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 (%)
Sep 30, 2005 2.785 2.790 2.734 2.753 29,325,662 -0.04(-1.39%)
Sep 29, 2005 2.847 2.857 2.776 2.791 35,382,472 -0.03(-1.19%)
Sep 28, 2005 2.788 2.840 2.778 2.825 24,871,360 +0.08(+2.98%)
Sep 27, 2005 2.711 2.749 2.689 2.743 16,262,743 +0.01(+0.38%)
Sep 26, 2005 2.664 2.740 2.632 2.733 33,656,592 +0.01(+0.23%)
Sep 23, 2005 2.727 2.771 2.721 2.727 20,461,214 -0.02(-0.85%)
Sep 22, 2005 2.837 2.837 2.716 2.750 29,115,284 -0.07(-2.51%)
Sep 21, 2005 2.734 2.828 2.732 2.821 29,923,030 +0.13(+4.78%)
Sep 20, 2005 2.697 2.711 2.677 2.692 21,874,122 -0.00(-0.10%)
Sep 19, 2005 2.653 2.704 2.650 2.695 18,275,620 +0.05(+1.94%)
Sep 16, 2005 2.612 2.652 2.606 2.644 14,949,828 +0.03(+1.33%)
Sep 15, 2005 2.594 2.613 2.583 2.609 19,398,934 +0.05(+2.06%)
Sep 14, 2005 2.533 2.560 2.517 2.557 15,417,335 +0.04(+1.53%)
Sep 13, 2005 2.558 2.567 2.514 2.518 14,075,850 -0.04(-1.58%)
Sep 12, 2005 2.614 2.614 2.542 2.558 20,276,808 +0.00(+0.09%)
Sep 09, 2005 2.474 2.568 2.467 2.556 16,417,280 +0.10(+3.99%)
Sep 08, 2005 2.449 2.469 2.431 2.458 15,597,844 +0.03(+1.43%)
Sep 07, 2005 2.471 2.478 2.413 2.423 14,792,694 -0.04(-1.47%)
Sep 06, 2005 2.445 2.467 2.412 2.460 17,478,260 +0.05(+2.19%)
Sep 02, 2005 2.393 2.412 2.381 2.407 15,960,162 +0.01(+0.24%)
Sep 01, 2005 2.399 2.438 2.394 2.401 21,611,800 -0.01(-0.32%)
Aug 31, 2005 2.356 2.409 2.350 2.409 24,736,302 +0.09(+3.99%)
Aug 30, 2005 2.290 2.316 2.282 2.316 19,202,840 +0.05(+2.16%)
Aug 29, 2005 2.254 2.278 2.235 2.267 18,217,180 +0.05(+2.44%)
Aug 26, 2005 2.267 2.270 2.203 2.213 18,436,650 -0.05(-2.39%)
Aug 25, 2005 2.245 2.270 2.233 2.268 37,113,544 +0.04(+1.73%)
Aug 24, 2005 2.189 2.233 2.186 2.229 17,145,812 +0.03(+1.44%)
Aug 23, 2005 2.254 2.255 2.193 2.198 20,927,422 -0.06(-2.48%)
Aug 22, 2005 2.200 2.268 2.200 2.254 26,772,554 +0.08(+3.50%)
Aug 19, 2005 2.198 2.214 2.122 2.177 48,346,692 -0.01(-0.60%)
Aug 18, 2005 2.238 2.252 2.177 2.190 26,788,138 -0.02(-1.06%)
Aug 17, 2005 2.268 2.272 2.207 2.214 33,033,250 -0.04(-1.57%)
Aug 16, 2005 2.312 2.332 2.247 2.249 25,990,780 -0.07(-3.15%)
Aug 15, 2005 2.311 2.341 2.259 2.322 26,706,324 +0.02(+1.07%)
Aug 12, 2005 2.229 2.300 2.210 2.298 33,895,540 +0.02(+0.73%)
