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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 1.756 1.783 1.745 1.774 19,832,960 +0.05(+2.77%)
Mar 30, 2005 1.688 1.738 1.675 1.726 25,963,578 +0.05(+3.17%)
Mar 29, 2005 1.720 1.725 1.665 1.673 21,707,520 -0.02(-1.12%)
Mar 28, 2005 1.710 1.710 1.691 1.692 14,868,181 -0.02(-1.17%)
Mar 24, 2005 1.710 1.739 1.698 1.712 17,852,530 +0.02(+1.02%)
Mar 23, 2005 1.708 1.719 1.691 1.694 25,633,508 -0.04(-2.40%)
Mar 22, 2005 1.792 1.804 1.718 1.736 21,993,998 -0.05(-2.96%)
Mar 21, 2005 1.778 1.794 1.775 1.789 16,362,847 -0.01(-0.45%)
Mar 18, 2005 1.824 1.828 1.784 1.797 20,748,444 -0.02(-0.95%)
Mar 17, 2005 1.748 1.820 1.742 1.814 28,160,736 +0.07(+3.72%)
Mar 16, 2005 1.716 1.766 1.707 1.749 27,412,158 +0.01(+0.48%)
Mar 15, 2005 1.784 1.784 1.734 1.741 31,254,694 -0.04(-2.43%)
Mar 14, 2005 1.806 1.815 1.776 1.784 30,326,756 -0.04(-1.96%)
Mar 11, 2005 1.853 1.883 1.807 1.820 20,722,286 -0.02(-1.11%)
Mar 10, 2005 1.894 1.894 1.822 1.841 22,635,458 -0.05(-2.43%)
Mar 09, 2005 1.933 1.956 1.885 1.886 19,887,766 -0.06(-2.99%)
Mar 08, 2005 1.961 1.966 1.941 1.945 29,877,110 -0.03(-1.54%)
Mar 07, 2005 1.991 2.007 1.965 1.975 23,999,340 -0.01(-0.71%)
Mar 04, 2005 1.967 2.005 1.959 1.989 22,284,212 +0.06(+3.23%)
Mar 03, 2005 1.947 1.960 1.919 1.927 29,741,346 +0.01(+0.67%)
Mar 02, 2005 1.831 1.920 1.831 1.914 28,612,872 +0.05(+2.56%)
Mar 01, 2005 1.925 1.933 1.861 1.866 36,427,480 -0.09(-4.73%)
Feb 28, 2005 2.000 2.015 1.930 1.959 35,550,612 -0.04(-2.03%)
Feb 25, 2005 1.957 2.002 1.944 2.000 43,532,124 +0.06(+3.32%)
Feb 24, 2005 1.931 1.938 1.915 1.935 34,498,116 +0.04(+2.25%)
Feb 23, 2005 1.895 1.902 1.870 1.893 34,136,908 +0.03(+1.73%)
Feb 22, 2005 1.867 1.894 1.847 1.861 53,900,116 +0.05(+2.54%)
Feb 18, 2005 1.806 1.822 1.802 1.814 36,701,504 +0.01(+0.78%)
Feb 17, 2005 1.816 1.839 1.796 1.800 21,886,880 -0.01(-0.51%)
Feb 16, 2005 1.774 1.810 1.765 1.810 23,331,722 +0.03(+1.85%)
Feb 15, 2005 1.776 1.794 1.767 1.777 26,205,216 -0.02(-0.87%)
Feb 14, 2005 1.793 1.816 1.792 1.792 12,415,685 +0.00(+0.22%)
Feb 11, 2005 1.794 1.816 1.776 1.788 36,216,980 -0.01(-0.67%)
Feb 10, 2005 1.804 1.805 1.780 1.800 34,882,992 -0.00(-0.11%)
