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 (%)
May 31, 2006 3.368 3.401 3.309 3.345 51,317,100 +0.04(+1.32%)
May 30, 2006 3.419 3.438 3.287 3.301 51,644,260 -0.19(-5.44%)
May 26, 2006 3.422 3.518 3.360 3.491 58,456,160 +0.18(+5.41%)
May 25, 2006 3.254 3.322 3.190 3.312 68,157,960 +0.14(+4.38%)
May 24, 2006 3.222 3.271 3.085 3.173 61,220,128 -0.10(-2.96%)
May 23, 2006 3.389 3.464 3.265 3.270 65,680,904 -0.00(-0.01%)
May 22, 2006 3.235 3.317 3.148 3.270 78,610,144 -0.19(-5.39%)
May 19, 2006 3.509 3.533 3.366 3.457 70,673,960 -0.05(-1.48%)
May 18, 2006 3.613 3.639 3.456 3.509 51,958,436 -0.09(-2.49%)
May 17, 2006 3.728 3.772 3.541 3.598 45,043,972 -0.20(-5.37%)
May 16, 2006 3.849 3.851 3.720 3.802 34,454,172 +0.06(+1.49%)
May 15, 2006 3.735 3.829 3.647 3.747 49,456,712 -0.13(-3.34%)
May 12, 2006 3.938 3.951 3.837 3.876 34,216,592 -0.13(-3.22%)
May 11, 2006 4.138 4.138 3.980 4.005 39,948,352 -0.11(-2.69%)
May 10, 2006 4.118 4.121 4.044 4.116 31,460,416 -0.00(-0.06%)
May 09, 2006 4.067 4.127 4.039 4.118 30,815,186 +0.08(+1.99%)
May 08, 2006 4.034 4.043 3.992 4.037 30,495,818 -0.01(-0.35%)
May 05, 2006 3.931 4.076 3.931 4.052 36,511,892 +0.15(+3.82%)
May 04, 2006 3.891 3.956 3.856 3.903 40,670,176 -0.01(-0.24%)
May 03, 2006 3.898 3.912 3.819 3.912 26,538,762 -0.02(-0.59%)
May 02, 2006 3.759 3.935 3.755 3.935 38,956,492 +0.09(+2.33%)
May 01, 2006 3.847 3.946 3.834 3.845 28,673,080 +0.04(+1.02%)
Apr 28, 2006 3.735 3.831 3.717 3.806 22,830,968 +0.11(+2.87%)
Apr 27, 2006 3.670 3.758 3.582 3.700 33,853,084 -0.04(-0.98%)
Apr 26, 2006 3.708 3.834 3.706 3.737 41,031,092 +0.06(+1.66%)
Apr 25, 2006 3.744 3.765 3.655 3.676 31,874,556 -0.06(-1.70%)
Apr 24, 2006 3.777 3.794 3.708 3.739 24,207,110 -0.09(-2.45%)
Apr 21, 2006 3.751 3.851 3.734 3.833 27,438,446 +0.10(+2.74%)
Apr 20, 2006 3.776 3.814 3.671 3.731 36,060,104 -0.06(-1.51%)
Apr 19, 2006 3.700 3.794 3.694 3.789 44,426,008 +0.09(+2.39%)
Apr 18, 2006 3.543 3.712 3.543 3.700 57,450,020 +0.21(+6.04%)
Apr 17, 2006 3.482 3.501 3.449 3.489 20,279,914 +0.07(+1.98%)
Apr 13, 2006 3.425 3.439 3.376 3.422 13,003,240 -0.00(-0.09%)
Apr 12, 2006 3.450 3.462 3.395 3.425 14,244,364 -0.00(-0.07%)
Apr 11, 2006 3.485 3.501 3.408 3.427 21,027,704 +0.00(+0.04%)
