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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 1.541 1.541 1.528 1.533 5,091,897 -0.01(-0.60%)
Dec 30, 2004 1.556 1.559 1.538 1.542 9,881,446 -0.01(-0.87%)
Dec 29, 2004 1.537 1.563 1.531 1.556 11,659,198 +0.03(+1.94%)
Dec 28, 2004 1.522 1.526 1.517 1.526 6,059,928 +0.01(+0.51%)
Dec 27, 2004 1.509 1.529 1.508 1.518 13,199,484 -0.01(-0.40%)
Dec 23, 2004 1.503 1.525 1.499 1.524 16,338,449 +0.01(+0.69%)
Dec 22, 2004 1.503 1.514 1.490 1.514 23,163,978 +0.01(+0.33%)
Dec 21, 2004 1.501 1.516 1.493 1.509 10,484,844 +0.02(+1.32%)
Dec 20, 2004 1.470 1.497 1.467 1.489 21,375,846 +0.03(+2.14%)
Dec 17, 2004 1.462 1.469 1.450 1.458 11,186,861 +0.00(+0.11%)
Dec 16, 2004 1.455 1.467 1.443 1.456 13,564,118 -0.00(-0.05%)
Dec 15, 2004 1.420 1.458 1.410 1.457 24,233,224 +0.05(+3.22%)
Dec 14, 2004 1.414 1.418 1.403 1.412 13,208,567 -0.00(-0.03%)
Dec 13, 2004 1.393 1.412 1.393 1.412 11,629,352 +0.02(+1.69%)
Dec 10, 2004 1.368 1.405 1.368 1.389 17,119,622 +0.01(+1.01%)
Dec 09, 2004 1.405 1.405 1.366 1.375 29,094,144 -0.04(-2.83%)
Dec 08, 2004 1.407 1.418 1.395 1.415 22,773,392 +0.01(+0.60%)
Dec 07, 2004 1.455 1.458 1.406 1.406 14,371,243 -0.05(-3.23%)
Dec 06, 2004 1.468 1.473 1.453 1.453 9,871,065 +0.00(+0.16%)
Dec 03, 2004 1.462 1.463 1.443 1.451 8,962,725 +0.01(+0.59%)
Dec 02, 2004 1.493 1.493 1.433 1.443 14,306,361 -0.05(-3.18%)
Dec 01, 2004 1.474 1.518 1.471 1.490 35,356,500 +0.02(+1.34%)
Nov 30, 2004 1.424 1.474 1.424 1.470 33,814,920 +0.06(+4.06%)
Nov 29, 2004 1.422 1.422 1.407 1.413 28,703,556 -0.01(-0.89%)
Nov 26, 2004 1.430 1.437 1.423 1.426 16,601,867 +0.05(+3.50%)
Nov 24, 2004 1.385 1.391 1.372 1.378 9,970,982 +0.00(+0.00%)
Nov 23, 2004 1.392 1.394 1.378 1.378 15,317,215 -0.01(-1.00%)
Nov 22, 2004 1.386 1.401 1.383 1.391 13,266,960 +0.02(+1.18%)
Nov 19, 2004 1.389 1.389 1.362 1.375 13,034,685 -0.01(-0.58%)
Nov 18, 2004 1.391 1.393 1.370 1.383 12,082,225 -0.01(-0.55%)
Nov 17, 2004 1.395 1.406 1.387 1.391 14,831,901 +0.01(+0.92%)
Nov 16, 2004 1.408 1.409 1.374 1.378 13,230,627 -0.04(-2.72%)
Nov 15, 2004 1.455 1.455 1.411 1.417 7,140,853 -0.03(-2.21%)
Nov 12, 2004 1.422 1.453 1.421 1.449 18,449,692 +0.03(+2.15%)
Nov 11, 2004 1.414 1.421 1.407 1.418 7,265,425 +0.00(+0.30%)