Feb 09, 2005 1.810 1.865 1.802 1.802 67,984,840 -0.01(-0.55%)
Feb 08, 2005 1.768 1.814 1.766 1.812 38,465,208 +0.06(+3.15%)
Feb 07, 2005 1.712 1.763 1.708 1.757 29,136,006 +0.05(+2.89%)
Feb 04, 2005 1.702 1.738 1.696 1.708 37,918,408 +0.01(+0.35%)
Feb 03, 2005 1.656 1.703 1.650 1.702 24,465,178 +0.04(+2.54%)
Feb 02, 2005 1.654 1.669 1.650 1.659 8,167,099 +0.01(+0.58%)
Feb 01, 2005 1.645 1.655 1.635 1.650 22,335,280 +0.02(+1.11%)
Jan 31, 2005 1.609 1.638 1.604 1.632 14,224,230 +0.03(+2.14%)
Jan 28, 2005 1.594 1.599 1.582 1.598 8,974,219 -0.01(-0.33%)
Jan 27, 2005 1.588 1.617 1.584 1.603 14,737,398 -0.01(-0.42%)
Jan 26, 2005 1.592 1.612 1.585 1.610 16,604,484 +0.02(+1.49%)
Jan 25, 2005 1.579 1.596 1.568 1.586 15,710,176 +0.01(+0.79%)
Jan 24, 2005 1.549 1.574 1.549 1.574 13,095,758 +0.03(+2.08%)
Jan 21, 2005 1.533 1.557 1.523 1.541 17,942,210 +0.03(+1.67%)
Jan 20, 2005 1.521 1.531 1.516 1.516 19,018,368 -0.03(-2.05%)
Jan 19, 2005 1.542 1.552 1.542 1.548 16,428,861 +0.00(+0.00%)
Jan 18, 2005 1.546 1.553 1.525 1.548 26,633,688 -0.02(-1.41%)
Jan 14, 2005 1.546 1.574 1.546 1.570 14,875,655 +0.02(+1.11%)
Jan 13, 2005 1.529 1.562 1.529 1.553 17,468,898 +0.02(+1.23%)
Jan 12, 2005 1.533 1.535 1.502 1.534 14,851,989 +0.01(+0.69%)
Jan 11, 2005 1.531 1.545 1.521 1.523 19,918,904 -0.00(-0.29%)
Jan 10, 2005 1.533 1.557 1.515 1.528 18,475,306 +0.00(+0.29%)
Jan 07, 2005 1.533 1.533 1.503 1.523 12,864,085 +0.01(+0.80%)
Jan 06, 2005 1.515 1.517 1.498 1.511 24,025,496 +0.01(+0.64%)
Jan 05, 2005 1.531 1.531 1.494 1.502 15,840,959 -0.01(-0.87%)
Jan 04, 2005 1.554 1.560 1.508 1.515 20,033,496 -0.04(-2.48%)
Jan 03, 2005 1.610 1.615 1.536 1.554 14,797,185 -0.04(-2.71%)
Dec 31, 2004 1.606 1.606 1.592 1.597 4,887,555 -0.01(-0.60%)
Dec 30, 2004 1.621 1.624 1.602 1.607 9,484,896 -0.01(-0.87%)
Dec 29, 2004 1.602 1.629 1.595 1.621 11,191,305 +0.03(+1.94%)
Dec 28, 2004 1.586 1.590 1.580 1.590 5,816,738 +0.01(+0.51%)
Dec 27, 2004 1.572 1.592 1.571 1.582 12,669,778 -0.01(-0.40%)
Dec 23, 2004 1.566 1.589 1.562 1.588 15,682,774 +0.01(+0.69%)
Dec 22, 2004 1.566 1.578 1.552 1.577 22,234,390 +0.01(+0.33%)
Dec 21, 2004 1.564 1.580 1.555 1.572 10,064,079 +0.02(+1.32%)
Dec 20, 2004 1.531 1.560 1.528 1.552 20,518,016 +0.03(+2.14%)
Dec 17, 2004 1.523 1.531 1.511 1.519 10,737,923 +0.00(+0.11%)
