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 -0.11 (-0.73%)
Official Closing 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 (%)
Jun 30, 2004 1.085 1.101 1.067 1.099 19,208,234 +0.01(+1.04%)
Jun 29, 2004 1.059 1.088 1.059 1.088 16,814,068 +0.02(+2.32%)
Jun 28, 2004 1.081 1.083 1.061 1.063 10,201,063 -0.02(-1.45%)
Jun 25, 2004 1.094 1.105 1.077 1.079 11,614,578 -0.03(-2.65%)
Jun 24, 2004 1.108 1.114 1.103 1.108 19,683,238 +0.01(+0.64%)
Jun 23, 2004 1.051 1.101 1.051 1.101 20,889,896 +0.05(+5.04%)
Jun 22, 2004 1.046 1.057 1.036 1.048 9,300,856 +0.00(+0.15%)
Jun 21, 2004 1.042 1.059 1.042 1.047 11,753,759 -0.00(-0.45%)
Jun 18, 2004 1.053 1.067 1.048 1.051 7,939,693 -0.01(-0.56%)
Jun 17, 2004 1.056 1.071 1.042 1.057 11,475,398 +0.00(+0.19%)
Jun 16, 2004 1.051 1.063 1.040 1.055 11,986,153 -0.00(-0.33%)
Jun 15, 2004 1.028 1.069 1.028 1.059 32,477,660 +0.06(+5.83%)
Jun 14, 2004 0.9872 1.004 0.9750 1.000 16,170,517 -0.02(-1.92%)
Jun 10, 2004 1.024 1.028 1.010 1.020 7,241,235 +0.01(+0.54%)
Jun 09, 2004 1.034 1.034 1.005 1.015 21,634,322 -0.02(-1.52%)
Jun 08, 2004 1.054 1.059 1.030 1.030 17,646,600 -0.02(-2.05%)
Jun 07, 2004 1.034 1.059 1.031 1.052 11,975,938 +0.03(+2.48%)
Jun 04, 2004 1.034 1.034 1.016 1.026 18,424,226 +0.01(+1.00%)
Jun 03, 2004 1.034 1.034 1.007 1.016 19,309,108 -0.02(-1.67%)
Jun 02, 2004 1.053 1.055 1.032 1.033 23,706,714 +0.01(+0.57%)
Jun 01, 2004 1.018 1.034 1.009 1.028 20,597,490 +0.01(+0.54%)
May 28, 2004 1.038 1.042 1.019 1.022 21,544,940 -0.01(-0.87%)
May 27, 2004 1.016 1.032 1.007 1.031 31,560,854 +0.03(+3.09%)
May 26, 2004 1.018 1.019 1.000 1.000 32,966,708 -0.02(-1.58%)
May 25, 2004 1.018 1.022 1.006 1.016 23,768,004 -0.00(-0.19%)
May 24, 2004 0.9848 1.018 0.9789 1.018 43,854,736 +0.06(+6.78%)
May 21, 2004 0.9496 0.9868 0.9276 0.9535 37,850,808 -0.01(-1.22%)
May 20, 2004 1.000 1.001 0.9594 0.9652 33,808,180 -0.04(-3.75%)
May 19, 2004 1.040 1.040 1.002 1.003 27,737,850 +0.00(+0.00%)
May 18, 2004 1.042 1.055 1.000 1.003 22,894,612 -0.01(-1.00%)
May 17, 2004 1.006 1.040 1.006 1.013 20,906,496 -0.04(-3.76%)
May 14, 2004 1.102 1.116 1.046 1.053 31,938,814 -0.03(-2.85%)
May 13, 2004 1.061 1.088 1.060 1.083 24,172,778 +0.00(+0.25%)
May 12, 2004 1.094 1.096 1.053 1.081 24,576,274 -0.01(-1.25%)
May 11, 2004 1.020 1.098 1.020 1.094 27,527,164 +0.09(+9.39%)
