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, 2006 3.463 3.498 3.419 3.479 16,914,628 +0.01(+0.36%)
Mar 30, 2006 3.469 3.506 3.447 3.467 22,560,724 +0.05(+1.46%)
Mar 29, 2006 3.342 3.422 3.335 3.417 29,811,096 +0.10(+2.94%)
Mar 28, 2006 3.341 3.405 3.301 3.319 48,226,616 -0.10(-3.03%)
Mar 27, 2006 3.402 3.431 3.384 3.423 25,716,960 -0.02(-0.56%)
Mar 24, 2006 3.448 3.494 3.424 3.442 19,803,068 +0.02(+0.53%)
Mar 23, 2006 3.456 3.484 3.396 3.424 22,858,412 +0.01(+0.22%)
Mar 22, 2006 3.436 3.504 3.394 3.417 39,195,104 -0.05(-1.48%)
Mar 21, 2006 3.529 3.539 3.445 3.468 27,316,250 -0.05(-1.55%)
Mar 20, 2006 3.571 3.611 3.506 3.523 26,405,750 -0.03(-0.72%)
Mar 17, 2006 3.626 3.636 3.543 3.548 18,848,972 -0.08(-2.20%)
Mar 16, 2006 3.638 3.659 3.573 3.628 27,585,290 -0.01(-0.17%)
Mar 15, 2006 3.593 3.652 3.565 3.634 28,757,358 +0.09(+2.47%)
Mar 14, 2006 3.447 3.571 3.422 3.547 25,370,696 +0.12(+3.59%)
Mar 13, 2006 3.452 3.487 3.382 3.424 25,389,378 +0.03(+0.78%)
Mar 10, 2006 3.352 3.421 3.324 3.397 22,131,008 +0.05(+1.57%)
Mar 09, 2006 3.482 3.484 3.321 3.345 32,537,614 -0.09(-2.67%)
Mar 08, 2006 3.404 3.446 3.267 3.437 45,548,676 -0.02(-0.51%)
Mar 07, 2006 3.504 3.513 3.402 3.454 44,995,648 -0.15(-4.29%)
Mar 06, 2006 3.724 3.740 3.595 3.609 27,065,894 -0.12(-3.15%)
Mar 03, 2006 3.681 3.762 3.679 3.726 17,344,344 +0.00(+0.11%)
Mar 02, 2006 3.723 3.748 3.658 3.722 23,364,108 +0.02(+0.57%)
Mar 01, 2006 3.549 3.710 3.545 3.701 26,044,540 +0.19(+5.32%)
Feb 28, 2006 3.556 3.549 3.473 3.514 23,989,376 -0.04(-1.19%)
Feb 27, 2006 3.675 3.691 3.543 3.556 19,012,140 -0.12(-3.23%)
Feb 24, 2006 3.645 3.706 3.644 3.675 23,529,766 +0.08(+2.13%)
Feb 23, 2006 3.573 3.641 3.526 3.598 25,543,828 +0.04(+1.06%)
Feb 22, 2006 3.613 3.627 3.546 3.561 34,585,304 -0.05(-1.50%)
Feb 21, 2006 3.780 3.787 3.607 3.615 36,887,088 -0.05(-1.27%)
Feb 17, 2006 3.697 3.697 3.593 3.661 33,369,644 +0.05(+1.37%)
Feb 16, 2006 3.452 3.617 3.437 3.612 39,885,140 +0.21(+6.30%)
Feb 15, 2006 3.422 3.474 3.377 3.398 35,179,436 +0.02(+0.57%)
Feb 14, 2006 3.336 3.396 3.300 3.379 30,668,038 +0.04(+1.28%)
Feb 13, 2006 3.382 3.423 3.316 3.336 22,631,722 -0.04(-1.18%)
Feb 10, 2006 3.513 3.530 3.350 3.376 36,152,212 -0.08(-2.21%)
Feb 09, 2006 3.476 3.543 3.443 3.452 25,472,830 -0.01(-0.36%)