Nov 10, 2004 1.403 1.416 1.395 1.414 20,856,794 +0.01(+0.96%)
Nov 09, 2004 1.396 1.405 1.384 1.401 13,089,185 -0.01(-0.57%)
Nov 08, 2004 1.425 1.425 1.394 1.409 8,714,877 -0.03(-1.77%)
Nov 05, 2004 1.418 1.434 1.412 1.434 17,275,336 +0.03(+2.22%)
Nov 04, 2004 1.395 1.418 1.395 1.403 19,975,704 +0.02(+1.45%)
Nov 03, 2004 1.400 1.400 1.360 1.383 13,911,882 +0.02(+1.36%)
Nov 02, 2004 1.370 1.389 1.360 1.364 8,555,269 -0.01(-0.56%)
Nov 01, 2004 1.374 1.379 1.368 1.372 10,937,716 +0.00(+0.28%)
Oct 29, 2004 1.364 1.383 1.349 1.368 15,448,275 +0.01(+0.77%)
Oct 28, 2004 1.368 1.373 1.355 1.358 10,488,736 -0.03(-2.00%)
Oct 27, 2004 1.391 1.399 1.375 1.386 18,606,704 +0.01(+0.67%)
Oct 26, 2004 1.376 1.377 1.345 1.376 11,128,468 +0.01(+0.76%)
Oct 25, 2004 1.371 1.373 1.358 1.366 8,520,233 -0.01(-0.67%)
Oct 22, 2004 1.416 1.416 1.371 1.375 6,555,622 -0.00(-0.31%)
Oct 21, 2004 1.351 1.385 1.350 1.379 19,430,698 +0.04(+3.02%)
Oct 20, 2004 1.343 1.347 1.316 1.339 21,025,486 -0.00(-0.20%)
Oct 19, 2004 1.379 1.383 1.342 1.342 17,490,744 -0.04(-2.66%)
Oct 18, 2004 1.364 1.383 1.361 1.378 14,212,932 +0.02(+1.27%)
Oct 15, 2004 1.333 1.363 1.331 1.361 10,717,119 +0.03(+2.58%)
Oct 14, 2004 1.302 1.342 1.302 1.327 28,155,958 -0.02(-1.71%)
Oct 13, 2004 1.393 1.398 1.323 1.350 28,200,076 -0.06(-3.92%)
Oct 12, 2004 1.441 1.443 1.398 1.405 10,395,307 -0.03(-2.25%)
Oct 11, 2004 1.456 1.460 1.418 1.437 8,932,879 -0.01(-0.61%)
Oct 08, 2004 1.460 1.471 1.441 1.446 13,139,793 -0.00(-0.21%)
Oct 07, 2004 1.445 1.451 1.441 1.449 18,600,216 +0.00(+0.11%)
Oct 06, 2004 1.455 1.458 1.441 1.448 17,558,220 +0.01(+0.91%)
Oct 05, 2004 1.428 1.438 1.424 1.435 15,834,969 +0.01(+0.40%)
Oct 04, 2004 1.430 1.433 1.416 1.429 15,325,000 +0.01(+0.98%)
Oct 01, 2004 1.366 1.424 1.366 1.415 31,749,092 +0.06(+4.17%)
Sep 30, 2004 1.360 1.372 1.355 1.358 21,150,058 -0.01(-0.62%)
Sep 29, 2004 1.366 1.368 1.353 1.367 10,796,275 +0.01(+0.71%)
Sep 28, 2004 1.358 1.361 1.341 1.357 15,725,968 -0.03(-2.30%)
Sep 27, 2004 1.376 1.391 1.374 1.389 15,533,919 +0.01(+0.61%)
Sep 24, 2004 1.356 1.384 1.356 1.381 12,000,474 +0.03(+2.31%)
Sep 23, 2004 1.316 1.352 1.312 1.349 15,196,535 +0.04(+2.85%)
Sep 22, 2004 1.344 1.352 1.304 1.312 22,586,534 -0.02(-1.73%)