May 10, 2004 1.004 1.031 0.9919 1.000 45,301,452 -0.07(-6.92%)
May 07, 2004 1.077 1.104 1.061 1.075 26,039,588 -0.05(-4.69%)
May 06, 2004 1.205 1.206 1.126 1.128 30,120,524 -0.09(-7.10%)
May 05, 2004 1.200 1.217 1.183 1.214 31,131,820 +0.04(+3.06%)
May 04, 2004 1.173 1.191 1.156 1.178 31,795,802 +0.04(+3.40%)
May 03, 2004 1.136 1.141 1.107 1.139 27,735,296 +0.01(+0.66%)
Apr 30, 2004 1.143 1.143 1.107 1.132 23,501,134 -0.00(-0.07%)
Apr 29, 2004 1.181 1.188 1.104 1.132 45,471,280 -0.06(-4.71%)
Apr 28, 2004 1.243 1.243 1.188 1.188 23,616,054 -0.05(-4.20%)
Apr 27, 2004 1.239 1.257 1.232 1.241 16,061,981 +0.01(+0.57%)
Apr 26, 2004 1.265 1.275 1.224 1.233 13,501,820 -0.02(-1.72%)
Apr 23, 2004 1.240 1.267 1.239 1.255 16,847,268 +0.01(+0.63%)
Apr 22, 2004 1.251 1.251 1.223 1.247 18,910,720 +0.03(+2.08%)
Apr 21, 2004 1.227 1.233 1.210 1.222 20,289,760 -0.02(-1.89%)
Apr 20, 2004 1.277 1.282 1.244 1.245 17,319,716 -0.04(-3.17%)
Apr 19, 2004 1.285 1.296 1.274 1.286 9,620,078 -0.00(-0.18%)
Apr 16, 2004 1.294 1.310 1.285 1.288 14,297,321 -0.01(-0.84%)
Apr 15, 2004 1.312 1.324 1.282 1.299 15,839,803 -0.02(-1.86%)
Apr 14, 2004 1.329 1.340 1.323 1.324 15,987,922 -0.03(-2.00%)
Apr 13, 2004 1.387 1.396 1.351 1.351 17,032,416 -0.03(-1.82%)
Apr 12, 2004 1.357 1.389 1.356 1.376 13,195,366 +0.03(+2.15%)
Apr 08, 2004 1.334 1.358 1.322 1.347 12,858,268 +0.03(+2.02%)
Apr 07, 2004 1.316 1.331 1.314 1.320 7,262,942 -0.01(-0.65%)
Apr 06, 2004 1.313 1.339 1.310 1.329 11,829,096 +0.00(+0.30%)
Apr 05, 2004 1.320 1.334 1.312 1.325 8,550,046 -0.00(-0.18%)
Apr 02, 2004 1.325 1.340 1.309 1.327 13,626,955 +0.01(+0.65%)
Apr 01, 2004 1.319 1.345 1.300 1.319 26,352,426 +0.01(+0.54%)
Mar 31, 2004 1.275 1.318 1.265 1.312 25,254,302 +0.05(+3.72%)
Mar 30, 2004 1.222 1.271 1.220 1.265 19,982,030 +0.05(+4.06%)
Mar 29, 2004 1.226 1.237 1.208 1.215 17,327,378 +0.01(+0.84%)
Mar 26, 2004 1.214 1.230 1.205 1.205 13,496,712 -0.01(-0.71%)
Mar 25, 2004 1.210 1.222 1.204 1.214 12,987,234 -0.03(-2.33%)
Mar 24, 2004 1.243 1.272 1.237 1.243 29,756,612 -0.00(-0.31%)
Mar 23, 2004 1.275 1.288 1.237 1.247 18,731,956 -0.02(-1.49%)
Mar 22, 2004 1.271 1.272 1.254 1.266 15,410,768 -0.01(-1.01%)
Mar 19, 2004 1.317 1.324 1.278 1.278 13,610,355 -0.05(-3.66%)
Mar 18, 2004 1.267 1.335 1.259 1.327 26,298,796 +0.07(+5.22%)
