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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 2.800 2.867 2.741 2.830 77,304,104 +0.00(+0.13%)
May 28, 2020 2.897 2.913 2.812 2.826 60,297,396 -0.08(-2.81%)
May 27, 2020 2.904 2.926 2.774 2.908 68,963,800 +0.09(+3.02%)
May 26, 2020 2.878 2.882 2.789 2.823 77,471,792 +0.20(+7.79%)
May 22, 2020 2.578 2.645 2.530 2.619 62,423,156 -0.04(-1.67%)
May 21, 2020 2.682 2.721 2.607 2.663 65,133,600 +0.07(+2.72%)
May 20, 2020 2.574 2.645 2.570 2.593 66,006,596 +0.10(+4.02%)
May 19, 2020 2.544 2.559 2.489 2.493 77,858,440 -0.04(-1.75%)
May 18, 2020 2.467 2.544 2.429 2.537 107,062,608 +0.27(+12.13%)
May 15, 2020 2.318 2.422 2.263 2.263 79,661,816 +0.02(+0.99%)
May 14, 2020 2.200 2.255 2.129 2.240 141,963,856 -0.03(-1.31%)
May 13, 2020 2.400 2.400 2.259 2.270 65,409,172 -0.13(-5.26%)
May 12, 2020 2.507 2.522 2.392 2.396 67,214,912 -0.04(-1.52%)
May 11, 2020 2.500 2.546 2.429 2.433 70,395,032 -0.11(-4.37%)
May 08, 2020 2.411 2.552 2.404 2.544 72,290,496 +0.20(+8.37%)
May 07, 2020 2.329 2.400 2.311 2.348 86,866,040 +0.00(+0.00%)
May 06, 2020 2.444 2.478 2.340 2.348 69,628,632 -0.15(-5.94%)
May 05, 2020 2.526 2.583 2.474 2.496 74,038,704 +0.07(+2.91%)
May 04, 2020 2.392 2.455 2.374 2.426 53,590,484 -0.01(-0.46%)
May 01, 2020 2.504 2.504 2.365 2.437 56,232,712 -0.13(-4.92%)
Apr 30, 2020 2.596 2.630 2.533 2.563 88,153,952 -0.09(-3.22%)
Apr 29, 2020 2.507 2.678 2.507 2.648 103,562,856 +0.22(+8.84%)
Apr 28, 2020 2.326 2.441 2.281 2.433 109,407,240 +0.24(+10.99%)
Apr 27, 2020 2.130 2.192 2.079 2.192 65,376,752 +0.12(+6.01%)
Apr 24, 2020 2.210 2.236 2.013 2.068 147,049,376 -0.24(-10.30%)
Apr 23, 2020 2.368 2.411 2.284 2.305 83,264,408 -0.01(-0.47%)
Apr 22, 2020 2.262 2.331 2.258 2.316 88,324,872 +0.11(+4.79%)
Apr 21, 2020 2.192 2.232 2.159 2.210 99,651,352 -0.08(-3.51%)
Apr 20, 2020 2.203 2.360 2.189 2.291 137,202,272 -0.07(-2.79%)
Apr 17, 2020 2.291 2.360 2.225 2.357 99,470,200 +0.11(+5.05%)
Apr 16, 2020 2.338 2.338 2.210 2.243 55,184,632 -0.05(-2.38%)
Apr 15, 2020 2.298 2.360 2.262 2.298 69,495,512 -0.14(-5.84%)
Apr 14, 2020 2.470 2.514 2.393 2.441 68,369,600 -0.01(-0.45%)
Apr 13, 2020 2.441 2.459 2.357 2.452 79,836,800 -0.00(-0.15%)