Apr 10, 2006 3.459 3.500 3.417 3.425 20,957,598 -0.03(-0.90%)
Apr 07, 2006 3.472 3.491 3.410 3.457 21,679,424 -0.06(-1.60%)
Apr 06, 2006 3.485 3.516 3.447 3.513 20,313,668 +0.04(+1.22%)
Apr 05, 2006 3.387 3.475 3.387 3.470 24,059,110 +0.06(+1.89%)
Apr 04, 2006 3.435 3.465 3.393 3.406 35,425,260 -0.04(-1.07%)
Apr 03, 2006 3.356 3.466 3.351 3.443 45,003,724 +0.11(+3.15%)
Mar 31, 2006 3.322 3.356 3.281 3.338 17,630,192 +0.01(+0.36%)
Mar 30, 2006 3.328 3.364 3.307 3.326 23,515,144 +0.05(+1.46%)
Mar 29, 2006 3.206 3.283 3.200 3.278 31,072,240 +0.09(+2.94%)
Mar 28, 2006 3.205 3.267 3.167 3.185 50,266,820 -0.10(-3.03%)
Mar 27, 2006 3.264 3.292 3.247 3.284 26,804,902 -0.02(-0.56%)
Mar 24, 2006 3.308 3.352 3.285 3.303 20,640,826 +0.02(+0.53%)
Mar 23, 2006 3.316 3.343 3.258 3.285 23,825,426 +0.01(+0.22%)
Mar 22, 2006 3.297 3.362 3.256 3.278 40,853,232 -0.05(-1.48%)
Mar 21, 2006 3.385 3.396 3.305 3.327 28,471,850 -0.05(-1.55%)
Mar 20, 2006 3.426 3.464 3.363 3.380 27,522,832 -0.02(-0.72%)
Mar 17, 2006 3.479 3.488 3.399 3.404 19,646,370 -0.08(-2.20%)
Mar 16, 2006 3.490 3.510 3.428 3.481 28,752,272 -0.01(-0.17%)
Mar 15, 2006 3.447 3.504 3.420 3.487 29,973,922 +0.08(+2.47%)
Mar 14, 2006 3.308 3.426 3.283 3.403 26,443,990 +0.12(+3.59%)
Mar 13, 2006 3.312 3.346 3.244 3.285 26,463,464 +0.03(+0.78%)
Mar 10, 2006 3.216 3.283 3.189 3.259 23,067,250 +0.05(+1.57%)
Mar 09, 2006 3.341 3.343 3.187 3.209 33,914,100 -0.09(-2.68%)
Mar 08, 2006 3.266 3.306 3.134 3.297 47,475,588 -0.02(-0.51%)
Mar 07, 2006 3.362 3.370 3.264 3.314 46,899,168 -0.15(-4.29%)
Mar 06, 2006 3.573 3.588 3.449 3.463 28,210,904 -0.11(-3.15%)
Mar 03, 2006 3.532 3.609 3.529 3.575 18,078,086 +0.00(+0.11%)
Mar 02, 2006 3.572 3.596 3.509 3.571 24,352,514 +0.02(+0.57%)
Mar 01, 2006 3.405 3.560 3.401 3.551 27,146,340 +0.18(+5.32%)
Feb 28, 2006 3.412 3.405 3.332 3.371 25,004,234 -0.04(-1.19%)
Feb 27, 2006 3.526 3.541 3.399 3.412 19,816,440 -0.11(-3.23%)
Feb 24, 2006 3.497 3.555 3.496 3.526 24,525,180 +0.07(+2.13%)
Feb 23, 2006 3.428 3.493 3.383 3.452 26,624,446 +0.04(+1.06%)
Feb 22, 2006 3.466 3.480 3.402 3.416 36,048,420 -0.05(-1.50%)
Feb 21, 2006 3.626 3.634 3.460 3.468 38,447,580 -0.04(-1.27%)
Feb 17, 2006 3.547 3.547 3.447 3.513 34,781,332 +0.05(+1.37%)
