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 (%)
Jun 30, 2020 3.009 3.098 2.964 3.068 43,438,520 -0.00(-0.12%)
Jun 29, 2020 3.039 3.089 2.994 3.072 33,182,902 +0.09(+3.11%)
Jun 26, 2020 3.053 3.063 2.961 2.979 58,148,088 -0.14(-4.40%)
Jun 25, 2020 3.057 3.117 3.009 3.117 45,507,984 +0.07(+2.19%)
Jun 24, 2020 3.191 3.191 3.020 3.050 59,859,360 -0.20(-6.06%)
Jun 23, 2020 3.172 3.321 3.150 3.246 66,649,308 +0.16(+5.04%)
Jun 22, 2020 3.161 3.187 3.076 3.091 52,218,316 -0.03(-0.95%)
Jun 19, 2020 3.209 3.209 3.079 3.120 55,984,600 -0.01(-0.24%)
Jun 18, 2020 3.072 3.165 3.068 3.128 37,202,884 -0.03(-0.94%)
Jun 17, 2020 3.165 3.235 3.117 3.157 44,707,312 -0.01(-0.35%)
Jun 16, 2020 3.265 3.321 3.146 3.169 83,637,872 +0.06(+1.91%)
Jun 15, 2020 2.898 3.165 2.797 3.109 84,227,808 -0.04(-1.18%)
Jun 12, 2020 3.154 3.232 3.026 3.146 90,617,512 +0.14(+4.82%)
Jun 11, 2020 3.042 3.172 2.979 3.002 116,600,768 -0.30(-9.00%)
Jun 10, 2020 3.473 3.473 3.298 3.298 91,064,744 -0.15(-4.31%)
Jun 09, 2020 3.428 3.476 3.399 3.447 78,658,424 -0.16(-4.42%)
Jun 08, 2020 3.465 3.606 3.399 3.606 84,438,088 +0.16(+4.63%)
Jun 05, 2020 3.465 3.493 3.399 3.447 86,520,160 +0.21(+6.54%)
Jun 04, 2020 3.187 3.297 3.120 3.235 100,866,224 -0.02(-0.57%)
Jun 03, 2020 3.254 3.298 3.209 3.254 92,387,968 +0.14(+4.65%)
Jun 02, 2020 2.976 3.117 2.957 3.109 82,031,576 +0.21(+7.30%)
Jun 01, 2020 2.857 2.924 2.831 2.898 55,431,104 +0.07(+2.36%)
May 29, 2020 2.801 2.868 2.742 2.831 77,281,296 +0.00(+0.13%)
May 28, 2020 2.898 2.914 2.812 2.827 60,279,608 -0.08(-2.81%)
May 27, 2020 2.905 2.927 2.775 2.909 68,943,456 +0.09(+3.02%)
May 26, 2020 2.879 2.883 2.790 2.823 77,448,936 +0.20(+7.79%)
May 22, 2020 2.579 2.645 2.530 2.619 62,404,740 -0.04(-1.67%)
May 21, 2020 2.682 2.721 2.608 2.664 65,114,384 +0.07(+2.72%)
May 20, 2020 2.575 2.645 2.571 2.593 65,987,124 +0.10(+4.02%)
May 19, 2020 2.545 2.560 2.490 2.493 77,835,472 -0.04(-1.75%)
May 18, 2020 2.467 2.545 2.430 2.538 107,031,024 +0.27(+12.13%)
May 15, 2020 2.319 2.423 2.263 2.263 79,638,312 +0.02(+0.99%)
May 14, 2020 2.200 2.256 2.130 2.241 141,921,968 -0.03(-1.31%)
May 13, 2020 2.401 2.401 2.260 2.271 65,389,872 -0.13(-5.26%)
May 12, 2020 2.508 2.523 2.393 2.397 67,195,080 -0.04(-1.52%)