Apr 09, 2020 2.590 2.726 2.404 2.455 146,016,432 -0.03(-1.32%)
Apr 08, 2020 2.338 2.536 2.338 2.488 86,768,976 +0.18(+7.75%)
Apr 07, 2020 2.433 2.448 2.305 2.309 113,443,968 +0.07(+2.93%)
Apr 06, 2020 2.174 2.258 2.141 2.243 106,150,080 +0.14(+6.60%)
Apr 03, 2020 2.225 2.251 2.039 2.105 103,746,184 -0.02(-0.86%)
Apr 02, 2020 2.123 2.346 2.072 2.123 166,543,296 +0.15(+7.39%)
Apr 01, 2020 1.893 2.020 1.878 1.977 73,530,504 -0.03(-1.64%)
Mar 31, 2020 1.944 2.090 1.944 2.010 101,321,744 +0.10(+5.36%)
Mar 30, 2020 1.882 1.936 1.781 1.907 70,785,528 +0.01(+0.58%)
Mar 27, 2020 1.955 1.962 1.885 1.896 96,333,888 -0.23(-10.67%)
Mar 26, 2020 2.181 2.249 2.035 2.123 113,016,512 +0.00(+0.17%)
Mar 25, 2020 1.980 2.210 1.904 2.119 133,736,304 +0.14(+6.81%)
Mar 24, 2020 1.849 2.002 1.798 1.984 112,157,912 +0.35(+21.75%)
Mar 23, 2020 1.684 1.787 1.626 1.630 98,074,224 -0.14(-8.04%)
Mar 20, 2020 1.951 1.969 1.725 1.772 104,628,864 -0.08(-4.15%)
Mar 19, 2020 1.608 1.867 1.498 1.849 154,118,720 +0.27(+17.40%)
Mar 18, 2020 1.666 1.761 1.465 1.575 134,133,464 -0.40(-20.18%)
Mar 17, 2020 1.977 2.068 1.878 1.973 142,020,768 +0.05(+2.86%)
Mar 16, 2020 1.973 2.178 1.874 1.918 96,543,528 -0.49(-20.21%)
Mar 13, 2020 2.444 2.463 2.033 2.404 163,696,256 +0.41(+20.73%)
Mar 12, 2020 2.101 2.152 1.765 1.991 236,942,496 -0.51(-20.44%)
Mar 11, 2020 2.748 2.839 2.426 2.503 152,495,792 -0.42(-14.48%)
Mar 10, 2020 3.106 3.131 2.682 2.927 149,806,192 +0.27(+10.33%)
Mar 09, 2020 2.759 3.018 2.572 2.653 262,049,488 -1.19(-30.99%)
Mar 06, 2020 3.909 3.970 3.753 3.844 142,537,168 -0.45(-10.39%)
Mar 05, 2020 4.388 4.403 4.132 4.289 116,398,256 -0.22(-4.79%)
Mar 04, 2020 4.549 4.549 4.421 4.505 65,415,464 +0.06(+1.40%)
Mar 03, 2020 4.571 4.717 4.381 4.443 102,256,208 -0.12(-2.64%)
Mar 02, 2020 4.457 4.591 4.390 4.563 81,921,224 +0.14(+3.22%)
Feb 28, 2020 4.224 4.425 4.205 4.421 128,529,848 +0.01(+0.17%)
Feb 27, 2020 4.384 4.585 4.278 4.414 114,394,728 -0.17(-3.74%)
Feb 26, 2020 4.691 4.786 4.549 4.585 112,937,416 -0.10(-2.11%)
Feb 25, 2020 4.823 4.859 4.611 4.684 72,225,112 -0.09(-1.99%)
Feb 24, 2020 4.801 4.852 4.644 4.779 104,867,264 -0.35(-6.77%)
Feb 21, 2020 5.177 5.181 5.075 5.126 61,957,648 -0.14(-2.57%)
Feb 20, 2020 5.396 5.455 5.250 5.261 58,715,768 -0.18(-3.29%)