Dec 16, 2004 1.515 1.528 1.503 1.517 13,019,779 -0.00(-0.05%)
Dec 15, 2004 1.479 1.519 1.469 1.518 23,260,726 +0.05(+3.22%)
Dec 14, 2004 1.473 1.477 1.461 1.471 12,678,497 -0.00(-0.03%)
Dec 13, 2004 1.451 1.471 1.451 1.471 11,162,657 +0.02(+1.69%)
Dec 10, 2004 1.425 1.464 1.425 1.447 16,432,598 +0.01(+1.01%)
Dec 09, 2004 1.464 1.464 1.423 1.432 27,926,572 -0.04(-2.83%)
Dec 08, 2004 1.466 1.477 1.453 1.474 21,859,478 +0.01(+0.60%)
Dec 07, 2004 1.515 1.519 1.465 1.465 13,794,514 -0.05(-3.23%)
Dec 06, 2004 1.529 1.535 1.514 1.514 9,474,931 +0.00(+0.16%)
Dec 03, 2004 1.523 1.524 1.503 1.512 8,603,043 +0.01(+0.59%)
Dec 02, 2004 1.556 1.556 1.493 1.503 13,732,236 -0.05(-3.18%)
Dec 01, 2004 1.535 1.582 1.533 1.552 33,937,616 +0.02(+1.34%)
Nov 30, 2004 1.483 1.536 1.483 1.532 32,457,898 +0.06(+4.06%)
Nov 29, 2004 1.481 1.482 1.466 1.472 27,551,660 -0.01(-0.89%)
Nov 26, 2004 1.489 1.497 1.482 1.485 15,935,621 +0.05(+3.50%)
Nov 24, 2004 1.443 1.449 1.429 1.435 9,570,839 +0.00(+0.00%)
Nov 23, 2004 1.450 1.452 1.435 1.435 14,702,523 -0.01(-1.00%)
Nov 22, 2004 1.444 1.459 1.441 1.450 12,734,547 +0.02(+1.18%)
Nov 19, 2004 1.447 1.447 1.419 1.433 12,511,593 -0.01(-0.58%)
Nov 18, 2004 1.449 1.452 1.427 1.441 11,597,356 -0.01(-0.55%)
Nov 17, 2004 1.453 1.464 1.445 1.449 14,236,685 +0.01(+0.92%)
Nov 16, 2004 1.467 1.468 1.431 1.436 12,699,671 -0.04(-2.72%)
Nov 15, 2004 1.515 1.516 1.470 1.476 6,854,285 -0.03(-2.21%)
Nov 12, 2004 1.481 1.514 1.480 1.509 17,709,290 +0.03(+2.15%)
Nov 11, 2004 1.473 1.481 1.466 1.478 6,973,858 +0.00(+0.30%)
Nov 10, 2004 1.461 1.475 1.453 1.473 20,019,794 +0.01(+0.96%)
Nov 09, 2004 1.455 1.464 1.442 1.459 12,563,906 -0.01(-0.57%)
Nov 08, 2004 1.484 1.484 1.452 1.468 8,365,142 -0.03(-1.77%)
Nov 05, 2004 1.477 1.494 1.471 1.494 16,582,064 +0.03(+2.22%)
Nov 04, 2004 1.453 1.477 1.453 1.462 19,174,062 +0.02(+1.45%)
Nov 03, 2004 1.458 1.458 1.417 1.441 13,353,587 +0.02(+1.35%)
Nov 02, 2004 1.427 1.447 1.417 1.421 8,211,939 -0.01(-0.56%)
Nov 01, 2004 1.431 1.436 1.425 1.429 10,498,777 +0.00(+0.28%)
Oct 29, 2004 1.421 1.441 1.406 1.425 14,828,324 +0.01(+0.77%)
Oct 28, 2004 1.425 1.431 1.412 1.415 10,067,815 -0.03(-2.00%)
Oct 27, 2004 1.449 1.458 1.433 1.444 17,860,002 +0.01(+0.67%)