Feb 16, 2006 3.312 3.470 3.298 3.465 41,572,460 +0.21(+6.30%)
Feb 15, 2006 3.283 3.333 3.240 3.260 36,667,684 +0.02(+0.57%)
Feb 14, 2006 3.200 3.258 3.166 3.242 31,965,434 +0.04(+1.28%)
Feb 13, 2006 3.244 3.284 3.182 3.201 23,589,144 -0.04(-1.18%)
Feb 10, 2006 3.370 3.386 3.214 3.239 37,681,612 -0.07(-2.21%)
Feb 09, 2006 3.335 3.399 3.303 3.312 26,550,446 -0.01(-0.36%)
Feb 08, 2006 3.312 3.386 3.302 3.324 28,748,378 -0.03(-0.79%)
Feb 07, 2006 3.476 3.477 3.338 3.351 25,402,796 -0.18(-4.98%)
Feb 06, 2006 3.497 3.551 3.482 3.526 20,771,950 +0.11(+3.17%)
Feb 03, 2006 3.351 3.456 3.317 3.418 27,486,482 -0.01(-0.28%)
Feb 02, 2006 3.559 3.569 3.359 3.428 34,877,400 -0.10(-2.89%)
Feb 01, 2006 3.597 3.613 3.506 3.530 26,965,884 -0.11(-3.02%)
Jan 31, 2006 3.539 3.658 3.526 3.640 25,375,532 +0.08(+2.16%)
Jan 30, 2006 3.449 3.564 3.449 3.562 26,485,534 +0.09(+2.72%)
Jan 27, 2006 3.539 3.571 3.440 3.468 26,643,920 -0.01(-0.42%)
Jan 26, 2006 3.412 3.490 3.381 3.483 33,301,330 +0.14(+4.04%)
Jan 25, 2006 3.457 3.487 3.313 3.348 33,816,732 -0.13(-3.60%)
Jan 24, 2006 3.470 3.495 3.438 3.473 35,122,768 +0.06(+1.74%)
Jan 23, 2006 3.339 3.418 3.305 3.413 25,235,322 +0.10(+3.12%)
Jan 20, 2006 3.308 3.336 3.284 3.310 30,437,396 +0.05(+1.42%)
Jan 19, 2006 3.197 3.277 3.197 3.264 30,051,818 +0.09(+2.93%)
Jan 18, 2006 3.162 3.188 3.128 3.171 26,545,252 -0.02(-0.77%)
Jan 17, 2006 3.297 3.330 3.180 3.196 28,966,482 -0.03(-0.88%)
Jan 13, 2006 3.197 3.227 3.189 3.224 25,113,286 -0.01(-0.16%)
Jan 12, 2006 3.262 3.295 3.199 3.229 50,330,432 +0.05(+1.70%)
Jan 11, 2006 3.129 3.196 3.114 3.175 30,828,168 +0.09(+3.06%)
Jan 10, 2006 3.043 3.095 3.033 3.081 22,488,232 -0.02(-0.71%)
Jan 09, 2006 3.062 3.112 3.046 3.103 28,652,308 +0.09(+2.90%)
Jan 06, 2006 2.958 3.048 2.949 3.016 29,442,940 +0.09(+3.07%)
Jan 05, 2006 2.928 2.951 2.891 2.926 21,506,756 -0.00(-0.14%)
Jan 04, 2006 2.886 2.943 2.871 2.930 22,529,776 +0.05(+1.82%)
Jan 03, 2006 2.800 2.880 2.798 2.878 30,721,712 +0.13(+4.84%)
Dec 30, 2005 2.729 2.754 2.680 2.745 11,064,958 +0.02(+0.64%)
Dec 29, 2005 2.696 2.746 2.687 2.728 16,142,401 +0.07(+2.58%)
Dec 28, 2005 2.677 2.688 2.655 2.659 20,043,632 +0.01(+0.39%)
Dec 27, 2005 2.673 2.673 2.621 2.649 13,207,065 -0.05(-1.97%)