Sep 21, 2004 1.310 1.338 1.305 1.335 11,044,122 +0.03(+1.97%)
Sep 20, 2004 1.318 1.325 1.308 1.309 15,803,825 +0.01(+0.53%)
Sep 17, 2004 1.287 1.305 1.277 1.302 7,247,259 +0.02(+1.93%)
Sep 16, 2004 1.272 1.278 1.263 1.278 8,356,731 +0.02(+1.47%)
Sep 15, 2004 1.268 1.278 1.258 1.259 10,718,417 -0.01(-0.73%)
Sep 14, 2004 1.256 1.272 1.252 1.268 12,736,230 +0.02(+1.57%)
Sep 13, 2004 1.247 1.253 1.246 1.249 11,686,448 +0.01(+0.93%)
Sep 10, 2004 1.257 1.257 1.235 1.237 11,328,302 -0.02(-1.35%)
Sep 09, 2004 1.237 1.262 1.229 1.254 21,395,310 +0.02(+1.37%)
Sep 08, 2004 1.227 1.240 1.227 1.237 7,815,620 +0.02(+1.90%)
Sep 07, 2004 1.225 1.231 1.205 1.214 6,285,715 +0.01(+0.48%)
Sep 03, 2004 1.209 1.215 1.207 1.208 6,852,779 -0.00(-0.19%)
Sep 02, 2004 1.193 1.215 1.192 1.211 14,207,742 +0.01(+1.19%)
Sep 01, 2004 1.189 1.204 1.189 1.196 12,226,262 +0.01(+0.98%)
Aug 31, 2004 1.177 1.191 1.176 1.185 12,798,516 +0.02(+1.45%)
Aug 30, 2004 1.168 1.175 1.161 1.168 9,826,946 -0.01(-0.46%)
Aug 27, 2004 1.178 1.180 1.171 1.173 12,622,039 +0.00(+0.00%)
Aug 26, 2004 1.192 1.192 1.170 1.173 14,563,292 -0.03(-2.56%)
Aug 25, 2004 1.187 1.204 1.187 1.204 18,199,248 +0.01(+0.97%)
Aug 24, 2004 1.204 1.212 1.189 1.193 12,819,278 -0.01(-0.64%)
Aug 23, 2004 1.214 1.225 1.194 1.200 12,433,883 -0.01(-0.80%)
Aug 20, 2004 1.187 1.223 1.184 1.210 14,795,568 +0.04(+3.36%)
Aug 19, 2004 1.181 1.191 1.165 1.171 19,115,376 +0.00(+0.26%)
Aug 18, 2004 1.142 1.168 1.141 1.168 15,597,502 +0.02(+1.47%)
Aug 17, 2004 1.146 1.156 1.145 1.151 25,511,390 +0.00(+0.37%)
Aug 16, 2004 1.127 1.148 1.111 1.146 20,135,312 +0.04(+3.19%)
Aug 13, 2004 1.114 1.135 1.111 1.111 40,532,744 -0.01(-1.17%)
Aug 12, 2004 1.120 1.132 1.120 1.124 13,688,690 +0.01(+1.11%)
Aug 11, 2004 1.137 1.138 1.106 1.112 21,791,086 -0.01(-1.06%)
Aug 10, 2004 1.108 1.127 1.108 1.124 15,449,573 +0.02(+1.71%)
Aug 09, 2004 1.104 1.114 1.097 1.105 10,451,105 +0.01(+0.60%)
Aug 06, 2004 1.069 1.105 1.069 1.098 26,105,704 +0.03(+3.04%)
Aug 05, 2004 1.092 1.105 1.065 1.066 17,946,212 -0.03(-2.61%)
Aug 04, 2004 1.071 1.096 1.056 1.094 32,676,898 +0.01(+1.36%)
Aug 03, 2004 1.083 1.086 1.076 1.080 13,230,627 +0.00(+0.11%)
Aug 02, 2004 1.077 1.087 1.071 1.079 9,261,179 -0.01(-1.03%)