Mar 17, 2004 1.241 1.265 1.241 1.261 18,179,062 +0.02(+1.64%)
Mar 16, 2004 1.247 1.258 1.222 1.241 13,014,048 +0.01(+1.09%)
Mar 15, 2004 1.257 1.257 1.228 1.228 10,566,253 -0.04(-3.12%)
Mar 12, 2004 1.261 1.275 1.249 1.267 11,543,073 +0.04(+3.52%)
Mar 11, 2004 1.253 1.259 1.220 1.224 12,980,849 -0.03(-2.22%)
Mar 10, 2004 1.316 1.324 1.246 1.252 19,528,734 -0.07(-5.13%)
Mar 09, 2004 1.294 1.334 1.294 1.320 24,497,108 +0.02(+1.66%)
Mar 08, 2004 1.312 1.314 1.292 1.298 14,874,475 +0.01(+0.73%)
Mar 05, 2004 1.286 1.300 1.280 1.289 20,791,576 +0.00(+0.34%)
Mar 04, 2004 1.316 1.319 1.278 1.284 8,925,451 -0.03(-2.35%)
Mar 03, 2004 1.312 1.324 1.298 1.315 16,148,810 +0.02(+1.33%)
Mar 02, 2004 1.273 1.311 1.266 1.298 25,747,180 +0.01(+0.39%)
Mar 01, 2004 1.249 1.296 1.248 1.293 17,761,520 +0.07(+5.83%)
Feb 27, 2004 1.220 1.222 1.210 1.222 10,107,850 +0.01(+1.10%)
Feb 26, 2004 1.204 1.213 1.200 1.208 8,481,094 -0.01(-0.74%)
Feb 25, 2004 1.197 1.219 1.197 1.217 11,102,546 +0.04(+3.29%)
Feb 24, 2004 1.198 1.198 1.177 1.179 5,977,115 -0.03(-2.08%)
Feb 23, 2004 1.179 1.220 1.179 1.204 10,442,395 +0.01(+1.25%)
Feb 20, 2004 1.136 1.191 1.125 1.189 34,975,256 +0.00(+0.03%)
Feb 19, 2004 1.197 1.209 1.179 1.188 25,914,454 -0.04(-2.94%)
Feb 18, 2004 1.255 1.261 1.222 1.224 16,972,402 -0.03(-2.31%)
Feb 17, 2004 1.249 1.260 1.234 1.253 19,028,194 -0.01(-0.77%)
Feb 13, 2004 1.302 1.306 1.255 1.263 14,296,044 -0.02(-1.92%)
Feb 12, 2004 1.284 1.304 1.269 1.288 15,046,855 +0.01(+0.83%)
Feb 11, 2004 1.231 1.282 1.231 1.277 19,450,844 +0.05(+4.28%)
Feb 10, 2004 1.208 1.231 1.202 1.225 13,531,188 +0.03(+2.12%)
Feb 09, 2004 1.194 1.208 1.193 1.199 10,538,161 +0.02(+1.76%)
Feb 06, 2004 1.132 1.190 1.132 1.179 14,916,612 +0.03(+2.80%)
Feb 05, 2004 1.165 1.173 1.138 1.147 13,264,318 -0.02(-2.04%)
Feb 04, 2004 1.198 1.202 1.156 1.170 23,986,352 -0.02(-1.52%)
Feb 03, 2004 1.170 1.188 1.159 1.188 13,930,854 +0.01(+1.07%)
Feb 02, 2004 1.151 1.176 1.111 1.176 37,068,076 +0.02(+2.14%)
Jan 30, 2004 1.167 1.193 1.129 1.151 50,236,628 -0.03(-2.42%)
Jan 29, 2004 1.237 1.237 1.175 1.180 57,825,176 -0.08(-6.46%)
Jan 28, 2004 1.289 1.298 1.259 1.261 12,625,874 -0.03(-2.28%)
Jan 27, 2004 1.298 1.301 1.270 1.291 13,506,927 -0.00(-0.27%)
Jan 26, 2004 1.296 1.315 1.289 1.294 12,378,158 +0.00(+0.00%)