Dec 23, 2005 2.687 2.706 2.653 2.702 11,743,941 +0.01(+0.53%)
Dec 22, 2005 2.733 2.733 2.681 2.687 13,332,995 -0.03(-1.05%)
Dec 21, 2005 2.671 2.727 2.670 2.716 21,902,722 +0.09(+3.27%)
Dec 20, 2005 2.596 2.637 2.596 2.630 17,061,560 +0.04(+1.68%)
Dec 19, 2005 2.612 2.650 2.570 2.587 21,343,178 -0.08(-2.89%)
Dec 16, 2005 2.677 2.702 2.652 2.664 16,321,559 -0.04(-1.57%)
Dec 15, 2005 2.734 2.734 2.666 2.706 19,325,702 -0.05(-1.83%)
Dec 14, 2005 2.767 2.767 2.723 2.756 14,328,750 +0.02(+0.56%)
Dec 13, 2005 2.717 2.770 2.709 2.741 14,302,785 +0.00(+0.00%)
Dec 12, 2005 2.773 2.782 2.709 2.741 17,500,368 +0.00(+0.06%)
Dec 09, 2005 2.738 2.748 2.715 2.739 15,804,857 -0.02(-0.80%)
Dec 08, 2005 2.752 2.805 2.735 2.761 17,549,700 -0.00(-0.11%)
Dec 07, 2005 2.837 2.848 2.756 2.764 18,451,982 -0.06(-2.21%)
Dec 06, 2005 2.790 2.837 2.749 2.827 24,895,180 +0.05(+1.77%)
Dec 05, 2005 2.783 2.813 2.758 2.778 25,732,550 +0.00(+0.17%)
Dec 02, 2005 2.736 2.790 2.721 2.773 36,883,192 +0.07(+2.62%)
Dec 01, 2005 2.638 2.708 2.632 2.702 21,457,424 +0.10(+3.79%)
Nov 30, 2005 2.566 2.618 2.561 2.604 20,308,474 +0.01(+0.54%)
Nov 29, 2005 2.555 2.607 2.551 2.590 27,312,516 +0.07(+2.64%)
Nov 28, 2005 2.619 2.628 2.517 2.523 34,319,156 -0.08(-3.19%)
Nov 25, 2005 2.600 2.617 2.590 2.606 6,763,866 -0.00(-0.18%)
Nov 23, 2005 2.592 2.623 2.563 2.611 17,601,630 +0.02(+0.86%)
Nov 22, 2005 2.503 2.601 2.466 2.588 24,591,392 +0.07(+2.74%)
Nov 21, 2005 2.503 2.528 2.490 2.520 17,558,788 +0.02(+0.71%)
Nov 18, 2005 2.520 2.520 2.470 2.502 16,531,875 -0.01(-0.46%)
Nov 17, 2005 2.513 2.549 2.495 2.513 22,345,424 +0.04(+1.52%)
Nov 16, 2005 2.407 2.482 2.393 2.476 14,835,066 +0.08(+3.24%)
Nov 15, 2005 2.381 2.465 2.381 2.398 16,794,120 +0.01(+0.32%)
Nov 14, 2005 2.369 2.426 2.363 2.390 13,273,275 -0.01(-0.56%)
Nov 11, 2005 2.430 2.422 2.358 2.404 32,489,924 -0.04(-1.55%)
Nov 10, 2005 2.505 2.506 2.412 2.441 42,513,688 -0.08(-3.34%)
Nov 09, 2005 2.546 2.557 2.480 2.526 25,535,216 +0.01(+0.35%)
Nov 08, 2005 2.457 2.537 2.422 2.517 25,783,182 +0.06(+2.43%)
Nov 07, 2005 2.524 2.532 2.447 2.457 27,286,552 -0.05(-1.85%)
Nov 04, 2005 2.578 2.594 2.466 2.503 34,032,244 -0.08(-2.98%)
Nov 03, 2005 2.536 2.602 2.525 2.580 31,243,608 +0.10(+3.86%)
Nov 02, 2005 2.473 2.491 2.455 2.485 30,053,116 +0.01(+0.48%)