Aug 11, 2005 2.310 2.322 2.244 2.281 27,943,918 -0.03(-1.17%)
Aug 10, 2005 2.300 2.316 2.291 2.308 31,074,916 +0.04(+1.63%)
Aug 09, 2005 2.233 2.272 2.209 2.271 30,525,596 +0.06(+2.84%)
Aug 08, 2005 2.206 2.238 2.198 2.208 18,861,302 +0.03(+1.22%)
Aug 05, 2005 2.195 2.206 2.166 2.182 16,799,076 +0.01(+0.48%)
Aug 04, 2005 2.185 2.195 2.157 2.172 23,072,758 -0.02(-1.09%)
Aug 03, 2005 2.179 2.214 2.177 2.195 23,711,684 +0.04(+2.06%)
Aug 02, 2005 2.117 2.154 2.112 2.151 24,098,676 +0.07(+3.12%)
Aug 01, 2005 2.024 2.095 2.022 2.086 22,824,720 +0.06(+3.06%)
Jul 29, 2005 2.050 2.050 2.013 2.024 17,739,284 -0.01(-0.30%)
Jul 28, 2005 1.981 2.044 1.981 2.030 27,758,214 +0.06(+3.15%)
Jul 27, 2005 1.933 1.977 1.913 1.968 18,937,920 +0.04(+1.95%)
Jul 26, 2005 1.907 1.938 1.900 1.931 26,720,610 +0.02(+1.21%)
Jul 25, 2005 1.945 1.954 1.904 1.907 44,839,096 -0.09(-4.47%)
Jul 22, 2005 1.975 1.997 1.959 1.997 23,649,350 +0.02(+1.21%)
Jul 21, 2005 1.971 1.987 1.951 1.973 19,796,314 +0.01(+0.35%)
Jul 20, 2005 1.939 1.969 1.917 1.966 29,864,592 +0.02(+1.27%)
Jul 19, 2005 1.948 1.956 1.927 1.941 27,003,710 -0.02(-1.02%)
Jul 18, 2005 1.964 1.983 1.952 1.961 19,211,932 -0.00(-0.14%)
Jul 15, 2005 2.002 2.002 1.954 1.964 18,731,438 -0.04(-2.09%)
Jul 14, 2005 2.050 2.066 1.990 2.006 22,676,676 -0.04(-1.90%)
Jul 13, 2005 2.056 2.064 2.040 2.045 11,282,497 -0.01(-0.52%)
Jul 12, 2005 2.046 2.060 2.037 2.056 25,475,224 +0.02(+0.93%)
Jul 11, 2005 2.040 2.058 2.030 2.037 14,847,236 +0.00(+0.00%)
Jul 08, 2005 2.031 2.071 2.027 2.037 24,680,462 +0.03(+1.73%)
Jul 07, 2005 2.001 2.007 1.976 2.002 23,858,430 -0.01(-0.44%)
Jul 06, 2005 2.033 2.046 2.006 2.011 19,246,994 -0.02(-1.17%)
Jul 05, 2005 2.002 2.070 1.989 2.035 23,975,306 +0.03(+1.34%)
Jul 01, 2005 1.994 2.021 1.984 2.008 18,376,912 +0.00(+0.04%)
Jun 30, 2005 2.009 2.026 2.004 2.007 16,962,704 -0.01(-0.59%)
Jun 29, 2005 2.033 2.045 2.017 2.019 14,219,998 -0.01(-0.55%)
Jun 28, 2005 2.050 2.050 2.018 2.030 13,408,354 -0.01(-0.45%)
Jun 27, 2005 1.958 2.051 1.939 2.039 34,942,236 +0.09(+4.52%)
Jun 24, 2005 1.980 1.991 1.942 1.951 20,796,260 -0.03(-1.32%)
Jun 23, 2005 2.006 2.031 1.977 1.977 15,229,033 -0.03(-1.63%)
Jun 22, 2005 1.998 2.014 1.982 2.010 19,063,888 +0.01(+0.69%)
Jun 21, 2005 2.007 2.047 1.986 1.996 22,618,238 -0.01(-0.54%)