Jan 23, 2004 1.277 1.295 1.273 1.294 22,448,978 +0.01(+0.61%)
Jan 22, 2004 1.295 1.309 1.281 1.286 16,977,510 -0.02(-1.20%)
Jan 21, 2004 1.327 1.327 1.302 1.302 14,179,847 -0.03(-2.52%)
Jan 20, 2004 1.304 1.339 1.302 1.336 17,672,138 +0.07(+5.47%)
Jan 16, 2004 1.233 1.267 1.232 1.266 14,096,850 +0.03(+2.24%)
Jan 15, 2004 1.265 1.282 1.236 1.239 21,823,302 -0.05(-3.77%)
Jan 14, 2004 1.320 1.320 1.251 1.287 27,112,174 -0.04(-2.72%)
Jan 13, 2004 1.331 1.341 1.317 1.323 20,337,004 -0.01(-0.59%)
Jan 12, 2004 1.307 1.331 1.297 1.331 24,623,520 +0.04(+3.12%)
Jan 09, 2004 1.285 1.312 1.281 1.291 20,882,236 +0.00(+0.15%)
Jan 08, 2004 1.308 1.302 1.280 1.289 24,258,328 -0.02(-1.47%)
Jan 07, 2004 1.355 1.363 1.297 1.308 35,330,228 -0.02(-1.27%)
Jan 06, 2004 1.269 1.338 1.269 1.325 44,147,144 +0.06(+4.41%)
Jan 05, 2004 1.224 1.276 1.218 1.269 26,952,564 +0.09(+7.29%)
Jan 02, 2004 1.154 1.195 1.154 1.183 20,421,278 +0.04(+3.28%)
Dec 31, 2003 1.138 1.147 1.137 1.145 3,422,061 +0.01(+0.59%)
Dec 30, 2003 1.142 1.148 1.135 1.138 7,847,757 -0.01(-0.68%)
Dec 29, 2003 1.107 1.149 1.107 1.146 11,374,523 +0.05(+4.24%)
Dec 26, 2003 1.120 1.120 1.092 1.100 5,034,771 -0.02(-1.47%)
Dec 24, 2003 1.110 1.121 1.107 1.116 3,019,841 -0.00(-0.25%)
Dec 23, 2003 1.138 1.135 1.109 1.119 13,034,478 -0.02(-1.65%)
Dec 22, 2003 1.107 1.141 1.107 1.138 15,917,693 +0.03(+2.58%)
Dec 19, 2003 1.108 1.114 1.105 1.109 11,815,050 +0.00(+0.25%)
Dec 18, 2003 1.076 1.108 1.075 1.106 12,821,238 +0.03(+2.43%)
Dec 17, 2003 1.059 1.082 1.059 1.080 10,434,733 +0.02(+1.96%)
Dec 16, 2003 1.059 1.060 1.055 1.059 10,776,939 +0.01(+0.71%)
Dec 15, 2003 1.067 1.067 1.044 1.052 12,863,375 -0.01(-1.10%)
Dec 12, 2003 1.073 1.077 1.050 1.064 20,423,832 +0.00(+0.04%)
Dec 11, 2003 1.044 1.075 1.043 1.063 30,092,432 +0.02(+2.22%)
Dec 10, 2003 1.047 1.053 1.034 1.040 22,802,676 +0.01(+0.53%)
Dec 09, 2003 1.006 1.055 1.003 1.035 34,403,208 +0.04(+4.22%)
Dec 08, 2003 0.9895 0.9977 0.9844 0.9926 11,332,386 +0.00(+0.00%)
Dec 05, 2003 0.9829 0.9958 0.9829 0.9926 9,263,827 +0.01(+0.80%)
Dec 04, 2003 0.9832 0.9856 0.9742 0.9848 18,115,218 +0.00(+0.16%)
Dec 03, 2003 0.9868 0.9887 0.9825 0.9832 13,334,547 -0.01(-1.06%)
Dec 02, 2003 0.9907 0.9954 0.9778 0.9938 9,514,097 -0.00(-0.20%)
Dec 01, 2003 0.9554 0.9934 0.9554 0.9958 16,590,613 +0.05(+5.65%)