Nov 01, 2005 2.485 2.499 2.428 2.473 35,714,768 +0.01(+0.47%)
Oct 31, 2005 2.424 2.465 2.420 2.461 19,365,948 +0.06(+2.57%)
Oct 28, 2005 2.363 2.407 2.345 2.399 23,480,092 +0.06(+2.57%)
Oct 27, 2005 2.434 2.447 2.324 2.339 27,243,710 -0.10(-3.97%)
Oct 26, 2005 2.421 2.483 2.409 2.436 17,957,350 +0.00(+0.02%)
Oct 25, 2005 2.434 2.481 2.407 2.436 27,666,938 +0.00(+0.16%)
Oct 24, 2005 2.349 2.437 2.346 2.432 21,637,880 +0.09(+4.05%)
Oct 21, 2005 2.278 2.342 2.276 2.337 37,470,000 +0.07(+2.93%)
Oct 20, 2005 2.407 2.423 2.235 2.270 39,596,528 -0.15(-6.13%)
Oct 19, 2005 2.351 2.421 2.293 2.419 34,278,908 +0.07(+2.87%)
Oct 18, 2005 2.484 2.503 2.351 2.351 33,642,768 -0.09(-3.71%)
Oct 17, 2005 2.440 2.460 2.424 2.442 20,707,036 +0.05(+1.93%)
Oct 14, 2005 2.426 2.433 2.334 2.396 32,957,294 -0.02(-0.64%)
Oct 13, 2005 2.402 2.429 2.330 2.411 41,092,108 -0.05(-2.00%)
Oct 12, 2005 2.513 2.518 2.438 2.460 36,154,876 -0.02(-0.92%)
Oct 11, 2005 2.473 2.503 2.459 2.483 34,299,680 +0.05(+2.14%)
Oct 10, 2005 2.492 2.493 2.418 2.431 24,612,164 -0.03(-1.19%)
Oct 07, 2005 2.402 2.509 2.415 2.460 41,527,020 +0.10(+4.11%)
Oct 06, 2005 2.369 2.461 2.311 2.363 58,171,844 -0.12(-4.68%)
Oct 05, 2005 2.614 2.614 2.479 2.479 42,185,232 -0.14(-5.48%)
Oct 04, 2005 2.780 2.786 2.623 2.623 32,823,574 -0.16(-5.65%)
Oct 03, 2005 2.763 2.801 2.760 2.780 23,513,846 +0.03(+0.97%)
Sep 30, 2005 2.786 2.791 2.734 2.753 29,317,010 -0.04(-1.39%)
Sep 29, 2005 2.848 2.858 2.777 2.792 35,372,032 -0.03(-1.19%)
Sep 28, 2005 2.788 2.840 2.779 2.826 24,864,022 +0.08(+2.98%)
Sep 27, 2005 2.711 2.750 2.689 2.744 16,257,945 +0.01(+0.38%)
Sep 26, 2005 2.665 2.741 2.633 2.734 33,646,664 +0.01(+0.23%)
Sep 23, 2005 2.728 2.771 2.722 2.728 20,455,176 -0.02(-0.85%)
Sep 22, 2005 2.838 2.838 2.717 2.751 29,106,694 -0.07(-2.51%)
Sep 21, 2005 2.734 2.829 2.733 2.822 29,914,204 +0.13(+4.78%)
Sep 20, 2005 2.698 2.712 2.677 2.693 21,867,670 -0.00(-0.10%)
Sep 19, 2005 2.654 2.705 2.651 2.696 18,270,228 +0.05(+1.94%)
Sep 16, 2005 2.612 2.653 2.607 2.645 14,945,417 +0.03(+1.33%)
Sep 15, 2005 2.595 2.614 2.584 2.610 19,393,210 +0.05(+2.06%)
Sep 14, 2005 2.534 2.561 2.517 2.557 15,412,786 +0.04(+1.53%)
Sep 13, 2005 2.559 2.567 2.515 2.519 14,071,697 -0.04(-1.58%)