Jul 30, 2004 1.096 1.112 1.086 1.090 12,483,192 -0.01(-0.46%)
Jul 29, 2004 1.086 1.099 1.082 1.095 12,936,065 +0.02(+1.65%)
Jul 28, 2004 1.059 1.082 1.059 1.077 10,987,026 +0.01(+1.30%)
Jul 27, 2004 1.033 1.063 1.032 1.063 8,246,433 +0.03(+2.72%)
Jul 26, 2004 1.057 1.065 1.025 1.035 9,476,586 -0.01(-1.18%)
Jul 23, 2004 1.058 1.063 1.043 1.047 8,090,718 -0.00(-0.40%)
Jul 22, 2004 1.077 1.078 1.052 1.052 14,320,635 -0.03(-3.09%)
Jul 21, 2004 1.104 1.104 1.085 1.085 10,104,638 -0.01(-0.81%)
Jul 20, 2004 1.112 1.112 1.094 1.094 9,448,038 -0.01(-1.15%)
Jul 19, 2004 1.135 1.135 1.106 1.107 12,066,653 -0.02(-1.64%)
Jul 16, 2004 1.115 1.130 1.115 1.125 12,152,297 +0.05(+4.29%)
Jul 15, 2004 1.061 1.105 1.060 1.079 18,225,202 +0.02(+2.04%)
Jul 14, 2004 1.048 1.061 1.048 1.057 9,023,713 +0.01(+1.07%)
Jul 13, 2004 1.049 1.055 1.044 1.046 7,214,818 -0.01(-0.80%)
Jul 12, 2004 1.047 1.060 1.041 1.055 16,954,822 +0.00(+0.00%)
Jul 09, 2004 1.048 1.059 1.043 1.055 8,512,447 +0.02(+1.67%)
Jul 08, 2004 1.053 1.060 1.034 1.037 11,221,897 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.049 1.053 16,034,803 -0.00(-0.29%)
Jul 06, 2004 1.082 1.089 1.054 1.056 19,614,962 -0.03(-2.32%)
Jul 02, 2004 1.083 1.092 1.074 1.081 13,360,390 +0.01(+1.05%)
Jul 01, 2004 1.085 1.087 1.068 1.070 18,449,692 -0.01(-1.10%)
Jun 30, 2004 1.067 1.083 1.050 1.082 19,520,236 +0.01(+1.04%)
Jun 29, 2004 1.042 1.070 1.042 1.070 17,087,180 +0.02(+2.32%)
Jun 28, 2004 1.063 1.066 1.044 1.046 10,366,759 -0.02(-1.45%)
Jun 25, 2004 1.077 1.087 1.060 1.062 11,803,235 -0.03(-2.65%)
Jun 24, 2004 1.090 1.096 1.086 1.090 20,002,954 +0.01(+0.64%)
Jun 23, 2004 1.035 1.084 1.035 1.084 21,229,212 +0.05(+5.04%)
Jun 22, 2004 1.030 1.040 1.020 1.032 9,451,931 +0.00(+0.15%)
Jun 21, 2004 1.025 1.042 1.025 1.030 11,944,676 -0.00(-0.45%)
Jun 18, 2004 1.037 1.050 1.031 1.035 8,068,658 -0.01(-0.56%)
Jun 17, 2004 1.039 1.053 1.025 1.040 11,661,793 +0.00(+0.19%)
Jun 16, 2004 1.035 1.046 1.023 1.038 12,180,845 -0.00(-0.33%)
Jun 15, 2004 1.011 1.052 1.011 1.042 33,005,198 +0.06(+5.83%)
Jun 14, 2004 0.9714 0.9876 0.9594 0.9845 16,433,176 -0.02(-1.92%)
Jun 10, 2004 1.008 1.011 0.9941 1.004 7,358,855 +0.01(+0.54%)
Jun 09, 2004 1.017 1.017 0.9891 0.9984 21,985,730 -0.02(-1.52%)
Jun 08, 2004 1.037 1.042 1.014 1.014 17,933,234 -0.02(-2.05%)