Jun 20, 2005 1.989 2.015 1.968 2.007 22,248,128 +0.04(+1.94%)
Jun 17, 2005 1.927 1.974 1.927 1.969 25,025,898 +0.06(+3.04%)
Jun 16, 2005 1.867 1.914 1.863 1.911 20,139,152 +0.05(+2.63%)
Jun 15, 2005 1.856 1.874 1.844 1.862 22,910,430 +0.01(+0.33%)
Jun 14, 2005 1.838 1.873 1.822 1.856 36,370,728 +0.03(+1.71%)
Jun 13, 2005 1.829 1.834 1.813 1.825 8,348,892 +0.01(+0.30%)
Jun 10, 2005 1.805 1.829 1.803 1.819 9,983,867 +0.03(+1.39%)
Jun 09, 2005 1.762 1.801 1.757 1.794 22,750,698 +0.01(+0.43%)
Jun 08, 2005 1.791 1.827 1.786 1.786 15,348,507 +0.00(+0.24%)
Jun 07, 2005 1.802 1.819 1.776 1.782 19,193,750 -0.05(-2.59%)
Jun 06, 2005 1.825 1.840 1.792 1.830 20,061,236 -0.03(-1.70%)
Jun 03, 2005 1.879 1.883 1.842 1.861 11,352,623 -0.01(-0.60%)
Jun 02, 2005 1.846 1.878 1.843 1.872 19,201,542 +0.03(+1.63%)
Jun 01, 2005 1.807 1.853 1.799 1.842 15,203,061 +0.02(+1.37%)
May 31, 2005 1.831 1.831 1.802 1.817 13,005,779 -0.00(-0.23%)
May 27, 2005 1.801 1.828 1.799 1.822 18,548,332 +0.01(+0.70%)
May 26, 2005 1.794 1.811 1.791 1.809 10,517,604 +0.02(+1.38%)
May 25, 2005 1.762 1.787 1.754 1.784 16,157,554 +0.03(+1.58%)
May 24, 2005 1.731 1.760 1.723 1.756 12,298,025 +0.02(+1.15%)
May 23, 2005 1.719 1.751 1.719 1.736 18,566,512 -0.02(-1.10%)
May 20, 2005 1.749 1.760 1.740 1.756 7,400,892 +0.01(+0.37%)
May 19, 2005 1.723 1.751 1.708 1.749 15,248,513 +0.04(+2.09%)
May 18, 2005 1.694 1.731 1.694 1.713 18,123,680 +0.03(+1.71%)
May 17, 2005 1.629 1.713 1.627 1.684 19,566,458 +0.04(+2.51%)
May 16, 2005 1.629 1.653 1.613 1.643 20,609,258 +0.02(+0.95%)
May 13, 2005 1.671 1.679 1.607 1.628 22,398,770 -0.04(-2.58%)
May 12, 2005 1.736 1.745 1.667 1.671 19,793,718 -0.07(-3.77%)
May 11, 2005 1.717 1.739 1.700 1.736 12,061,675 +0.02(+0.92%)
May 10, 2005 1.766 1.766 1.710 1.721 14,986,189 -0.05(-2.81%)
May 09, 2005 1.758 1.775 1.742 1.770 10,747,461 +0.02(+1.23%)
May 06, 2005 1.769 1.771 1.749 1.749 19,672,944 +0.03(+1.68%)
May 05, 2005 1.694 1.721 1.688 1.720 16,569,219 +0.03(+1.85%)
May 04, 2005 1.649 1.694 1.649 1.689 19,180,764 +0.04(+2.64%)
May 03, 2005 1.648 1.652 1.629 1.645 12,253,872 -0.00(-0.19%)
May 02, 2005 1.631 1.655 1.604 1.648 7,665,812 +0.03(+2.10%)
Apr 29, 2005 1.627 1.629 1.588 1.614 9,542,333 +0.02(+1.26%)