Sep 12, 2005 2.615 2.615 2.543 2.559 20,270,826 +0.00(+0.09%)
Sep 09, 2005 2.474 2.569 2.468 2.557 16,412,436 +0.10(+3.99%)
Sep 08, 2005 2.449 2.470 2.431 2.459 15,593,242 +0.03(+1.43%)
Sep 07, 2005 2.472 2.478 2.414 2.424 14,788,329 -0.04(-1.47%)
Sep 06, 2005 2.446 2.468 2.412 2.460 17,473,104 +0.05(+2.19%)
Sep 02, 2005 2.394 2.413 2.382 2.407 15,955,453 +0.01(+0.24%)
Sep 01, 2005 2.400 2.438 2.395 2.402 21,605,424 -0.01(-0.32%)
Aug 31, 2005 2.357 2.409 2.351 2.409 24,729,006 +0.09(+3.99%)
Aug 30, 2005 2.291 2.317 2.283 2.317 19,197,176 +0.05(+2.16%)
Aug 29, 2005 2.255 2.279 2.236 2.268 18,211,806 +0.05(+2.44%)
Aug 26, 2005 2.268 2.271 2.203 2.214 18,431,210 -0.05(-2.39%)
Aug 25, 2005 2.245 2.271 2.233 2.268 37,102,596 +0.04(+1.73%)
Aug 24, 2005 2.190 2.233 2.186 2.230 17,140,752 +0.03(+1.44%)
Aug 23, 2005 2.254 2.255 2.193 2.198 20,921,248 -0.06(-2.48%)
Aug 22, 2005 2.201 2.268 2.201 2.254 26,764,656 +0.08(+3.50%)
Aug 19, 2005 2.199 2.215 2.123 2.178 48,332,432 -0.01(-0.60%)
Aug 18, 2005 2.238 2.252 2.178 2.191 26,780,236 -0.02(-1.06%)
Aug 17, 2005 2.268 2.272 2.208 2.215 33,023,504 -0.04(-1.58%)
Aug 16, 2005 2.313 2.333 2.247 2.250 25,983,112 -0.07(-3.15%)
Aug 15, 2005 2.312 2.342 2.260 2.323 26,698,446 +0.02(+1.07%)
Aug 12, 2005 2.230 2.301 2.211 2.298 33,885,540 +0.02(+0.73%)
Aug 11, 2005 2.311 2.323 2.245 2.282 27,935,674 -0.03(-1.17%)
Aug 10, 2005 2.301 2.317 2.292 2.309 31,065,748 +0.04(+1.63%)
Aug 09, 2005 2.234 2.272 2.210 2.272 30,516,590 +0.06(+2.84%)
Aug 08, 2005 2.207 2.238 2.199 2.209 18,855,736 +0.03(+1.22%)
Aug 05, 2005 2.196 2.207 2.166 2.183 16,794,120 +0.01(+0.48%)
Aug 04, 2005 2.186 2.195 2.158 2.172 23,065,952 -0.02(-1.09%)
Aug 03, 2005 2.180 2.215 2.178 2.196 23,704,688 +0.04(+2.06%)
Aug 02, 2005 2.117 2.155 2.112 2.152 24,091,566 +0.07(+3.12%)
Aug 01, 2005 2.025 2.095 2.023 2.087 22,817,986 +0.06(+3.06%)
Jul 29, 2005 2.050 2.050 2.013 2.025 17,734,052 -0.01(-0.30%)
Jul 28, 2005 1.982 2.045 1.982 2.031 27,750,026 +0.06(+3.15%)
Jul 27, 2005 1.933 1.978 1.914 1.969 18,932,334 +0.04(+1.95%)
Jul 26, 2005 1.908 1.938 1.901 1.931 26,712,726 +0.02(+1.21%)
Jul 25, 2005 1.945 1.955 1.904 1.908 44,825,868 -0.09(-4.47%)
Jul 22, 2005 1.976 1.998 1.960 1.997 23,642,372 +0.02(+1.21%)