Jun 07, 2004 1.017 1.042 1.015 1.035 12,170,464 +0.03(+2.48%)
Jun 04, 2004 1.017 1.017 0.9999 1.010 18,723,492 +0.01(+1.00%)
Jun 03, 2004 1.017 1.017 0.9907 0.9999 19,622,748 -0.02(-1.67%)
Jun 02, 2004 1.037 1.038 1.015 1.017 24,091,782 +0.01(+0.57%)
Jun 01, 2004 1.001 1.017 0.9930 1.011 20,932,056 +0.01(+0.54%)
May 28, 2004 1.021 1.025 1.003 1.006 21,894,896 -0.01(-0.87%)
May 27, 2004 0.9999 1.015 0.9910 1.015 32,073,500 +0.03(+3.09%)
May 26, 2004 1.002 1.003 0.9841 0.9841 33,502,190 -0.02(-1.58%)
May 25, 2004 1.002 1.005 0.9899 0.9999 24,154,070 -0.00(-0.19%)
May 24, 2004 0.9691 1.002 0.9633 1.002 44,567,072 +0.06(+6.78%)
May 21, 2004 0.9344 0.9710 0.9128 0.9383 38,465,620 -0.01(-1.22%)
May 20, 2004 0.9845 0.9853 0.9440 0.9498 34,357,328 -0.04(-3.75%)
May 19, 2004 1.023 1.023 0.9856 0.9868 28,188,398 +0.00(+0.00%)
May 18, 2004 1.025 1.038 0.9845 0.9868 23,266,490 -0.01(-1.00%)
May 17, 2004 0.9903 1.023 0.9903 0.9968 21,246,082 -0.04(-3.76%)
May 14, 2004 1.085 1.098 1.029 1.036 32,457,598 -0.03(-2.86%)
May 13, 2004 1.044 1.070 1.043 1.066 24,565,418 +0.00(+0.25%)
May 12, 2004 1.077 1.079 1.036 1.063 24,975,468 -0.01(-1.25%)
May 11, 2004 1.004 1.081 1.004 1.077 27,974,290 +0.09(+9.39%)
May 10, 2004 0.9883 1.014 0.9760 0.9845 46,037,288 -0.07(-6.92%)
May 07, 2004 1.060 1.087 1.044 1.058 26,462,552 -0.05(-4.69%)
May 06, 2004 1.186 1.186 1.108 1.110 30,609,774 -0.08(-7.10%)
May 05, 2004 1.181 1.198 1.164 1.194 31,637,496 +0.04(+3.06%)
May 04, 2004 1.154 1.172 1.137 1.159 32,312,264 +0.04(+3.40%)
May 03, 2004 1.118 1.122 1.089 1.121 28,185,802 +0.01(+0.66%)
Apr 30, 2004 1.125 1.125 1.089 1.114 23,882,864 -0.00(-0.07%)
Apr 29, 2004 1.162 1.169 1.086 1.114 46,209,872 -0.06(-4.71%)
Apr 28, 2004 1.223 1.223 1.169 1.169 23,999,652 -0.05(-4.20%)
Apr 27, 2004 1.220 1.237 1.213 1.221 16,322,877 +0.01(+0.57%)
Apr 26, 2004 1.245 1.254 1.204 1.214 13,721,131 -0.02(-1.72%)
Apr 23, 2004 1.220 1.246 1.220 1.235 17,120,920 +0.01(+0.63%)
Apr 22, 2004 1.231 1.231 1.203 1.227 19,217,888 +0.03(+2.08%)
Apr 21, 2004 1.207 1.214 1.190 1.202 20,619,328 -0.02(-1.89%)
Apr 20, 2004 1.256 1.262 1.224 1.225 17,601,042 -0.04(-3.17%)
Apr 19, 2004 1.264 1.275 1.253 1.265 9,776,338 -0.00(-0.18%)