Feb 19, 2020 5.396 5.459 5.382 5.440 44,360,160 +0.12(+2.27%)
Feb 18, 2020 5.232 5.367 5.228 5.320 56,805,468 -0.03(-0.55%)
Feb 14, 2020 5.418 5.426 5.325 5.349 38,886,792 +0.00(+0.07%)
Feb 13, 2020 5.448 5.448 5.320 5.345 60,083,940 -0.11(-1.94%)
Feb 12, 2020 5.411 5.488 5.411 5.451 66,166,416 +0.04(+0.67%)
Feb 11, 2020 5.382 5.433 5.345 5.415 72,279,320 +0.15(+2.92%)
Feb 10, 2020 5.280 5.294 5.199 5.261 79,521,208 -0.07(-1.23%)
Feb 07, 2020 5.385 5.393 5.219 5.327 108,356,088 -0.02(-0.34%)
Feb 06, 2020 5.418 5.473 5.283 5.345 285,738,208 +0.07(+1.39%)
Feb 05, 2020 5.364 5.375 5.232 5.272 90,280,280 +0.02(+0.42%)
Feb 04, 2020 5.269 5.378 5.243 5.250 65,662,308 +0.06(+1.20%)
Feb 03, 2020 5.203 5.269 5.159 5.188 36,621,004 +0.03(+0.64%)
Jan 31, 2020 5.188 5.210 5.120 5.155 47,737,648 -0.14(-2.62%)
Jan 30, 2020 5.119 5.301 5.119 5.294 55,614,872 +0.04(+0.83%)
Jan 29, 2020 5.353 5.360 5.232 5.250 46,619,896 -0.05(-0.90%)
Jan 28, 2020 5.276 5.371 5.236 5.298 50,691,368 +0.11(+2.04%)
Jan 27, 2020 5.174 5.228 5.152 5.192 58,116,804 -0.20(-3.79%)
Jan 24, 2020 5.462 5.462 5.314 5.396 54,417,804 -0.05(-0.94%)
Jan 23, 2020 5.345 5.459 5.276 5.448 55,274,600 +0.05(+0.95%)
Jan 22, 2020 5.411 5.429 5.371 5.396 30,505,142 +0.00(+0.00%)
Jan 21, 2020 5.517 5.517 5.382 5.396 49,903,948 -0.14(-2.57%)
Jan 17, 2020 5.484 5.557 5.462 5.539 51,966,288 +0.10(+1.81%)
Jan 16, 2020 5.466 5.466 5.382 5.440 46,499,920 +0.01(+0.13%)
Jan 15, 2020 5.546 5.565 5.422 5.433 51,617,540 -0.18(-3.25%)
Jan 14, 2020 5.623 5.638 5.555 5.616 34,274,600 -0.04(-0.71%)
Jan 13, 2020 5.678 5.696 5.623 5.656 52,473,048 -0.06(-1.02%)
Jan 10, 2020 5.758 5.800 5.700 5.714 27,641,072 -0.04(-0.70%)
Jan 09, 2020 5.744 5.795 5.700 5.755 36,600,228 +0.02(+0.32%)
Jan 08, 2020 5.835 5.853 5.707 5.736 61,675,736 -0.13(-2.24%)
Jan 07, 2020 5.853 5.882 5.806 5.868 30,867,426 -0.06(-0.99%)
Jan 06, 2020 5.787 5.955 5.787 5.926 45,473,728 +0.08(+1.44%)
Jan 03, 2020 5.908 5.952 5.835 5.842 48,341,700 -0.10(-1.72%)
Jan 02, 2020 5.860 5.948 5.839 5.944 37,674,064 +0.12(+2.07%)
Dec 31, 2019 5.765 5.835 5.755 5.824 18,070,934 +0.01(+0.25%)
Dec 30, 2019 5.879 5.886 5.802 5.809 24,923,800 -0.01(-0.13%)
Dec 27, 2019 5.875 5.890 5.817 5.817 27,403,776 -0.08(-1.30%)