Jul 21, 2005 1.971 1.988 1.952 1.973 19,790,474 +0.01(+0.35%)
Jul 20, 2005 1.939 1.970 1.918 1.966 29,855,782 +0.02(+1.27%)
Jul 19, 2005 1.949 1.956 1.928 1.942 26,995,744 -0.02(-1.02%)
Jul 18, 2005 1.965 1.983 1.953 1.962 19,206,264 -0.00(-0.14%)
Jul 15, 2005 2.003 2.003 1.955 1.965 18,725,912 -0.04(-2.09%)
Jul 14, 2005 2.051 2.066 1.991 2.007 22,669,986 -0.04(-1.90%)
Jul 13, 2005 2.057 2.064 2.041 2.045 11,279,168 -0.01(-0.52%)
Jul 12, 2005 2.047 2.061 2.037 2.056 25,467,708 +0.02(+0.93%)
Jul 11, 2005 2.041 2.058 2.031 2.037 14,842,856 +0.00(+0.00%)
Jul 08, 2005 2.032 2.071 2.027 2.037 24,673,180 +0.03(+1.73%)
Jul 07, 2005 2.002 2.008 1.976 2.003 23,851,390 -0.01(-0.44%)
Jul 06, 2005 2.034 2.047 2.006 2.012 19,241,316 -0.02(-1.17%)
Jul 05, 2005 2.003 2.071 1.989 2.035 23,968,232 +0.03(+1.34%)
Jul 01, 2005 1.995 2.022 1.984 2.008 18,371,490 +0.00(+0.04%)
Jun 30, 2005 2.010 2.027 2.004 2.008 16,957,700 -0.01(-0.59%)
Jun 29, 2005 2.034 2.046 2.017 2.020 14,215,803 -0.01(-0.55%)
Jun 28, 2005 2.051 2.051 2.018 2.031 13,404,398 -0.01(-0.45%)
Jun 27, 2005 1.958 2.052 1.940 2.040 34,931,928 +0.09(+4.52%)
Jun 24, 2005 1.980 1.991 1.943 1.952 20,790,124 -0.03(-1.32%)
Jun 23, 2005 2.007 2.032 1.978 1.978 15,224,540 -0.03(-1.63%)
Jun 22, 2005 1.998 2.014 1.983 2.011 19,058,264 +0.01(+0.69%)
Jun 21, 2005 2.008 2.047 1.987 1.997 22,611,564 -0.01(-0.54%)
Jun 20, 2005 1.989 2.016 1.969 2.008 22,241,564 +0.04(+1.94%)
Jun 17, 2005 1.928 1.975 1.928 1.970 25,018,514 +0.06(+3.04%)
Jun 16, 2005 1.868 1.915 1.864 1.911 20,133,212 +0.05(+2.63%)
Jun 15, 2005 1.857 1.875 1.845 1.863 22,903,670 +0.01(+0.33%)
Jun 14, 2005 1.839 1.874 1.823 1.856 36,360,000 +0.03(+1.71%)
Jun 13, 2005 1.829 1.834 1.814 1.825 8,346,429 +0.01(+0.30%)
Jun 10, 2005 1.806 1.830 1.804 1.820 9,980,922 +0.03(+1.39%)
Jun 09, 2005 1.762 1.801 1.758 1.795 22,743,986 +0.01(+0.43%)
Jun 08, 2005 1.792 1.827 1.787 1.787 15,343,979 +0.00(+0.24%)
Jun 07, 2005 1.802 1.820 1.777 1.783 19,188,088 -0.05(-2.59%)
Jun 06, 2005 1.826 1.841 1.793 1.830 20,055,316 -0.03(-1.70%)
Jun 03, 2005 1.879 1.883 1.843 1.862 11,349,274 -0.01(-0.60%)
Jun 02, 2005 1.847 1.878 1.844 1.873 19,195,878 +0.03(+1.63%)
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.