Nov 28, 2003 0.9421 0.9468 0.9406 0.9425 6,024,360 +0.00(+0.25%)
Nov 26, 2003 0.9527 0.9527 0.9378 0.9402 14,302,429 -0.01(-1.03%)
Nov 25, 2003 0.9574 0.9574 0.9476 0.9500 14,769,770 -0.01(-0.98%)
Nov 24, 2003 0.9535 0.9609 0.9457 0.9594 19,051,178 +0.01(+1.03%)
Nov 21, 2003 0.9457 0.9457 0.9370 0.9496 12,459,879 -0.01(-1.14%)
Nov 20, 2003 0.9731 0.9742 0.9605 0.9605 8,985,465 -0.01(-1.49%)
Nov 19, 2003 0.9586 0.9692 0.9586 0.9750 10,709,264 +0.02(+1.59%)
Nov 18, 2003 0.9519 0.9609 0.9500 0.9598 9,446,422 +0.01(+1.49%)
Nov 17, 2003 0.9519 0.9523 0.9437 0.9457 14,302,429 -0.01(-1.31%)
Nov 14, 2003 0.9594 0.9711 0.9554 0.9582 9,311,071 -0.01(-0.93%)
Nov 13, 2003 0.9476 0.9727 0.9417 0.9672 17,156,274 +0.02(+1.86%)
Nov 12, 2003 0.9398 0.9551 0.9398 0.9496 13,692,076 +0.03(+2.75%)
Nov 11, 2003 0.9398 0.9398 0.9241 0.9241 13,003,833 -0.02(-1.67%)
Nov 10, 2003 0.9374 0.9398 0.9308 0.9398 8,221,885 -0.01(-1.32%)
Nov 07, 2003 0.9574 0.9582 0.9464 0.9523 10,525,392 -0.00(-0.04%)
Nov 06, 2003 0.9312 0.9527 0.9253 0.9527 15,641,885 +0.03(+3.36%)
Nov 05, 2003 0.9496 0.9551 0.9163 0.9218 14,985,564 -0.02(-1.92%)
Nov 04, 2003 0.9496 0.9562 0.9359 0.9398 8,818,614 -0.00(-0.29%)
Nov 03, 2003 0.9280 0.9468 0.9257 0.9425 26,426,116 +0.02(+2.43%)
Oct 31, 2003 0.9323 0.9323 0.9135 0.9202 13,939,792 -0.01(-1.14%)
Oct 30, 2003 0.9492 0.9492 0.9237 0.9308 7,236,127 -0.02(-1.65%)
Oct 29, 2003 0.9554 0.9648 0.9464 0.9464 10,733,525 -0.01(-0.90%)
Oct 28, 2003 0.9359 0.9554 0.9343 0.9551 19,376,784 +0.03(+3.57%)
Oct 27, 2003 0.9347 0.9378 0.9198 0.9222 11,757,590 -0.00(-0.46%)
Oct 24, 2003 0.9163 0.9398 0.9139 0.9265 14,127,495 +0.00(+0.25%)
Oct 23, 2003 0.9261 0.9280 0.9092 0.9241 9,660,939 -0.02(-1.67%)
Oct 22, 2003 0.9590 0.9590 0.9359 0.9398 12,825,069 -0.02(-2.04%)
Oct 21, 2003 0.9594 0.9648 0.9554 0.9594 15,290,741 +0.01(+0.70%)
Oct 20, 2003 0.9547 0.9547 0.9453 0.9527 8,472,156 -0.00(-0.29%)
Oct 17, 2003 0.9594 0.9660 0.9519 0.9554 17,289,072 -0.01(-0.61%)
Oct 16, 2003 0.9868 0.9864 0.9570 0.9613 16,079,858 -0.03(-2.58%)
Oct 15, 2003 0.9977 1.004 0.9762 0.9868 9,268,934 -0.01(-0.55%)
Oct 14, 2003 1.015 1.015 0.9923 0.9923 10,977,411 -0.02(-2.16%)
Oct 13, 2003 0.9926 1.017 0.9966 1.014 10,948,043 +0.02(+2.17%)
Oct 10, 2003 0.9926 0.9946 0.9860 0.9926 5,793,243 -0.00(-0.28%)
Oct 09, 2003 0.9911 1.010 0.9868 0.9954 14,874,475 +0.00(+0.43%)