Dec 26, 2019 5.860 5.893 5.839 5.893 24,956,732 +0.09(+1.64%)
Dec 24, 2019 5.795 5.835 5.769 5.798 7,870,744 -0.00(-0.06%)
Dec 23, 2019 5.733 5.806 5.718 5.802 34,720,276 +0.12(+2.06%)
Dec 20, 2019 5.714 5.758 5.681 5.685 38,957,132 -0.11(-1.89%)
Dec 19, 2019 5.784 5.828 5.776 5.795 28,980,648 -0.01(-0.13%)
Dec 18, 2019 5.692 5.839 5.689 5.802 59,787,976 +0.15(+2.58%)
Dec 17, 2019 5.612 5.700 5.601 5.656 34,508,100 +0.03(+0.58%)
Dec 16, 2019 5.557 5.703 5.557 5.623 56,343,244 +0.03(+0.52%)
Dec 13, 2019 5.652 5.747 5.554 5.594 84,853,888 -0.27(-4.67%)
Dec 12, 2019 5.769 5.890 5.765 5.868 35,657,732 +0.13(+2.23%)
Dec 11, 2019 5.747 5.773 5.711 5.740 41,002,120 +0.04(+0.77%)
Dec 10, 2019 5.692 5.700 5.649 5.696 31,353,082 +0.01(+0.19%)
Dec 09, 2019 5.583 5.716 5.583 5.685 36,089,644 +0.02(+0.32%)
Dec 06, 2019 5.616 5.696 5.607 5.667 32,887,596 +0.11(+1.91%)
Dec 05, 2019 5.484 5.623 5.470 5.561 53,477,784 +0.14(+2.56%)
Dec 04, 2019 5.437 5.470 5.407 5.422 50,192,340 +0.06(+1.09%)
Dec 03, 2019 5.371 5.404 5.316 5.364 32,512,470 -0.02(-0.34%)
Dec 02, 2019 5.451 5.455 5.378 5.382 33,059,648 +0.00(+0.00%)
Nov 29, 2019 5.437 5.437 5.351 5.382 24,828,548 -0.03(-0.47%)
Nov 27, 2019 5.404 5.437 5.347 5.407 38,816,996 +0.01(+0.27%)
Nov 26, 2019 5.466 5.470 5.323 5.393 56,463,268 -0.17(-3.02%)
Nov 25, 2019 5.565 5.583 5.513 5.561 30,262,552 -0.01(-0.20%)
Nov 22, 2019 5.627 5.685 5.557 5.572 53,048,764 +0.02(+0.33%)
Nov 21, 2019 5.444 5.557 5.411 5.554 66,968,080 +0.12(+2.22%)
Nov 20, 2019 5.444 5.499 5.429 5.433 43,690,516 +0.01(+0.13%)
Nov 19, 2019 5.506 5.513 5.415 5.426 53,181,740 -0.09(-1.66%)
Nov 18, 2019 5.579 5.597 5.499 5.517 34,639,844 -0.12(-2.20%)
Nov 15, 2019 5.546 5.667 5.546 5.641 19,972,864 +0.12(+2.12%)
Nov 14, 2019 5.649 5.667 5.506 5.524 52,214,564 -0.10(-1.82%)
Nov 13, 2019 5.630 5.687 5.594 5.627 56,575,900 -0.09(-1.53%)
Nov 12, 2019 5.765 5.820 5.697 5.714 50,019,000 -0.10(-1.68%)
Nov 11, 2019 5.725 5.830 5.710 5.812 33,748,784 +0.07(+1.14%)
Nov 08, 2019 5.786 5.866 5.717 5.746 66,205,316 -0.19(-3.12%)
Nov 07, 2019 5.794 5.968 5.786 5.932 53,624,908 +0.14(+2.38%)
Nov 06, 2019 5.688 5.906 5.639 5.794 104,377,728 -0.15(-2.51%)
Nov 05, 2019 5.899 5.961 5.892 5.943 69,858,080 -0.01(-0.18%)