Apr 28, 2005 1.626 1.627 1.590 1.594 14,621,274 -0.04(-2.52%)
Apr 27, 2005 1.688 1.688 1.636 1.636 13,064,217 -0.05(-3.15%)
Apr 26, 2005 1.665 1.695 1.665 1.689 12,055,182 +0.00(+0.25%)
Apr 25, 2005 1.642 1.695 1.641 1.684 15,021,252 +0.04(+2.63%)
Apr 22, 2005 1.692 1.692 1.633 1.641 11,879,867 -0.03(-1.84%)
Apr 21, 2005 1.665 1.673 1.622 1.672 12,296,727 +0.05(+2.79%)
Apr 20, 2005 1.646 1.659 1.625 1.627 16,979,586 -0.01(-0.80%)
Apr 19, 2005 1.606 1.642 1.606 1.640 14,726,463 +0.06(+3.88%)
Apr 18, 2005 1.550 1.586 1.546 1.579 19,067,784 -0.01(-0.32%)
Apr 15, 2005 1.616 1.634 1.580 1.584 27,867,300 -0.05(-3.16%)
Apr 14, 2005 1.672 1.679 1.621 1.635 17,763,958 -0.04(-2.30%)
Apr 13, 2005 1.706 1.712 1.672 1.674 14,179,740 -0.03(-1.67%)
Apr 12, 2005 1.705 1.708 1.663 1.702 17,453,586 -0.00(-0.16%)
Apr 11, 2005 1.713 1.719 1.698 1.705 9,643,626 -0.00(-0.16%)
Apr 08, 2005 1.728 1.728 1.697 1.708 11,739,615 -0.02(-1.00%)
Apr 07, 2005 1.719 1.741 1.695 1.725 15,409,543 +0.01(+0.52%)
Apr 06, 2005 1.717 1.733 1.706 1.716 14,344,666 +0.01(+0.75%)
Apr 05, 2005 1.744 1.756 1.697 1.703 19,482,046 -0.02(-0.87%)
Apr 04, 2005 1.727 1.763 1.711 1.718 23,905,180 -0.01(-0.40%)
Apr 01, 2005 1.715 1.740 1.703 1.725 29,519,158 +0.02(+1.43%)
Mar 31, 2005 1.684 1.710 1.673 1.701 20,678,084 +0.05(+2.77%)
Mar 30, 2005 1.619 1.667 1.607 1.655 27,069,940 +0.05(+3.17%)
Mar 29, 2005 1.649 1.654 1.597 1.604 22,632,522 -0.02(-1.12%)
Mar 28, 2005 1.640 1.640 1.622 1.622 15,501,746 -0.02(-1.17%)
Mar 24, 2005 1.640 1.668 1.629 1.642 18,613,262 +0.02(+1.02%)
Mar 23, 2005 1.638 1.649 1.622 1.625 26,725,804 -0.04(-2.41%)
Mar 22, 2005 1.719 1.731 1.648 1.665 22,931,208 -0.05(-2.96%)
Mar 21, 2005 1.706 1.721 1.703 1.716 17,060,102 -0.01(-0.45%)
Mar 18, 2005 1.750 1.753 1.711 1.724 21,632,578 -0.02(-0.95%)
Mar 17, 2005 1.677 1.745 1.671 1.740 29,360,724 +0.06(+3.72%)
Mar 16, 2005 1.646 1.694 1.637 1.678 28,580,248 +0.01(+0.48%)
Mar 15, 2005 1.711 1.711 1.663 1.670 32,586,520 -0.04(-2.43%)
Mar 14, 2005 1.733 1.741 1.703 1.711 31,619,042 -0.03(-1.96%)
Mar 11, 2005 1.777 1.807 1.733 1.746 21,605,306 -0.02(-1.11%)
Mar 10, 2005 1.817 1.817 1.748 1.765 23,600,002 -0.04(-2.43%)
Mar 09, 2005 1.854 1.876 1.808 1.809 20,735,224 -0.06(-2.99%)