Oct 26, 2004 1.433 1.434 1.401 1.434 10,681,873 +0.01(+0.76%)
Oct 25, 2004 1.428 1.431 1.415 1.423 8,178,309 -0.01(-0.67%)
Oct 22, 2004 1.475 1.475 1.428 1.433 6,292,540 -0.00(-0.31%)
Oct 21, 2004 1.407 1.443 1.407 1.437 18,650,930 +0.04(+3.02%)
Oct 20, 2004 1.399 1.404 1.371 1.395 20,181,716 -0.00(-0.20%)
Oct 19, 2004 1.436 1.441 1.398 1.398 16,788,826 -0.04(-2.66%)
Oct 18, 2004 1.421 1.440 1.418 1.436 13,642,556 +0.02(+1.27%)
Oct 15, 2004 1.389 1.420 1.387 1.418 10,287,033 +0.04(+2.58%)
Oct 14, 2004 1.357 1.398 1.357 1.382 27,026,036 -0.02(-1.71%)
Oct 13, 2004 1.451 1.457 1.379 1.406 27,068,386 -0.06(-3.92%)
Oct 12, 2004 1.501 1.503 1.456 1.464 9,978,135 -0.03(-2.25%)
Oct 11, 2004 1.517 1.521 1.478 1.497 8,574,396 -0.01(-0.61%)
Oct 08, 2004 1.521 1.533 1.502 1.507 12,612,483 -0.00(-0.21%)
Oct 07, 2004 1.505 1.511 1.502 1.510 17,853,776 +0.00(+0.11%)
Oct 06, 2004 1.515 1.519 1.501 1.508 16,853,594 +0.01(+0.91%)
Oct 05, 2004 1.487 1.499 1.483 1.495 15,199,499 +0.01(+0.41%)
Oct 04, 2004 1.489 1.493 1.475 1.488 14,709,996 +0.01(+0.98%)
Oct 01, 2004 1.423 1.483 1.423 1.474 30,474,976 +0.06(+4.17%)
Sep 30, 2004 1.417 1.429 1.412 1.415 20,301,290 -0.01(-0.62%)
Sep 29, 2004 1.423 1.425 1.410 1.424 10,363,012 +0.01(+0.71%)
Sep 28, 2004 1.415 1.418 1.397 1.414 15,094,872 -0.03(-2.30%)
Sep 27, 2004 1.433 1.449 1.431 1.447 14,910,530 +0.01(+0.61%)
Sep 24, 2004 1.413 1.442 1.413 1.438 11,518,886 +0.03(+2.31%)
Sep 23, 2004 1.371 1.409 1.367 1.406 14,586,686 +0.04(+2.85%)
Sep 22, 2004 1.400 1.409 1.359 1.367 21,680,118 -0.02(-1.73%)
Sep 21, 2004 1.365 1.394 1.359 1.391 10,600,912 +0.03(+1.97%)
Sep 20, 2004 1.373 1.381 1.363 1.364 15,169,606 +0.01(+0.53%)
Sep 17, 2004 1.341 1.359 1.330 1.357 6,956,420 +0.03(+1.93%)
Sep 16, 2004 1.325 1.331 1.316 1.331 8,021,369 +0.02(+1.47%)
Sep 15, 2004 1.321 1.332 1.311 1.312 10,288,278 -0.01(-0.73%)
Sep 14, 2004 1.309 1.325 1.304 1.321 12,225,115 +0.02(+1.57%)
Sep 13, 2004 1.299 1.305 1.298 1.301 11,217,462 +0.01(+0.93%)
Sep 10, 2004 1.309 1.309 1.287 1.289 10,873,689 -0.02(-1.35%)
Sep 09, 2004 1.289 1.314 1.281 1.307 20,536,698 +0.02(+1.37%)
Sep 08, 2004 1.279 1.292 1.279 1.289 7,501,973 +0.02(+1.90%)
Sep 07, 2004 1.277 1.283 1.256 1.265 6,033,465 +0.01(+0.48%)