May 11, 2020 2.501 2.547 2.430 2.434 70,374,264 -0.11(-4.37%)
May 08, 2020 2.412 2.553 2.404 2.545 72,269,168 +0.20(+8.37%)
May 07, 2020 2.330 2.401 2.311 2.349 86,840,408 +0.00(+0.00%)
May 06, 2020 2.445 2.478 2.341 2.349 69,608,088 -0.15(-5.94%)
May 05, 2020 2.527 2.584 2.475 2.497 74,016,864 +0.07(+2.91%)
May 04, 2020 2.393 2.456 2.375 2.426 53,574,672 -0.01(-0.46%)
May 01, 2020 2.504 2.504 2.365 2.438 56,216,124 -0.13(-4.92%)
Apr 30, 2020 2.597 2.631 2.534 2.564 88,127,944 -0.09(-3.22%)
Apr 29, 2020 2.508 2.679 2.508 2.649 103,532,304 +0.22(+8.84%)
Apr 28, 2020 2.326 2.441 2.282 2.434 109,374,960 +0.24(+10.99%)
Apr 27, 2020 2.131 2.193 2.080 2.193 65,357,464 +0.12(+6.01%)
Apr 24, 2020 2.211 2.237 2.014 2.069 147,005,984 -0.24(-10.30%)
Apr 23, 2020 2.368 2.412 2.284 2.306 83,239,840 -0.01(-0.47%)
Apr 22, 2020 2.262 2.332 2.259 2.317 88,298,816 +0.11(+4.79%)
Apr 21, 2020 2.193 2.233 2.160 2.211 99,621,952 -0.08(-3.51%)
Apr 20, 2020 2.204 2.361 2.189 2.292 137,161,792 -0.07(-2.79%)
Apr 17, 2020 2.292 2.361 2.226 2.357 99,440,848 +0.11(+5.05%)
Apr 16, 2020 2.339 2.339 2.211 2.244 55,168,348 -0.05(-2.38%)
Apr 15, 2020 2.299 2.361 2.262 2.299 69,475,008 -0.14(-5.84%)
Apr 14, 2020 2.471 2.514 2.394 2.441 68,349,432 -0.01(-0.45%)
Apr 13, 2020 2.441 2.460 2.357 2.452 79,813,240 -0.00(-0.15%)
Apr 09, 2020 2.591 2.726 2.405 2.456 145,973,360 -0.03(-1.32%)
Apr 08, 2020 2.339 2.536 2.339 2.489 86,743,376 +0.18(+7.75%)
Apr 07, 2020 2.434 2.449 2.306 2.310 113,410,496 +0.07(+2.93%)
Apr 06, 2020 2.175 2.259 2.142 2.244 106,118,760 +0.14(+6.60%)
Apr 03, 2020 2.226 2.251 2.039 2.105 103,715,576 -0.02(-0.86%)
Apr 02, 2020 2.123 2.346 2.072 2.123 166,494,160 +0.15(+7.39%)
Apr 01, 2020 1.893 2.021 1.879 1.977 73,508,808 -0.03(-1.64%)
Mar 31, 2020 1.944 2.091 1.944 2.010 101,291,856 +0.10(+5.36%)
Mar 30, 2020 1.882 1.937 1.782 1.908 70,764,640 +0.01(+0.58%)
Mar 27, 2020 1.955 1.963 1.886 1.897 96,305,464 -0.23(-10.67%)
Mar 26, 2020 2.182 2.249 2.036 2.123 112,983,176 +0.00(+0.17%)
Mar 25, 2020 1.981 2.211 1.904 2.120 133,696,848 +0.14(+6.81%)
Mar 24, 2020 1.849 2.003 1.798 1.985 112,124,824 +0.35(+21.75%)
Mar 23, 2020 1.685 1.787 1.626 1.630 98,045,296 -0.14(-8.04%)
Mar 20, 2020 1.952 1.970 1.725 1.773 104,598,000 -0.08(-4.15%)