Nov 04, 2019 5.986 6.041 5.895 5.954 91,081,488 -0.02(-0.30%)
Nov 01, 2019 5.975 6.117 5.884 5.972 100,761,840 +0.07(+1.23%)
Oct 31, 2019 5.888 5.924 5.791 5.899 62,628,656 +0.00(+0.00%)
Oct 30, 2019 5.786 5.914 5.736 5.899 67,788,280 +0.07(+1.25%)
Oct 29, 2019 5.750 5.888 5.750 5.826 47,948,508 +0.01(+0.25%)
Oct 28, 2019 5.783 5.843 5.739 5.812 45,811,976 +0.05(+0.95%)
Oct 25, 2019 5.710 5.830 5.696 5.757 69,977,760 +0.22(+3.93%)
Oct 24, 2019 5.699 5.707 5.499 5.539 62,137,440 -0.12(-2.12%)
Oct 23, 2019 5.554 5.667 5.539 5.659 55,648,632 +0.12(+2.10%)
Oct 22, 2019 5.372 5.605 5.369 5.543 71,713,304 +0.23(+4.23%)
Oct 21, 2019 5.260 5.321 5.245 5.318 25,337,808 +0.04(+0.76%)
Oct 18, 2019 5.300 5.351 5.263 5.278 41,483,900 +0.04(+0.69%)
Oct 17, 2019 5.351 5.365 5.207 5.242 42,951,756 -0.08(-1.50%)
Oct 16, 2019 5.187 5.321 5.181 5.321 33,082,964 +0.09(+1.74%)
Oct 15, 2019 5.227 5.296 5.191 5.231 26,986,964 +0.01(+0.21%)
Oct 14, 2019 5.158 5.223 5.133 5.220 23,312,148 -0.01(-0.21%)
Oct 11, 2019 5.187 5.274 5.187 5.231 36,884,736 +0.11(+2.20%)
Oct 10, 2019 5.114 5.176 5.067 5.118 33,294,876 -0.01(-0.14%)
Oct 09, 2019 5.082 5.154 5.020 5.125 27,255,818 +0.12(+2.47%)
Oct 08, 2019 5.027 5.104 4.995 5.002 37,818,408 -0.02(-0.36%)
Oct 07, 2019 5.114 5.160 5.005 5.020 30,384,402 -0.13(-2.61%)
Oct 04, 2019 5.169 5.187 5.071 5.154 37,979,604 +0.01(+0.28%)
Oct 03, 2019 5.067 5.151 5.035 5.140 43,132,500 +0.05(+0.93%)
Oct 02, 2019 5.162 5.162 5.035 5.093 38,964,712 -0.12(-2.30%)
Oct 01, 2019 5.260 5.271 5.189 5.212 33,916,376 -0.04(-0.83%)
Sep 30, 2019 5.282 5.296 5.243 5.256 14,761,855 -0.05(-0.89%)
Sep 27, 2019 5.271 5.390 5.267 5.303 24,870,630 +0.01(+0.21%)
Sep 26, 2019 5.292 5.307 5.231 5.292 25,052,928 +0.04(+0.76%)
Sep 25, 2019 5.143 5.260 5.116 5.252 25,592,718 +0.02(+0.42%)
Sep 24, 2019 5.296 5.296 5.202 5.231 16,682,433 -0.06(-1.10%)
Sep 23, 2019 5.245 5.320 5.242 5.289 20,563,722 +0.01(+0.14%)
Sep 20, 2019 5.260 5.292 5.220 5.282 25,062,514 +0.00(+0.07%)
Sep 19, 2019 5.380 5.405 5.271 5.278 27,507,092 -0.03(-0.62%)
Sep 18, 2019 5.358 5.390 5.307 5.311 23,688,090 -0.12(-2.14%)
Sep 17, 2019 5.405 5.434 5.294 5.427 40,107,632 -0.05(-0.93%)
Sep 16, 2019 5.427 5.554 5.394 5.478 80,799,184 +0.20(+3.71%)
Sep 13, 2019 5.358 5.387 5.256 5.282 23,943,418 -0.06(-1.16%)