Oct 08, 2003 0.9899 0.9899 0.9836 0.9911 8,348,297 +0.02(+1.93%)
Oct 07, 2003 0.9774 0.9789 0.9676 0.9723 6,651,312 -0.01(-0.52%)
Oct 06, 2003 0.9656 0.9809 0.9605 0.9774 11,401,338 +0.01(+1.01%)
Oct 03, 2003 0.9652 0.9754 0.9554 0.9676 19,873,494 +0.02(+1.69%)
Oct 02, 2003 0.9120 0.9543 0.9100 0.9515 30,034,972 +0.04(+4.70%)
Oct 01, 2003 0.9065 0.9112 0.9006 0.9089 20,822,222 +0.01(+1.22%)
Sep 30, 2003 0.8846 0.9006 0.8693 0.8979 13,611,632 +0.02(+1.73%)
Sep 29, 2003 0.8779 0.8826 0.8630 0.8826 11,479,228 +0.01(+0.85%)
Sep 26, 2003 0.8646 0.8752 0.8634 0.8752 17,474,220 +0.00(+0.54%)
Sep 25, 2003 0.8901 0.8901 0.8646 0.8705 17,277,580 -0.01(-0.94%)
Sep 24, 2003 0.8724 0.8865 0.8717 0.8787 22,443,870 +0.02(+2.05%)
Sep 23, 2003 0.8807 0.8842 0.8556 0.8611 19,538,948 -0.02(-2.22%)
Sep 22, 2003 0.8857 0.8881 0.8763 0.8807 11,746,098 -0.02(-2.17%)
Sep 19, 2003 0.9163 0.9163 0.8889 0.9002 11,840,588 -0.00(-0.48%)
Sep 18, 2003 0.9147 0.9194 0.8991 0.9045 21,925,454 +0.01(+0.65%)
Sep 17, 2003 0.9124 0.9147 0.8928 0.8987 12,779,101 -0.01(-1.08%)
Sep 16, 2003 0.9089 0.9155 0.9057 0.9085 9,101,662 +0.00(+0.22%)
Sep 15, 2003 0.9265 0.9316 0.9026 0.9065 17,993,914 -0.02(-1.95%)
Sep 12, 2003 0.9378 0.9410 0.9245 0.9245 8,976,527 -0.01(-1.21%)
Sep 11, 2003 0.9339 0.9429 0.9308 0.9359 16,552,306 +0.01(+0.89%)
Sep 10, 2003 0.9042 0.9359 0.8979 0.9276 11,412,830 +0.02(+1.72%)
Sep 09, 2003 0.9335 0.9335 0.9065 0.9120 8,739,025 -0.03(-3.04%)
Sep 08, 2003 0.9562 0.9688 0.9402 0.9406 11,477,951 -0.00(-0.25%)
Sep 05, 2003 0.9257 0.9558 0.9257 0.9429 20,877,128 +0.01(+1.43%)
Sep 04, 2003 0.9026 0.9316 0.9022 0.9296 22,931,642 +0.04(+4.44%)
Sep 03, 2003 0.8603 0.8924 0.8603 0.8901 23,953,152 +0.03(+3.55%)
Sep 02, 2003 0.8599 0.8619 0.8544 0.8595 17,384,838 -0.01(-0.68%)
Aug 29, 2003 0.8513 0.8697 0.8470 0.8654 13,818,488 +0.01(+0.91%)
Aug 28, 2003 0.8513 0.8634 0.8384 0.8576 14,606,328 +0.02(+1.96%)
Aug 27, 2003 0.8200 0.8450 0.8200 0.8411 11,448,583 +0.03(+3.27%)
Aug 26, 2003 0.8039 0.8223 0.8027 0.8145 9,972,500 +0.01(+0.78%)
Aug 25, 2003 0.8200 0.8204 0.8051 0.8082 5,565,957 -0.01(-1.43%)
Aug 22, 2003 0.8164 0.8204 0.8106 0.8200 7,800,512 +0.01(+1.16%)
Aug 21, 2003 0.8102 0.8184 0.8059 0.8106 11,046,363 +0.00(+0.10%)
Aug 20, 2003 0.8066 0.8215 0.7973 0.8098 12,334,744 -0.00(-0.43%)