Mar 19, 2020 1.608 1.868 1.498 1.849 154,073,248 +0.27(+17.40%)
Mar 18, 2020 1.667 1.762 1.466 1.575 134,093,888 -0.40(-20.19%)
Mar 17, 2020 1.977 2.069 1.879 1.974 141,978,864 +0.05(+2.86%)
Mar 16, 2020 1.974 2.178 1.875 1.919 96,515,048 -0.49(-20.21%)
Mar 13, 2020 2.445 2.463 2.034 2.405 163,647,968 +0.41(+20.73%)
Mar 12, 2020 2.101 2.153 1.765 1.992 236,872,592 -0.51(-20.44%)
Mar 11, 2020 2.748 2.840 2.427 2.503 152,450,800 -0.42(-14.48%)
Mar 10, 2020 3.107 3.132 2.683 2.927 149,761,984 +0.27(+10.33%)
Mar 09, 2020 2.759 3.019 2.573 2.653 261,972,176 -1.19(-30.99%)
Mar 06, 2020 3.911 3.971 3.754 3.845 142,495,120 -0.45(-10.39%)
Mar 05, 2020 4.389 4.404 4.134 4.291 116,363,912 -0.22(-4.79%)
Mar 04, 2020 4.550 4.550 4.422 4.506 65,396,164 +0.06(+1.40%)
Mar 03, 2020 4.572 4.718 4.382 4.444 102,226,040 -0.12(-2.64%)
Mar 02, 2020 4.459 4.592 4.391 4.565 81,897,056 +0.14(+3.22%)
Feb 28, 2020 4.225 4.426 4.207 4.422 128,491,928 +0.01(+0.17%)
Feb 27, 2020 4.386 4.587 4.280 4.415 114,360,976 -0.17(-3.74%)
Feb 26, 2020 4.693 4.788 4.550 4.587 112,904,096 -0.10(-2.11%)
Feb 25, 2020 4.824 4.861 4.612 4.685 72,203,808 -0.10(-1.99%)
Feb 24, 2020 4.802 4.853 4.645 4.780 104,836,328 -0.35(-6.77%)
Feb 21, 2020 5.179 5.182 5.076 5.128 61,939,368 -0.14(-2.57%)
Feb 20, 2020 5.398 5.457 5.252 5.263 58,698,444 -0.18(-3.29%)
Feb 19, 2020 5.398 5.460 5.383 5.442 44,347,072 +0.12(+2.27%)
Feb 18, 2020 5.234 5.369 5.230 5.321 56,788,708 -0.03(-0.55%)
Feb 14, 2020 5.420 5.427 5.327 5.351 38,875,316 +0.00(+0.07%)
Feb 13, 2020 5.449 5.449 5.321 5.347 60,066,216 -0.11(-1.94%)
Feb 12, 2020 5.413 5.489 5.413 5.453 66,146,896 +0.04(+0.67%)
Feb 11, 2020 5.383 5.435 5.347 5.416 72,257,992 +0.15(+2.92%)
Feb 10, 2020 5.281 5.296 5.201 5.263 79,497,744 -0.07(-1.23%)
Feb 07, 2020 5.387 5.394 5.221 5.329 108,324,120 -0.02(-0.34%)
Feb 06, 2020 5.420 5.475 5.285 5.347 285,653,920 +0.07(+1.39%)
Feb 05, 2020 5.365 5.376 5.234 5.274 90,253,648 +0.02(+0.42%)
Feb 04, 2020 5.270 5.380 5.245 5.252 65,642,936 +0.06(+1.20%)
Feb 03, 2020 5.204 5.270 5.160 5.190 36,610,200 +0.03(+0.64%)
Jan 31, 2020 5.190 5.212 5.122 5.157 47,723,564 -0.14(-2.62%)
Jan 30, 2020 5.120 5.303 5.120 5.296 55,598,464 +0.04(+0.84%)
Jan 29, 2020 5.354 5.362 5.234 5.252 46,606,144 -0.05(-0.90%)