Sep 12, 2019 5.278 5.358 5.238 5.343 27,805,506 +0.05(+0.96%)
Sep 11, 2019 5.358 5.405 5.252 5.292 44,064,064 -0.01(-0.27%)
Sep 10, 2019 5.263 5.372 5.212 5.307 54,323,072 +0.03(+0.62%)
Sep 09, 2019 5.245 5.311 5.232 5.274 55,435,120 +0.08(+1.54%)
Sep 06, 2019 5.165 5.256 5.136 5.194 30,819,042 +0.06(+1.13%)
Sep 05, 2019 5.183 5.218 5.129 5.136 38,811,772 +0.06(+1.14%)
Sep 04, 2019 5.045 5.122 5.022 5.078 51,493,012 +0.21(+4.33%)
Sep 03, 2019 4.831 4.907 4.809 4.867 40,725,088 -0.05(-1.11%)
Aug 30, 2019 4.951 4.973 4.880 4.922 29,772,626 +0.05(+1.12%)
Aug 29, 2019 4.817 4.896 4.760 4.867 43,016,476 +0.12(+2.45%)
Aug 28, 2019 4.733 4.784 4.686 4.751 31,278,338 +0.06(+1.24%)
Aug 27, 2019 4.700 4.775 4.620 4.693 49,022,284 +0.05(+1.02%)
Aug 26, 2019 4.733 4.751 4.606 4.646 48,075,572 -0.07(-1.39%)
Aug 23, 2019 4.853 4.940 4.697 4.711 61,028,844 -0.23(-4.63%)
Aug 22, 2019 5.042 5.049 4.907 4.940 32,755,312 -0.08(-1.52%)
Aug 21, 2019 4.860 5.129 4.798 5.016 98,203,672 +0.27(+5.58%)
Aug 20, 2019 4.715 4.809 4.697 4.751 37,441,264 -0.01(-0.30%)
Aug 19, 2019 4.860 4.882 4.726 4.766 44,159,496 -0.04(-0.83%)
Aug 16, 2019 4.867 4.900 4.762 4.806 40,036,096 -0.04(-0.90%)
Aug 15, 2019 4.831 4.880 4.722 4.849 43,872,164 -0.01(-0.30%)
Aug 14, 2019 4.951 4.969 4.849 4.864 49,209,544 -0.25(-4.97%)
Aug 13, 2019 4.976 5.169 4.951 5.118 35,816,324 +0.07(+1.35%)
Aug 12, 2019 5.064 5.079 5.014 5.050 31,131,030 -0.18(-3.51%)
Aug 09, 2019 5.281 5.342 5.219 5.234 32,991,840 -0.04(-0.82%)
Aug 08, 2019 5.223 5.281 5.167 5.277 51,611,540 +0.16(+3.10%)
Aug 07, 2019 4.999 5.129 4.956 5.118 67,419,880 -0.05(-0.91%)
Aug 06, 2019 5.223 5.241 5.122 5.165 58,353,240 +0.05(+0.99%)
Aug 05, 2019 5.216 5.223 5.080 5.115 62,561,340 -0.28(-5.15%)
Aug 02, 2019 5.493 5.537 5.347 5.392 62,029,124 +0.08(+1.56%)
Aug 01, 2019 5.407 5.493 5.205 5.309 66,266,668 -0.12(-2.19%)
Jul 31, 2019 5.519 5.526 5.365 5.429 44,805,808 -0.03(-0.53%)
Jul 30, 2019 5.486 5.504 5.439 5.457 36,532,012 -0.04(-0.66%)
Jul 29, 2019 5.418 5.504 5.392 5.493 29,991,094 +0.06(+1.06%)
Jul 26, 2019 5.566 5.569 5.410 5.436 53,588,000 -0.15(-2.65%)
Jul 25, 2019 5.706 5.710 5.576 5.584 36,831,488 -0.14(-2.40%)
Jul 24, 2019 5.796 5.845 5.717 5.721 30,797,718 -0.08(-1.31%)