Sep 03, 2004 1.259 1.266 1.257 1.259 6,577,772 -0.00(-0.19%)
Sep 02, 2004 1.242 1.265 1.242 1.261 13,637,574 +0.01(+1.19%)
Sep 01, 2004 1.238 1.254 1.238 1.246 11,735,612 +0.01(+0.98%)
Aug 31, 2004 1.226 1.240 1.225 1.234 12,284,902 +0.02(+1.45%)
Aug 30, 2004 1.216 1.224 1.209 1.217 9,432,583 -0.01(-0.46%)
Aug 27, 2004 1.228 1.230 1.220 1.222 12,115,506 +0.00(+0.00%)
Aug 26, 2004 1.242 1.242 1.219 1.222 13,978,856 -0.03(-2.56%)
Aug 25, 2004 1.236 1.255 1.236 1.254 17,468,898 +0.01(+0.97%)
Aug 24, 2004 1.254 1.262 1.239 1.242 12,304,831 -0.01(-0.64%)
Aug 23, 2004 1.264 1.277 1.244 1.250 11,934,901 -0.01(-0.80%)
Aug 20, 2004 1.236 1.275 1.234 1.260 14,201,810 +0.04(+3.36%)
Aug 19, 2004 1.230 1.241 1.214 1.220 18,348,260 +0.00(+0.26%)
Aug 18, 2004 1.190 1.216 1.189 1.216 14,971,562 +0.02(+1.47%)
Aug 17, 2004 1.194 1.205 1.193 1.199 24,487,598 +0.00(+0.37%)
Aug 16, 2004 1.174 1.196 1.158 1.194 19,327,266 +0.04(+3.19%)
Aug 13, 2004 1.160 1.182 1.157 1.157 38,906,132 -0.01(-1.16%)
Aug 12, 2004 1.167 1.179 1.167 1.171 13,139,352 +0.01(+1.11%)
Aug 11, 2004 1.184 1.186 1.153 1.158 20,916,594 -0.01(-1.06%)
Aug 10, 2004 1.154 1.174 1.154 1.171 14,829,569 +0.02(+1.71%)
Aug 09, 2004 1.150 1.161 1.143 1.151 10,031,694 +0.01(+0.60%)
Aug 06, 2004 1.114 1.152 1.114 1.144 25,058,060 +0.03(+3.04%)
Aug 05, 2004 1.137 1.151 1.110 1.110 17,226,016 -0.03(-2.61%)
Aug 04, 2004 1.116 1.142 1.100 1.140 31,365,548 +0.02(+1.36%)
Aug 03, 2004 1.128 1.131 1.121 1.125 12,699,671 +0.00(+0.11%)
Aug 02, 2004 1.122 1.132 1.116 1.124 8,889,521 -0.01(-1.03%)
Jul 30, 2004 1.142 1.159 1.131 1.135 11,982,232 -0.01(-0.46%)
Jul 29, 2004 1.131 1.144 1.128 1.140 12,416,931 +0.02(+1.65%)
Jul 28, 2004 1.104 1.127 1.104 1.122 10,546,108 +0.01(+1.30%)
Jul 27, 2004 1.076 1.108 1.075 1.108 7,915,497 +0.03(+2.72%)
Jul 26, 2004 1.102 1.110 1.068 1.078 9,096,283 -0.01(-1.18%)
Jul 23, 2004 1.102 1.108 1.087 1.091 7,766,031 -0.00(-0.40%)
Jul 22, 2004 1.122 1.123 1.095 1.095 13,745,937 -0.03(-3.09%)
Jul 21, 2004 1.150 1.150 1.130 1.130 9,699,131 -0.01(-0.81%)
Jul 20, 2004 1.158 1.158 1.140 1.140 9,068,881 -0.01(-1.15%)
Jul 19, 2004 1.182 1.182 1.152 1.153 11,582,409 -0.02(-1.64%)
Jul 16, 2004 1.162 1.177 1.162 1.172 11,664,616 +0.05(+4.29%)