Jan 28, 2020 5.277 5.372 5.237 5.299 50,676,412 +0.11(+2.04%)
Jan 27, 2020 5.175 5.230 5.153 5.193 58,099,660 -0.20(-3.79%)
Jan 24, 2020 5.464 5.464 5.316 5.398 54,401,748 -0.05(-0.94%)
Jan 23, 2020 5.347 5.460 5.277 5.449 55,258,292 +0.05(+0.95%)
Jan 22, 2020 5.413 5.431 5.372 5.398 30,496,142 +0.00(+0.00%)
Jan 21, 2020 5.519 5.519 5.383 5.398 49,889,228 -0.14(-2.57%)
Jan 17, 2020 5.486 5.559 5.464 5.541 51,950,956 +0.10(+1.81%)
Jan 16, 2020 5.467 5.467 5.383 5.442 46,486,200 +0.01(+0.13%)
Jan 15, 2020 5.548 5.566 5.424 5.435 51,602,312 -0.18(-3.25%)
Jan 14, 2020 5.625 5.639 5.557 5.617 34,264,488 -0.04(-0.71%)
Jan 13, 2020 5.679 5.698 5.625 5.658 52,457,564 -0.06(-1.02%)
Jan 10, 2020 5.760 5.802 5.701 5.716 27,632,918 -0.04(-0.70%)
Jan 09, 2020 5.745 5.796 5.701 5.756 36,589,432 +0.02(+0.32%)
Jan 08, 2020 5.837 5.855 5.709 5.738 61,657,540 -0.13(-2.24%)
Jan 07, 2020 5.855 5.884 5.807 5.870 30,858,318 -0.06(-0.99%)
Jan 06, 2020 5.789 5.957 5.789 5.928 45,460,312 +0.08(+1.44%)
Jan 03, 2020 5.910 5.954 5.837 5.844 48,327,440 -0.10(-1.72%)
Jan 02, 2020 5.862 5.950 5.840 5.946 37,662,952 +0.12(+2.07%)
Dec 31, 2019 5.767 5.837 5.756 5.826 18,065,604 +0.01(+0.25%)
Dec 30, 2019 5.880 5.888 5.804 5.811 24,916,446 -0.01(-0.13%)
Dec 27, 2019 5.877 5.891 5.818 5.818 27,395,690 -0.08(-1.30%)
Dec 26, 2019 5.862 5.895 5.840 5.895 24,949,368 +0.10(+1.64%)
Dec 24, 2019 5.796 5.837 5.771 5.800 7,868,422 -0.00(-0.06%)
Dec 23, 2019 5.734 5.807 5.720 5.804 34,710,036 +0.12(+2.06%)
Dec 20, 2019 5.716 5.760 5.683 5.687 38,945,636 -0.11(-1.89%)
Dec 19, 2019 5.785 5.829 5.778 5.796 28,972,098 -0.01(-0.13%)
Dec 18, 2019 5.694 5.840 5.690 5.804 59,770,336 +0.15(+2.58%)
Dec 17, 2019 5.614 5.701 5.603 5.658 34,497,920 +0.03(+0.58%)
Dec 16, 2019 5.559 5.705 5.559 5.625 56,326,624 +0.03(+0.52%)
Dec 13, 2019 5.654 5.749 5.555 5.595 84,828,848 -0.27(-4.67%)
Dec 12, 2019 5.771 5.891 5.767 5.870 35,647,212 +0.13(+2.23%)
Dec 11, 2019 5.749 5.774 5.712 5.742 40,990,024 +0.04(+0.77%)
Dec 10, 2019 5.694 5.701 5.650 5.698 31,343,832 +0.01(+0.19%)
Dec 09, 2019 5.584 5.718 5.584 5.687 36,078,996 +0.02(+0.32%)
Dec 06, 2019 5.617 5.698 5.608 5.668 32,877,894 +0.11(+1.91%)
Dec 05, 2019 5.486 5.625 5.471 5.563 53,462,004 +0.14(+2.56%)
Dec 04, 2019 5.438 5.471 5.409 5.424 50,177,532 +0.06(+1.09%)