Apr 16, 2004 1.273 1.289 1.264 1.268 14,529,554 -0.01(-0.84%)
Apr 15, 2004 1.291 1.302 1.262 1.278 16,097,090 -0.02(-1.86%)
Apr 14, 2004 1.308 1.319 1.302 1.303 16,247,615 -0.03(-2.00%)
Apr 13, 2004 1.364 1.373 1.329 1.329 17,309,076 -0.02(-1.82%)
Apr 12, 2004 1.335 1.367 1.335 1.354 13,409,700 +0.03(+2.15%)
Apr 08, 2004 1.312 1.336 1.301 1.325 13,067,126 +0.03(+2.02%)
Apr 07, 2004 1.295 1.310 1.293 1.299 7,380,914 -0.01(-0.65%)
Apr 06, 2004 1.292 1.318 1.289 1.308 12,021,236 +0.00(+0.30%)
Apr 05, 2004 1.299 1.313 1.291 1.304 8,688,925 -0.00(-0.18%)
Apr 02, 2004 1.304 1.319 1.288 1.306 13,848,298 +0.01(+0.65%)
Apr 01, 2004 1.298 1.324 1.279 1.298 26,780,470 +0.01(+0.54%)
Mar 31, 2004 1.255 1.297 1.245 1.291 25,664,510 +0.05(+3.72%)
Mar 30, 2004 1.203 1.251 1.200 1.245 20,306,598 +0.05(+4.06%)
Mar 29, 2004 1.206 1.218 1.189 1.196 17,608,828 +0.01(+0.84%)
Mar 26, 2004 1.194 1.210 1.186 1.186 13,715,940 -0.01(-0.71%)
Mar 25, 2004 1.191 1.203 1.185 1.194 13,198,186 -0.03(-2.33%)
Mar 24, 2004 1.223 1.252 1.218 1.223 30,239,950 -0.00(-0.31%)
Mar 23, 2004 1.254 1.268 1.218 1.227 19,036,220 -0.02(-1.49%)
Mar 22, 2004 1.250 1.252 1.234 1.245 15,661,086 -0.01(-1.01%)
Mar 19, 2004 1.296 1.302 1.258 1.258 13,831,429 -0.05(-3.66%)
Mar 18, 2004 1.246 1.314 1.239 1.306 26,725,970 +0.06(+5.22%)
Mar 17, 2004 1.221 1.245 1.221 1.241 18,474,346 +0.02(+1.64%)
Mar 16, 2004 1.227 1.238 1.202 1.221 13,225,436 +0.01(+1.08%)
Mar 15, 2004 1.237 1.237 1.208 1.208 10,737,881 -0.04(-3.12%)
Mar 12, 2004 1.241 1.255 1.229 1.247 11,730,568 +0.04(+3.52%)
Mar 11, 2004 1.233 1.239 1.200 1.204 13,191,698 -0.03(-2.22%)
Mar 10, 2004 1.295 1.303 1.226 1.232 19,845,940 -0.07(-5.13%)
Mar 09, 2004 1.273 1.313 1.273 1.299 24,895,016 +0.02(+1.66%)
Mar 08, 2004 1.291 1.293 1.272 1.277 15,116,082 +0.01(+0.73%)
Mar 05, 2004 1.265 1.279 1.260 1.268 21,129,296 +0.00(+0.34%)
Mar 04, 2004 1.295 1.298 1.258 1.264 9,070,428 -0.03(-2.35%)
Mar 03, 2004 1.291 1.302 1.278 1.294 16,411,116 +0.02(+1.33%)
Mar 02, 2004 1.252 1.290 1.246 1.277 26,165,394 +0.01(+0.39%)
Mar 01, 2004 1.229 1.275 1.228 1.272 18,050,022 +0.07(+5.83%)
Feb 27, 2004 1.200 1.202 1.191 1.202 10,272,032 +0.01(+1.10%)
Feb 26, 2004 1.185 1.194 1.181 1.189 8,618,853 -0.01(-0.74%)
Feb 25, 2004 1.178 1.200 1.178 1.198 11,282,885 +0.04(+3.29%)