Jul 15, 2004 1.105 1.151 1.105 1.124 17,493,810 +0.02(+2.04%)
Jul 14, 2004 1.092 1.106 1.092 1.102 8,661,584 +0.01(+1.07%)
Jul 13, 2004 1.093 1.099 1.088 1.090 6,925,282 -0.01(-0.80%)
Jul 12, 2004 1.091 1.104 1.085 1.099 16,274,412 +0.00(+0.00%)
Jul 09, 2004 1.091 1.104 1.087 1.099 8,170,836 +0.02(+1.67%)
Jul 08, 2004 1.097 1.104 1.077 1.081 10,771,553 -0.02(-1.46%)
Jul 07, 2004 1.108 1.110 1.093 1.097 15,391,314 -0.00(-0.29%)
Jul 06, 2004 1.128 1.134 1.098 1.100 18,827,798 -0.03(-2.32%)
Jul 02, 2004 1.128 1.138 1.119 1.126 12,824,227 +0.01(+1.04%)
Jul 01, 2004 1.130 1.133 1.113 1.114 17,709,290 -0.01(-1.10%)
Jun 30, 2004 1.112 1.128 1.094 1.127 18,736,874 +0.01(+1.04%)
Jun 29, 2004 1.086 1.115 1.086 1.115 16,401,459 +0.03(+2.32%)
Jun 28, 2004 1.108 1.111 1.088 1.090 9,950,733 -0.02(-1.45%)
Jun 25, 2004 1.122 1.133 1.104 1.106 11,329,562 -0.03(-2.65%)
Jun 24, 2004 1.136 1.142 1.131 1.136 19,200,220 +0.01(+0.64%)
Jun 23, 2004 1.078 1.129 1.078 1.129 20,377,268 +0.05(+5.04%)
Jun 22, 2004 1.073 1.084 1.063 1.075 9,072,617 +0.00(+0.15%)
Jun 21, 2004 1.068 1.085 1.068 1.073 11,465,327 -0.00(-0.45%)
Jun 18, 2004 1.080 1.094 1.074 1.078 7,744,856 -0.01(-0.56%)
Jun 17, 2004 1.082 1.097 1.068 1.084 11,193,796 +0.00(+0.18%)
Jun 16, 2004 1.078 1.089 1.066 1.082 11,692,018 -0.00(-0.33%)
Jun 15, 2004 1.054 1.095 1.054 1.085 31,680,674 +0.06(+5.83%)
Jun 14, 2004 1.012 1.029 0.9996 1.026 15,773,699 -0.02(-1.92%)
Jun 10, 2004 1.050 1.054 1.036 1.046 7,063,538 +0.01(+0.54%)
Jun 09, 2004 1.060 1.060 1.030 1.040 21,103,426 -0.02(-1.52%)
Jun 08, 2004 1.081 1.085 1.056 1.056 17,213,560 -0.02(-2.05%)
Jun 07, 2004 1.060 1.086 1.057 1.078 11,682,054 +0.03(+2.48%)
Jun 04, 2004 1.060 1.060 1.042 1.052 17,972,102 +0.01(+1.00%)
Jun 03, 2004 1.060 1.060 1.032 1.042 18,835,272 -0.02(-1.67%)
Jun 02, 2004 1.080 1.081 1.058 1.059 23,124,960 +0.01(+0.57%)
Jun 01, 2004 1.043 1.060 1.034 1.053 20,092,036 +0.01(+0.54%)
May 28, 2004 1.064 1.068 1.045 1.048 21,016,238 -0.01(-0.87%)
May 27, 2004 1.042 1.058 1.032 1.057 30,786,366 +0.03(+3.09%)
May 26, 2004 1.044 1.045 1.025 1.025 32,157,720 -0.02(-1.58%)
May 25, 2004 1.044 1.047 1.031 1.042 23,184,748 -0.00(-0.19%)
May 24, 2004 1.010 1.044 1.004 1.044 42,778,560 +0.07(+6.78%)