Dec 03, 2019 5.372 5.405 5.318 5.365 32,502,878 -0.02(-0.34%)
Dec 02, 2019 5.453 5.457 5.380 5.383 33,049,894 +0.00(+0.00%)
Nov 29, 2019 5.438 5.438 5.352 5.383 24,821,222 -0.03(-0.47%)
Nov 27, 2019 5.405 5.438 5.349 5.409 38,805,544 +0.01(+0.27%)
Nov 26, 2019 5.467 5.471 5.325 5.394 56,446,608 -0.17(-3.02%)
Nov 25, 2019 5.566 5.584 5.515 5.563 30,253,624 -0.01(-0.20%)
Nov 22, 2019 5.628 5.687 5.559 5.573 53,033,116 +0.02(+0.33%)
Nov 21, 2019 5.446 5.559 5.413 5.555 66,948,320 +0.12(+2.22%)
Nov 20, 2019 5.446 5.500 5.431 5.435 43,677,624 +0.01(+0.13%)
Nov 19, 2019 5.508 5.515 5.416 5.427 53,166,048 -0.09(-1.66%)
Nov 18, 2019 5.581 5.599 5.500 5.519 34,629,624 -0.12(-2.20%)
Nov 15, 2019 5.548 5.668 5.548 5.643 19,966,972 +0.12(+2.12%)
Nov 14, 2019 5.650 5.668 5.508 5.526 52,199,160 -0.10(-1.82%)
Nov 13, 2019 5.632 5.689 5.595 5.628 56,559,208 -0.09(-1.53%)
Nov 12, 2019 5.767 5.822 5.699 5.716 50,004,244 -0.10(-1.68%)
Nov 11, 2019 5.726 5.832 5.712 5.814 33,738,828 +0.07(+1.14%)
Nov 08, 2019 5.788 5.868 5.719 5.748 66,185,784 -0.19(-3.12%)
Nov 07, 2019 5.795 5.970 5.788 5.933 53,609,088 +0.14(+2.38%)
Nov 06, 2019 5.690 5.908 5.641 5.795 104,346,936 -0.15(-2.51%)
Nov 05, 2019 5.901 5.963 5.893 5.944 69,837,472 -0.01(-0.18%)
Nov 04, 2019 5.988 6.042 5.897 5.955 91,054,616 -0.02(-0.30%)
Nov 01, 2019 5.977 6.119 5.886 5.973 100,732,112 +0.07(+1.23%)
Oct 31, 2019 5.890 5.926 5.793 5.901 62,610,176 +0.00(+0.00%)
Oct 30, 2019 5.788 5.915 5.737 5.901 67,768,280 +0.07(+1.25%)
Oct 29, 2019 5.752 5.890 5.752 5.828 47,934,360 +0.01(+0.25%)
Oct 28, 2019 5.784 5.845 5.741 5.814 45,798,460 +0.05(+0.95%)
Oct 25, 2019 5.712 5.832 5.697 5.759 69,957,112 +0.22(+3.93%)
Oct 24, 2019 5.701 5.708 5.501 5.541 62,119,108 -0.12(-2.12%)
Oct 23, 2019 5.556 5.668 5.541 5.661 55,632,212 +0.12(+2.10%)
Oct 22, 2019 5.374 5.606 5.370 5.545 71,692,144 +0.23(+4.23%)
Oct 21, 2019 5.261 5.323 5.247 5.319 25,330,332 +0.04(+0.76%)
Oct 18, 2019 5.301 5.352 5.265 5.279 41,471,660 +0.04(+0.69%)
Oct 17, 2019 5.352 5.367 5.209 5.243 42,939,084 -0.08(-1.50%)
Oct 16, 2019 5.189 5.323 5.182 5.323 33,073,204 +0.09(+1.74%)
Oct 15, 2019 5.229 5.298 5.192 5.232 26,979,002 +0.01(+0.21%)
Oct 14, 2019 5.160 5.225 5.134 5.221 23,305,270 -0.01(-0.21%)