Mar 08, 2005 1.881 1.885 1.862 1.865 31,150,236 -0.03(-1.54%)
Mar 07, 2005 1.910 1.925 1.885 1.894 25,022,002 -0.01(-0.71%)
Mar 04, 2005 1.887 1.923 1.879 1.908 23,233,788 +0.06(+3.23%)
Mar 03, 2005 1.867 1.880 1.841 1.848 31,008,686 +0.01(+0.67%)
Mar 02, 2005 1.756 1.842 1.756 1.836 29,832,126 +0.05(+2.56%)
Mar 01, 2005 1.846 1.854 1.785 1.790 37,979,732 -0.09(-4.73%)
Feb 28, 2005 1.918 1.933 1.851 1.879 37,065,496 -0.04(-2.03%)
Feb 25, 2005 1.877 1.920 1.865 1.918 45,387,116 +0.06(+3.32%)
Feb 24, 2005 1.852 1.859 1.837 1.856 35,968,152 +0.04(+2.25%)
Feb 23, 2005 1.817 1.824 1.793 1.815 35,591,552 +0.03(+1.73%)
Feb 22, 2005 1.790 1.816 1.771 1.785 56,196,912 +0.04(+2.54%)
Feb 18, 2005 1.733 1.747 1.729 1.740 38,265,428 +0.01(+0.78%)
Feb 17, 2005 1.742 1.763 1.722 1.727 22,819,526 -0.01(-0.51%)
Feb 16, 2005 1.702 1.736 1.693 1.736 24,325,936 +0.03(+1.85%)
Feb 15, 2005 1.704 1.720 1.695 1.704 27,321,876 -0.02(-0.87%)
Feb 14, 2005 1.720 1.742 1.719 1.719 12,944,743 +0.00(+0.22%)
Feb 11, 2005 1.721 1.742 1.703 1.715 37,760,264 -0.01(-0.67%)
Feb 10, 2005 1.731 1.731 1.708 1.727 36,369,428 -0.00(-0.11%)
Feb 09, 2005 1.736 1.788 1.729 1.729 70,881,816 -0.01(-0.55%)
Feb 08, 2005 1.696 1.740 1.694 1.738 40,104,288 +0.05(+3.15%)
Feb 07, 2005 1.642 1.691 1.638 1.685 30,377,552 +0.05(+2.89%)
Feb 04, 2005 1.632 1.667 1.626 1.638 39,534,192 +0.01(+0.35%)
Feb 03, 2005 1.588 1.633 1.583 1.632 25,507,690 +0.04(+2.54%)
Feb 02, 2005 1.586 1.601 1.582 1.592 8,515,116 +0.01(+0.58%)
Feb 01, 2005 1.578 1.587 1.568 1.582 23,287,032 +0.02(+1.11%)
Jan 31, 2005 1.543 1.571 1.538 1.565 14,830,354 +0.03(+2.14%)
Jan 28, 2005 1.529 1.534 1.517 1.532 9,356,629 -0.01(-0.33%)
Jan 27, 2005 1.523 1.551 1.519 1.537 15,365,389 -0.01(-0.42%)
Jan 26, 2005 1.527 1.546 1.520 1.544 17,312,036 +0.02(+1.49%)
Jan 25, 2005 1.515 1.531 1.504 1.521 16,379,619 +0.01(+0.79%)
Jan 24, 2005 1.485 1.509 1.485 1.509 13,653,795 +0.03(+2.08%)
Jan 21, 2005 1.471 1.493 1.461 1.478 18,706,764 +0.02(+1.67%)
Jan 20, 2005 1.459 1.469 1.454 1.454 19,828,780 -0.03(-2.05%)
Jan 19, 2005 1.479 1.488 1.479 1.485 17,128,928 +0.00(+0.00%)
Jan 18, 2005 1.482 1.489 1.463 1.485 27,768,604 -0.02(-1.41%)
Jan 14, 2005 1.483 1.509 1.482 1.506 15,509,537 +0.02(+1.11%)
Jan 13, 2005 1.467 1.498 1.466 1.489 18,213,284 +0.02(+1.23%)