May 21, 2004 0.9735 1.012 0.9510 0.9775 36,921,964 -0.01(-1.22%)
May 20, 2004 1.026 1.026 0.9835 0.9895 32,978,540 -0.04(-3.75%)
May 19, 2004 1.066 1.066 1.027 1.028 27,057,176 +0.00(+0.00%)
May 18, 2004 1.068 1.082 1.026 1.028 22,332,788 -0.01(-1.00%)
May 17, 2004 1.032 1.066 1.032 1.038 20,393,460 -0.04(-3.76%)
May 14, 2004 1.130 1.144 1.072 1.079 31,155,050 -0.03(-2.85%)
May 13, 2004 1.088 1.115 1.087 1.111 23,579,588 +0.00(+0.25%)
May 12, 2004 1.122 1.124 1.079 1.108 23,973,184 -0.01(-1.25%)
May 11, 2004 1.046 1.126 1.046 1.122 26,851,660 +0.10(+9.39%)
May 10, 2004 1.030 1.057 1.017 1.026 44,189,776 -0.08(-6.92%)
May 07, 2004 1.104 1.132 1.088 1.102 25,400,588 -0.05(-4.69%)
May 06, 2004 1.236 1.236 1.154 1.156 29,381,380 -0.09(-7.10%)
May 05, 2004 1.230 1.248 1.212 1.244 30,367,858 +0.04(+3.06%)
May 04, 2004 1.202 1.221 1.185 1.207 31,015,548 +0.04(+3.40%)
May 03, 2004 1.165 1.169 1.135 1.168 27,054,684 +0.01(+0.66%)
Apr 30, 2004 1.172 1.172 1.134 1.160 22,924,426 -0.00(-0.07%)
Apr 29, 2004 1.210 1.218 1.132 1.161 44,355,432 -0.06(-4.71%)
Apr 28, 2004 1.275 1.275 1.218 1.218 23,036,526 -0.05(-4.20%)
Apr 27, 2004 1.271 1.289 1.263 1.272 15,667,827 +0.01(+0.57%)
Apr 26, 2004 1.297 1.307 1.254 1.264 13,170,491 -0.02(-1.72%)
Apr 23, 2004 1.271 1.299 1.271 1.287 16,433,843 +0.01(+0.63%)
Apr 22, 2004 1.283 1.283 1.254 1.279 18,446,658 +0.03(+2.08%)
Apr 21, 2004 1.258 1.264 1.240 1.252 19,791,858 -0.02(-1.89%)
Apr 20, 2004 1.309 1.315 1.275 1.277 16,894,698 -0.04(-3.17%)
Apr 19, 2004 1.317 1.329 1.306 1.318 9,384,006 -0.00(-0.18%)
Apr 16, 2004 1.327 1.343 1.317 1.321 13,946,471 -0.01(-0.84%)
Apr 15, 2004 1.345 1.357 1.315 1.332 15,451,101 -0.03(-1.86%)
Apr 14, 2004 1.363 1.374 1.356 1.357 15,595,585 -0.03(-2.00%)
Apr 13, 2004 1.421 1.431 1.385 1.385 16,614,449 -0.03(-1.82%)
Apr 12, 2004 1.391 1.424 1.391 1.411 12,871,558 +0.03(+2.15%)
Apr 08, 2004 1.367 1.392 1.356 1.381 12,542,732 +0.03(+2.02%)
Apr 07, 2004 1.350 1.364 1.347 1.354 7,084,712 -0.01(-0.65%)
Apr 06, 2004 1.346 1.373 1.343 1.362 11,538,815 +0.00(+0.30%)
Apr 05, 2004 1.354 1.368 1.345 1.358 8,340,231 -0.00(-0.18%)
Apr 02, 2004 1.359 1.374 1.342 1.361 13,292,555 +0.01(+0.65%)
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.