Oct 11, 2019 5.189 5.276 5.189 5.232 36,873,852 +0.11(+2.20%)
Oct 10, 2019 5.116 5.178 5.069 5.120 33,285,054 -0.01(-0.14%)
Oct 09, 2019 5.083 5.156 5.021 5.127 27,247,776 +0.12(+2.47%)
Oct 08, 2019 5.029 5.105 4.996 5.003 37,807,252 -0.02(-0.36%)
Oct 07, 2019 5.116 5.161 5.007 5.021 30,375,436 -0.13(-2.61%)
Oct 04, 2019 5.170 5.189 5.072 5.156 37,968,400 +0.01(+0.28%)
Oct 03, 2019 5.069 5.152 5.036 5.141 43,119,776 +0.05(+0.93%)
Oct 02, 2019 5.163 5.163 5.036 5.094 38,953,216 -0.12(-2.30%)
Oct 01, 2019 5.261 5.272 5.190 5.214 33,906,368 -0.04(-0.83%)
Sep 30, 2019 5.283 5.298 5.245 5.258 14,757,500 -0.05(-0.89%)
Sep 27, 2019 5.272 5.392 5.269 5.305 24,863,292 +0.01(+0.21%)
Sep 26, 2019 5.294 5.309 5.232 5.294 25,045,536 +0.04(+0.76%)
Sep 25, 2019 5.145 5.261 5.118 5.254 25,585,166 +0.02(+0.42%)
Sep 24, 2019 5.298 5.298 5.203 5.232 16,677,511 -0.06(-1.10%)
Sep 23, 2019 5.247 5.321 5.243 5.290 20,557,654 +0.01(+0.14%)
Sep 20, 2019 5.261 5.294 5.221 5.283 25,055,120 +0.00(+0.07%)
Sep 19, 2019 5.381 5.407 5.272 5.279 27,498,976 -0.03(-0.62%)
Sep 18, 2019 5.359 5.392 5.309 5.312 23,681,102 -0.12(-2.14%)
Sep 17, 2019 5.407 5.436 5.296 5.428 40,095,796 -0.05(-0.93%)
Sep 16, 2019 5.428 5.556 5.396 5.479 80,775,344 +0.20(+3.71%)
Sep 13, 2019 5.359 5.388 5.258 5.283 23,936,354 -0.06(-1.16%)
Sep 12, 2019 5.279 5.359 5.239 5.345 27,797,304 +0.05(+0.96%)
Sep 11, 2019 5.359 5.407 5.254 5.294 44,051,060 -0.01(-0.27%)
Sep 10, 2019 5.265 5.374 5.214 5.309 54,307,044 +0.03(+0.62%)
Sep 09, 2019 5.247 5.312 5.234 5.276 55,418,764 +0.08(+1.54%)
Sep 06, 2019 5.167 5.258 5.138 5.196 30,809,950 +0.06(+1.13%)
Sep 05, 2019 5.185 5.219 5.130 5.138 38,800,324 +0.06(+1.14%)
Sep 04, 2019 5.047 5.123 5.023 5.080 51,477,820 +0.21(+4.33%)
Sep 03, 2019 4.833 4.909 4.811 4.869 40,713,072 -0.05(-1.11%)
Aug 30, 2019 4.952 4.974 4.882 4.923 29,763,842 +0.05(+1.12%)
Aug 29, 2019 4.818 4.898 4.762 4.869 43,003,784 +0.12(+2.45%)
Aug 28, 2019 4.734 4.785 4.687 4.753 31,269,110 +0.06(+1.24%)
Aug 27, 2019 4.702 4.776 4.622 4.694 49,007,820 +0.05(+1.02%)
Aug 26, 2019 4.734 4.753 4.607 4.647 48,061,388 -0.07(-1.39%)
Aug 23, 2019 4.854 4.942 4.698 4.713 61,010,840 -0.23(-4.63%)
Aug 22, 2019 5.043 5.051 4.909 4.942 32,745,648 -0.08(-1.52%)