Jan 12, 2005 1.471 1.473 1.441 1.471 15,484,863 +0.01(+0.69%)
Jan 11, 2005 1.469 1.482 1.459 1.461 20,767,690 -0.00(-0.29%)
Jan 10, 2005 1.471 1.494 1.453 1.465 19,262,578 +0.00(+0.29%)
Jan 07, 2005 1.471 1.471 1.442 1.461 13,412,250 +0.01(+0.80%)
Jan 06, 2005 1.453 1.455 1.437 1.450 25,049,272 +0.01(+0.64%)
Jan 05, 2005 1.468 1.468 1.433 1.440 16,515,975 -0.01(-0.87%)
Jan 04, 2005 1.490 1.496 1.446 1.453 20,887,164 -0.04(-2.48%)
Jan 03, 2005 1.544 1.549 1.473 1.490 15,427,724 -0.04(-2.71%)
Dec 31, 2004 1.540 1.540 1.527 1.532 5,095,824 -0.01(-0.60%)
Dec 30, 2004 1.555 1.558 1.537 1.541 9,889,067 -0.01(-0.87%)
Dec 29, 2004 1.536 1.562 1.530 1.554 11,668,190 +0.03(+1.94%)
Dec 28, 2004 1.521 1.525 1.515 1.525 6,064,602 +0.01(+0.51%)
Dec 27, 2004 1.507 1.527 1.507 1.517 13,209,664 -0.01(-0.40%)
Dec 23, 2004 1.502 1.524 1.498 1.523 16,351,049 +0.01(+0.69%)
Dec 22, 2004 1.502 1.513 1.489 1.513 23,181,842 +0.01(+0.33%)
Dec 21, 2004 1.500 1.515 1.492 1.508 10,492,930 +0.02(+1.32%)
Dec 20, 2004 1.469 1.496 1.465 1.488 21,392,330 +0.03(+2.14%)
Dec 17, 2004 1.461 1.468 1.449 1.457 11,195,489 +0.00(+0.11%)
Dec 16, 2004 1.453 1.465 1.442 1.455 13,574,579 -0.00(-0.05%)
Dec 15, 2004 1.419 1.457 1.409 1.456 24,251,914 +0.05(+3.22%)
Dec 14, 2004 1.413 1.417 1.401 1.411 13,218,754 -0.00(-0.03%)
Dec 13, 2004 1.392 1.411 1.392 1.411 11,638,321 +0.02(+1.69%)
Dec 10, 2004 1.367 1.404 1.367 1.388 17,132,824 +0.01(+1.01%)
Dec 09, 2004 1.404 1.404 1.365 1.374 29,116,582 -0.04(-2.83%)
Dec 08, 2004 1.406 1.417 1.394 1.414 22,790,956 +0.01(+0.60%)
Dec 07, 2004 1.453 1.457 1.405 1.405 14,382,327 -0.05(-3.23%)
Dec 06, 2004 1.467 1.472 1.452 1.452 9,878,678 +0.00(+0.16%)
Dec 03, 2004 1.461 1.462 1.442 1.450 8,969,637 +0.01(+0.59%)
Dec 02, 2004 1.492 1.492 1.432 1.442 14,317,395 -0.05(-3.18%)
Dec 01, 2004 1.473 1.517 1.470 1.489 35,383,768 +0.02(+1.34%)
Nov 30, 2004 1.423 1.473 1.423 1.469 33,840,996 +0.06(+4.06%)
Nov 29, 2004 1.421 1.421 1.406 1.412 28,725,694 -0.01(-0.89%)
Nov 26, 2004 1.428 1.436 1.421 1.425 16,614,671 +0.05(+3.50%)
Nov 24, 2004 1.384 1.390 1.371 1.376 9,978,672 +0.00(+0.00%)
Nov 23, 2004 1.391 1.393 1.376 1.376 15,329,028 -0.01(-1.00%)
Nov 22, 2004 1.385 1.400 1.382 1.390 13,277,192 +0.02(+1.18%)