Aug 19, 2003 0.8262 0.8274 0.8055 0.8133 11,795,897 -0.01(-1.33%)
Aug 18, 2003 0.8243 0.8391 0.8243 0.8243 13,874,671 +0.01(+1.10%)
Aug 15, 2003 0.8106 0.8247 0.8086 0.8153 7,928,201 -0.02(-2.44%)
Aug 14, 2003 0.8110 0.8360 0.8106 0.8356 12,553,091 +0.03(+3.59%)
Aug 13, 2003 0.8051 0.8125 0.7988 0.8066 5,710,245 +0.00(+0.24%)
Aug 12, 2003 0.8098 0.8157 0.7980 0.8047 4,977,311 -0.00(-0.39%)
Aug 11, 2003 0.8086 0.8145 0.8031 0.8078 5,983,500 -0.00(-0.19%)
Aug 08, 2003 0.7969 0.8113 0.7961 0.8094 9,641,786 +0.02(+2.84%)
Aug 07, 2003 0.7460 0.7910 0.7460 0.7871 13,257,934 +0.04(+5.46%)
Aug 06, 2003 0.7577 0.7616 0.7420 0.7463 6,024,360 -0.02(-2.31%)
Aug 05, 2003 0.7401 0.7640 0.7401 0.7640 12,796,977 +0.03(+4.05%)
Aug 04, 2003 0.7436 0.7436 0.7205 0.7342 16,028,782 -0.02(-2.19%)
Aug 01, 2003 0.7835 0.7851 0.7471 0.7507 10,038,898 -0.04(-5.52%)
Jul 31, 2003 0.8066 0.8078 0.7910 0.7945 16,046,659 -0.01(-1.07%)
Jul 30, 2003 0.8157 0.8160 0.8008 0.8031 4,949,220 -0.01(-1.49%)
Jul 29, 2003 0.8145 0.8223 0.8106 0.8153 11,010,610 +0.00(+0.53%)
Jul 28, 2003 0.8106 0.8113 0.8031 0.8110 15,964,938 +0.00(+0.29%)
Jul 25, 2003 0.8184 0.8184 0.8055 0.8086 10,550,930 -0.01(-1.20%)
Jul 24, 2003 0.8282 0.8317 0.8157 0.8184 13,722,721 -0.01(-1.42%)
Jul 23, 2003 0.8301 0.8391 0.8254 0.8301 12,135,549 -0.01(-0.66%)
Jul 22, 2003 0.8333 0.8403 0.8282 0.8356 12,402,419 +0.01(+1.04%)
Jul 21, 2003 0.8282 0.8333 0.8262 0.8270 10,442,395 -0.00(-0.05%)
Jul 18, 2003 0.8239 0.8298 0.8231 0.8274 11,059,132 +0.01(+0.81%)
Jul 17, 2003 0.8231 0.8262 0.8129 0.8207 11,497,105 -0.01(-0.76%)
Jul 16, 2003 0.8286 0.8348 0.8207 0.8270 9,399,177 -0.01(-0.85%)
Jul 15, 2003 0.8164 0.8372 0.8129 0.8341 9,662,216 +0.02(+2.40%)
Jul 14, 2003 0.8066 0.8164 0.8055 0.8145 10,843,338 +0.02(+2.21%)
Jul 11, 2003 0.8000 0.8043 0.7926 0.7969 5,448,483 -0.00(-0.29%)
Jul 10, 2003 0.8070 0.8082 0.7953 0.7992 5,804,735 -0.02(-2.20%)
Jul 09, 2003 0.8098 0.8235 0.8086 0.8172 8,147,826 +0.01(+0.97%)
Jul 08, 2003 0.7980 0.8102 0.7933 0.8094 14,049,605 +0.01(+1.08%)
Jul 07, 2003 0.7969 0.8031 0.7933 0.8008 11,663,100 +0.01(+1.74%)
Jul 03, 2003 0.7800 0.7886 0.7726 0.7871 5,927,316 +0.01(+0.95%)
Jul 02, 2003 0.7788 0.7882 0.7761 0.7796 16,027,505 +0.00(+0.50%)
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.