Aug 21, 2019 4.862 5.130 4.800 5.018 98,174,696 +0.27(+5.58%)
Aug 20, 2019 4.716 4.811 4.698 4.753 37,430,216 -0.01(-0.30%)
Aug 19, 2019 4.862 4.883 4.727 4.767 44,146,468 -0.04(-0.83%)
Aug 16, 2019 4.869 4.902 4.763 4.807 40,024,284 -0.04(-0.90%)
Aug 15, 2019 4.833 4.882 4.724 4.851 43,859,220 -0.01(-0.30%)
Aug 14, 2019 4.952 4.971 4.851 4.865 49,195,024 -0.25(-4.97%)
Aug 13, 2019 4.978 5.170 4.952 5.120 35,805,756 +0.07(+1.35%)
Aug 12, 2019 5.066 5.080 5.015 5.051 31,121,848 -0.18(-3.51%)
Aug 09, 2019 5.282 5.344 5.221 5.235 32,982,108 -0.04(-0.82%)
Aug 08, 2019 5.224 5.282 5.169 5.279 51,596,316 +0.16(+3.10%)
Aug 07, 2019 5.001 5.131 4.957 5.120 67,400,000 -0.05(-0.91%)
Aug 06, 2019 5.224 5.242 5.123 5.167 58,336,028 +0.05(+0.99%)
Aug 05, 2019 5.217 5.224 5.082 5.116 62,542,888 -0.28(-5.15%)
Aug 02, 2019 5.495 5.538 5.349 5.394 62,010,828 +0.08(+1.56%)
Aug 01, 2019 5.408 5.495 5.206 5.311 66,247,124 -0.12(-2.19%)
Jul 31, 2019 5.520 5.528 5.367 5.430 44,792,592 -0.03(-0.53%)
Jul 30, 2019 5.488 5.506 5.441 5.459 36,521,236 -0.04(-0.66%)
Jul 29, 2019 5.419 5.506 5.394 5.495 29,982,248 +0.06(+1.06%)
Jul 26, 2019 5.567 5.571 5.412 5.437 53,572,196 -0.15(-2.65%)
Jul 25, 2019 5.708 5.712 5.578 5.585 36,820,624 -0.14(-2.40%)
Jul 24, 2019 5.798 5.847 5.719 5.722 30,788,634 -0.08(-1.31%)
Jul 23, 2019 5.784 5.802 5.737 5.798 44,495,140 +0.03(+0.50%)
Jul 22, 2019 5.816 5.834 5.757 5.769 26,119,976 +0.00(+0.00%)
Jul 19, 2019 5.809 5.813 5.737 5.769 30,116,570 -0.05(-0.87%)
Jul 18, 2019 5.834 5.841 5.755 5.820 28,697,622 -0.01(-0.19%)
Jul 17, 2019 5.870 5.870 5.784 5.831 31,563,496 -0.01(-0.19%)
Jul 16, 2019 5.935 5.970 5.818 5.841 35,979,188 -0.11(-1.82%)
Jul 15, 2019 6.065 6.090 5.942 5.950 34,174,644 -0.12(-2.02%)
Jul 12, 2019 6.022 6.114 6.011 6.072 53,879,288 +0.05(+0.84%)
Jul 11, 2019 5.924 6.029 5.914 6.022 64,387,144 +0.15(+2.52%)
Jul 10, 2019 5.899 5.924 5.859 5.874 65,678,428 +0.08(+1.43%)
Jul 09, 2019 5.737 5.811 5.694 5.791 37,583,416 +0.02(+0.31%)
Jul 08, 2019 5.694 5.784 5.668 5.773 48,897,144 +0.12(+2.04%)
Jul 05, 2019 5.632 5.704 5.611 5.657 30,016,792 +0.13(+2.28%)
Jul 03, 2019 5.513 5.574 5.497 5.531 20,518,302 +0.04(+0.66%)
Jul 02, 2019 5.571 5.582 5.459 5.495 50,061,668 -0.09(-1.68%)
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.