Nov 19, 2004 1.388 1.388 1.361 1.374 13,044,738 -0.01(-0.59%)
Nov 18, 2004 1.390 1.392 1.369 1.382 12,091,543 -0.01(-0.55%)
Nov 17, 2004 1.394 1.405 1.386 1.390 14,843,340 +0.01(+0.92%)
Nov 16, 2004 1.407 1.408 1.373 1.377 13,240,831 -0.04(-2.72%)
Nov 15, 2004 1.453 1.454 1.410 1.416 7,146,360 -0.03(-2.21%)
Nov 12, 2004 1.421 1.452 1.420 1.448 18,463,920 +0.03(+2.15%)
Nov 11, 2004 1.413 1.420 1.406 1.417 7,271,029 +0.00(+0.30%)
Nov 10, 2004 1.401 1.415 1.394 1.413 20,872,878 +0.01(+0.96%)
Nov 09, 2004 1.395 1.404 1.383 1.400 13,099,280 -0.01(-0.57%)
Nov 08, 2004 1.424 1.424 1.393 1.408 8,721,599 -0.03(-1.77%)
Nov 05, 2004 1.417 1.433 1.411 1.433 17,288,660 +0.03(+2.22%)
Nov 04, 2004 1.394 1.416 1.394 1.402 19,991,110 +0.02(+1.45%)
Nov 03, 2004 1.399 1.399 1.359 1.382 13,922,612 +0.02(+1.36%)
Nov 02, 2004 1.369 1.388 1.359 1.363 8,561,867 -0.01(-0.56%)
Nov 01, 2004 1.373 1.378 1.367 1.371 10,946,152 +0.00(+0.28%)
Oct 29, 2004 1.363 1.382 1.348 1.367 15,460,189 +0.01(+0.77%)
Oct 28, 2004 1.367 1.372 1.354 1.357 10,496,826 -0.03(-2.00%)
Oct 27, 2004 1.390 1.398 1.374 1.385 18,621,054 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.375 11,137,050 +0.01(+0.76%)
Oct 25, 2004 1.370 1.372 1.357 1.365 8,526,804 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.374 6,560,678 -0.00(-0.31%)
Oct 21, 2004 1.349 1.384 1.349 1.378 19,445,684 +0.04(+3.02%)
Oct 20, 2004 1.342 1.346 1.315 1.338 21,041,700 -0.00(-0.20%)
Oct 19, 2004 1.378 1.382 1.341 1.341 17,504,232 -0.04(-2.66%)
Oct 18, 2004 1.363 1.381 1.360 1.377 14,223,894 +0.02(+1.27%)
Oct 15, 2004 1.332 1.362 1.330 1.360 10,725,385 +0.03(+2.58%)
Oct 14, 2004 1.301 1.341 1.301 1.326 28,177,672 -0.02(-1.71%)
Oct 13, 2004 1.392 1.397 1.322 1.349 28,221,826 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,403,324 -0.03(-2.25%)
Oct 11, 2004 1.455 1.459 1.417 1.436 8,939,768 -0.01(-0.61%)
Oct 08, 2004 1.459 1.470 1.440 1.445 13,149,927 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.440 1.448 18,614,562 +0.00(+0.11%)
Oct 06, 2004 1.453 1.457 1.440 1.447 17,571,762 +0.01(+0.91%)
Oct 05, 2004 1.427 1.437 1.423 1.433 15,847,181 +0.01(+0.40%)
Oct 04, 2004 1.428 1.432 1.415 1.428 15,336,820 +0.01(+0.98%)
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.