Jul 23, 2019 5.782 5.800 5.735 5.796 44,508,268 +0.03(+0.50%)
Jul 22, 2019 5.814 5.832 5.755 5.768 26,127,682 +0.00(+0.00%)
Jul 19, 2019 5.807 5.811 5.735 5.768 30,125,456 -0.05(-0.87%)
Jul 18, 2019 5.832 5.840 5.753 5.818 28,706,088 -0.01(-0.19%)
Jul 17, 2019 5.869 5.869 5.782 5.829 31,572,810 -0.01(-0.19%)
Jul 16, 2019 5.933 5.968 5.816 5.840 35,989,804 -0.11(-1.82%)
Jul 15, 2019 6.063 6.089 5.941 5.948 34,184,728 -0.12(-2.02%)
Jul 12, 2019 6.020 6.113 6.009 6.071 53,895,184 +0.05(+0.84%)
Jul 11, 2019 5.923 6.027 5.912 6.020 64,406,140 +0.15(+2.52%)
Jul 10, 2019 5.897 5.923 5.858 5.872 65,697,808 +0.08(+1.43%)
Jul 09, 2019 5.735 5.809 5.692 5.789 37,594,508 +0.02(+0.31%)
Jul 08, 2019 5.692 5.782 5.667 5.771 48,911,572 +0.12(+2.04%)
Jul 05, 2019 5.630 5.703 5.609 5.656 30,025,648 +0.13(+2.28%)
Jul 03, 2019 5.511 5.573 5.495 5.529 20,524,356 +0.04(+0.66%)
Jul 02, 2019 5.569 5.580 5.457 5.493 50,076,440 -0.09(-1.68%)
Jul 01, 2019 5.760 5.771 5.580 5.587 47,596,888 -0.03(-0.51%)
Jun 28, 2019 5.667 5.724 5.567 5.616 33,005,980 +0.01(+0.19%)
Jun 27, 2019 5.656 5.668 5.508 5.605 84,144,320 -0.12(-2.02%)
Jun 26, 2019 5.757 5.793 5.692 5.721 161,466,512 -0.04(-0.75%)
Jun 25, 2019 5.887 5.897 5.717 5.764 59,438,144 -0.22(-3.68%)
Jun 24, 2019 5.959 6.009 5.933 5.984 41,019,484 -0.01(-0.18%)
Jun 21, 2019 5.923 6.027 5.923 5.995 48,063,164 +0.09(+1.53%)
Jun 20, 2019 5.800 5.952 5.800 5.905 42,349,128 +0.16(+2.70%)
Jun 19, 2019 5.656 5.750 5.640 5.750 31,700,746 +0.05(+0.95%)
Jun 18, 2019 5.638 5.731 5.634 5.695 30,790,032 +0.12(+2.13%)
Jun 17, 2019 5.566 5.650 5.555 5.576 23,463,876 +0.02(+0.39%)
Jun 14, 2019 5.548 5.587 5.501 5.555 32,068,630 -0.03(-0.45%)
Jun 13, 2019 5.616 5.649 5.566 5.580 35,180,768 +0.09(+1.71%)
Jun 12, 2019 5.540 5.605 5.459 5.486 34,945,288 -0.11(-2.00%)
Jun 11, 2019 5.483 5.620 5.468 5.598 38,250,372 +0.16(+2.99%)
Jun 10, 2019 5.490 5.537 5.403 5.436 45,007,228 -0.11(-2.02%)
Jun 07, 2019 5.439 5.551 5.439 5.548 37,931,980 +0.16(+2.88%)
Jun 06, 2019 5.360 5.465 5.295 5.392 29,730,500 +0.09(+1.63%)
Jun 05, 2019 5.421 5.433 5.246 5.306 39,024,684 -0.12(-2.13%)
Jun 04, 2019 5.371 5.425 5.356 5.421 24,362,824 +0.09(+1.76%)
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.