-2.59%)
Jul 31, 2008 17.49 17.54 17.12 17.22 43,209,204 -0.33(-1.88%)
Jul 30, 2008 16.86 17.71 16.63 17.55 73,022,776 +0.92(+5.52%)
Jul 29, 2008 16.63 16.77 16.28 16.63 49,022,656 +0.12(+0.73%)
Jul 28, 2008 16.59 16.98 16.49 16.51 42,905,724 +0.16(+0.96%)
Jul 25, 2008 16.13 16.63 15.98 16.36 61,960,428 -0.07(-0.45%)
Jul 24, 2008 17.30 17.32 16.29 16.43 84,587,912 -0.76(-4.43%)
Jul 23, 2008 17.58 17.69 17.11 17.19 72,305,624 -0.59(-3.33%)
Jul 22, 2008 18.16 18.24 17.57 17.78 45,988,388 -0.59(-3.24%)
Jul 21, 2008 17.96 18.47 17.96 18.38 42,850,316 +0.49(+2.76%)
Jul 18, 2008 17.87 18.17 17.62 17.88 47,355,960 +0.01(+0.07%)
Jul 17, 2008 18.43 18.68 17.52 17.87 81,192,176 -0.67(-3.59%)
Jul 16, 2008 18.76 18.79 18.11 18.54 63,057,692 -0.32(-1.71%)
Jul 15, 2008 19.00 19.09 18.41 18.86 58,559,576 -0.35(-1.81%)
Jul 14, 2008 19.29 19.38 19.08 19.21 44,582,268 +0.20(+1.05%)
Jul 11, 2008 19.02 19.47 18.76 19.01 54,454,616 -0.01(-0.05%)
Jul 10, 2008 18.64 19.11 18.19 19.02 70,102,040 +0.32(+1.71%)
Jul 09, 2008 19.21 19.50 18.59 18.70 55,565,816 -0.50(-2.58%)
Jul 08, 2008 19.51 19.53 18.67 19.19 66,949,288 -0.67(-3.38%)
Jul 07, 2008 20.40 20.62 19.59 19.86 52,732,380 -0.38(-1.87%)
Jul 04, 2008 20.90 20.94 19.79 20.24 44,859,364 +0.00(+0.00%)
Jul 03, 2008 20.90 20.94 19.79 20.24 44,859,364 -0.43(-2.06%)
Jul 02, 2008 21.98 22.11 20.62 20.67 69,551,960 -0.97(-4.47%)
Jul 01, 2008 21.46 22.00 21.38 21.64 58,726,156 -0.18(-0.83%)
Jun 30, 2008 21.56 22.04 21.56 21.82 51,248,844 +0.49(+2.31%)
Jun 27, 2008 20.90 21.42 20.90 21.32 47,301,772 +0.28(+1.33%)
Jun 26, 2008 20.93 21.33 20.59 21.04 58,209,868 -0.16(-0.74%)
Jun 25, 2008 20.64 21.37 19.99 21.20 71,708,840 +0.83(+4.07%)
Jun 24, 2008 20.44 20.87 20.28 20.37 34,577,352 -0.06(-0.27%)
Jun 23, 2008 20.18 20.64 19.95 20.43 39,060,892 +0.32(+1.61%)
Jun 20, 2008 20.62 20.74 20.02 20.10 46,235,240 -0.43(-2.07%)
Jun 19, 2008 21.19 21.25 20.25 20.53 58,737,544 -0.62(-2.91%)
Jun 18, 2008 21.41 21.41 20.84 21.15 39,133,364 -0.30(-1.39%)
Jun 17, 2008 21.35 21.67 21.16 21.44 39,509,144 +0.34(+1.61%)
Jun 16, 2008 21.07 21.47 20.97 21.11 43,312,592 +0.18(+0.85%)
Jun 13, 2008 20.86 21.24 20.62 20.93 48,520,204 +0.44(+2.15%)
Jun 12, 2008 20.34 20.84 20.28 20.49 45,407,396 +0.10(+0.50%)
Jun 11, 2008 20.52 20.81 20.21 20.38 42,867,780 -0.03(-0.17%)
Jun 10, 2008 20.51 21.10 19.95 20.42 62,573,712 -0.83(-3.93%)
Jun 09, 2008 21.12 21.56 20.78 21.25 33,242,764 +0.29(+1.37%)
Jun 06, 2008 21.61 21.88 20.95 20.97 59,119,744 -0.14(-0.67%)
Jun 05, 2008 20.35 21.18 20.31 21.11 48,931,248 +0.96(+4.79%)
Jun 04, 2008 20.73 20.76 19.99 20.14 78,194,336 -0.82(-3.92%)
Jun 03, 2008 21.90 21.90 20.91 20.97 53,855,620 -1.01(-4.60%)
Jun 02, 2008 21.48 22.28 21.40 21.98 38,090,156 +0.26(+1.21%)
May 30, 2008 22.38 22.50 21.42 21.72 57,775,336 -0.09(-0.40%)
May 29, 2008 22.59 22.72 21.77 21.80 63,181,476 -0.80(-3.53%)
May 28, 2008 21.76 22.62 21.28 22.60 57,339,296 +0.94(+4.34%)
May 27, 2008 22.50 22.53 21.48 21.66 49,987,188 -0.63(-2.85%)
May 26, 2008 22.64 22.64 21.84 22.29 0 +0.00(+0.00%)
May 23, 2008 22.64 22.64 21.84 22.29 54,261,656 +0.11(+0.50%)
May 22, 2008 23.61 23.64 22.06 22.18 55,765,376 -0.98(-4.22%)
May 21, 2008 23.59 23.91 22.96 23.16 84,511,144 +0.33(+1.46%)
May 20, 2008 22.37 22.89 22.09 22.83 66,032,980 +0.59(+2.66%)
May 19, 2008 21.90 22.46 21.68 22.24 52,857,412 +0.47(+2.18%)
May 16, 2008 21.31 21.76 21.25 21.76 47,502,996 +0.73(+3.49%)
May 15, 2008 20.66 21.04 20.50 21.03 43,267,432 +0.62(+3.02%)
May 14, 2008 20.86 20.91 20.33 20.41 36,254,080 -0.33(-1.60%)
May 13, 2008 20.82 20.95 20.54 20.74 51,343,420 +0.51(+2.51%)
May 12, 2008 20.07 20.41 19.69 20.24 44,377,784 +0.34(+1.70%)
May 09, 2008 19.67 19.93 19.33 19.90 37,812,300 +0.25(+1.29%)
May 08, 2008 19.77 19.97 19.31 19.65 40,125,768 +0.12(+0.64%)
May 07, 2008 20.25 20.25 19.36 19.52 233,117,056 -0.55(-2.72%)
May 06, 2008 19.58 20.07 19.50 20.07 44,948,068 +0.58(+2.96%)
May 05, 2008 19.25 19.63 19.13 19.49 47,225,756 +0.33(+1.70%)
May 02, 2008 19.36 19.51 18.87 19.16 60,993,588 +0.38(+2.03%)
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.