Feb 24, 2004 1.179 1.179 1.159 1.160 6,074,202 -0.02(-2.08%)
Feb 23, 2004 1.160 1.200 1.160 1.184 10,612,011 +0.01(+1.25%)
Feb 20, 2004 1.117 1.172 1.107 1.170 35,543,360 +0.00(+0.03%)
Feb 19, 2004 1.178 1.190 1.160 1.169 26,335,384 -0.04(-2.94%)
Feb 18, 2004 1.235 1.241 1.203 1.205 17,248,086 -0.03(-2.31%)
Feb 17, 2004 1.229 1.240 1.215 1.233 19,337,270 -0.01(-0.78%)
Feb 13, 2004 1.282 1.285 1.235 1.243 14,528,256 -0.02(-1.92%)
Feb 12, 2004 1.263 1.283 1.248 1.267 15,291,262 +0.01(+0.83%)
Feb 11, 2004 1.211 1.262 1.211 1.257 19,766,784 +0.05(+4.28%)
Feb 10, 2004 1.189 1.211 1.183 1.205 13,750,976 +0.03(+2.12%)
Feb 09, 2004 1.175 1.189 1.174 1.180 10,709,333 +0.02(+1.76%)
Feb 06, 2004 1.114 1.171 1.114 1.160 15,158,904 +0.03(+2.80%)
Feb 05, 2004 1.147 1.154 1.119 1.128 13,479,772 -0.02(-2.04%)
Feb 04, 2004 1.179 1.183 1.137 1.152 24,375,964 -0.02(-1.52%)
Feb 03, 2004 1.151 1.169 1.141 1.169 14,157,134 +0.01(+1.07%)
Feb 02, 2004 1.133 1.157 1.093 1.157 37,670,176 +0.02(+2.14%)
Jan 30, 2004 1.148 1.174 1.111 1.133 51,052,624 -0.03(-2.42%)
Jan 29, 2004 1.217 1.217 1.156 1.161 58,764,432 -0.08(-6.46%)
Jan 28, 2004 1.268 1.278 1.238 1.241 12,830,957 -0.03(-2.28%)
Jan 27, 2004 1.277 1.280 1.250 1.270 13,726,321 -0.00(-0.27%)
Jan 26, 2004 1.275 1.294 1.268 1.273 12,579,217 +0.00(+0.00%)
Jan 23, 2004 1.257 1.275 1.252 1.273 22,813,618 +0.01(+0.61%)
Jan 22, 2004 1.274 1.288 1.260 1.266 17,253,278 -0.02(-1.20%)
Jan 21, 2004 1.306 1.306 1.281 1.281 14,410,172 -0.03(-2.52%)
Jan 20, 2004 1.283 1.318 1.282 1.314 17,959,188 +0.07(+5.47%)
Jan 16, 2004 1.214 1.247 1.212 1.246 14,325,826 +0.03(+2.24%)
Jan 15, 2004 1.245 1.261 1.216 1.219 22,177,780 -0.05(-3.77%)
Jan 14, 2004 1.299 1.299 1.231 1.267 27,552,560 -0.04(-2.72%)
Jan 13, 2004 1.310 1.319 1.296 1.302 20,667,340 -0.01(-0.59%)
Jan 12, 2004 1.286 1.310 1.277 1.310 25,023,480 +0.04(+3.13%)
Jan 09, 2004 1.265 1.291 1.261 1.270 21,221,428 +0.00(+0.15%)
Jan 08, 2004 1.287 1.281 1.260 1.268 24,652,358 -0.02(-1.47%)
Jan 07, 2004 1.333 1.342 1.277 1.287 35,904,100 -0.02(-1.27%)
Jan 06, 2004 1.249 1.317 1.249 1.304 44,864,232 +0.06(+4.41%)
Jan 05, 2004 1.204 1.255 1.199 1.248 27,390,356 +0.08(+7.28%)
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.