Feb 08, 2006 3.452 3.529 3.442 3.465 27,581,554 -0.03(-0.79%)
Feb 07, 2006 3.623 3.624 3.480 3.492 24,371,760 -0.18(-4.98%)
Feb 06, 2006 3.645 3.701 3.629 3.675 19,928,868 +0.11(+3.17%)
Feb 03, 2006 3.492 3.602 3.458 3.563 26,370,876 -0.01(-0.28%)
Feb 02, 2006 3.710 3.720 3.501 3.573 33,461,816 -0.11(-2.89%)
Feb 01, 2006 3.749 3.765 3.654 3.679 25,871,408 -0.11(-3.02%)
Jan 31, 2006 3.689 3.812 3.675 3.793 24,345,604 +0.08(+2.16%)
Jan 30, 2006 3.595 3.715 3.594 3.713 25,410,552 +0.10(+2.72%)
Jan 27, 2006 3.689 3.722 3.586 3.615 25,562,510 -0.02(-0.42%)
Jan 26, 2006 3.557 3.637 3.524 3.630 31,949,712 +0.14(+4.04%)
Jan 25, 2006 3.603 3.635 3.453 3.489 32,444,198 -0.13(-3.60%)
Jan 24, 2006 3.617 3.643 3.584 3.620 33,697,224 +0.06(+1.74%)
Jan 23, 2006 3.480 3.563 3.445 3.558 24,211,084 +0.11(+3.12%)
Jan 20, 2006 3.448 3.477 3.423 3.450 29,202,020 +0.05(+1.42%)
Jan 19, 2006 3.332 3.416 3.332 3.402 28,832,090 +0.10(+2.93%)
Jan 18, 2006 3.296 3.323 3.261 3.305 25,467,848 -0.03(-0.77%)
Jan 17, 2006 3.436 3.471 3.314 3.331 27,790,808 -0.03(-0.88%)
Jan 13, 2006 3.332 3.364 3.324 3.361 24,094,002 -0.01(-0.16%)
Jan 12, 2006 3.400 3.434 3.334 3.366 48,287,648 +0.06(+1.70%)
Jan 11, 2006 3.262 3.331 3.246 3.310 29,576,932 +0.10(+3.06%)
Jan 10, 2006 3.172 3.225 3.162 3.211 21,575,492 -0.02(-0.71%)
Jan 09, 2006 3.191 3.244 3.175 3.234 27,489,382 +0.09(+2.90%)
Jan 06, 2006 3.083 3.177 3.074 3.143 28,247,926 +0.09(+3.07%)
Jan 05, 2006 3.052 3.076 3.013 3.050 20,633,852 -0.00(-0.14%)
Jan 04, 2006 3.008 3.068 2.993 3.054 21,615,348 +0.05(+1.82%)
Jan 03, 2006 2.918 3.002 2.917 2.999 29,474,796 +0.14(+4.84%)
Dec 30, 2005 2.844 2.870 2.794 2.861 10,615,859 +0.02(+0.64%)
Dec 29, 2005 2.810 2.862 2.800 2.843 15,487,222 +0.07(+2.58%)
Dec 28, 2005 2.790 2.802 2.767 2.771 19,230,112 +0.01(+0.39%)
Dec 27, 2005 2.786 2.786 2.732 2.761 12,671,024 -0.06(-1.97%)
Dec 23, 2005 2.801 2.820 2.765 2.816 11,267,284 +0.01(+0.53%)
Dec 22, 2005 2.848 2.848 2.794 2.801 12,791,842 -0.03(-1.05%)
Dec 21, 2005 2.784 2.842 2.783 2.831 21,013,746 +0.09(+3.27%)
Dec 20, 2005 2.706 2.749 2.706 2.741 16,369,074 +0.05(+1.68%)
Dec 19, 2005 2.722 2.762 2.679 2.696 20,476,912 -0.08(-2.89%)
Dec 16, 2005 2.791 2.816 2.765 2.776 15,659,108 -0.04(-1.57%)
Dec 15, 2005 2.850 2.850 2.778 2.820 18,541,320 -0.05(-1.83%)
Dec 14, 2005 2.884 2.884 2.838 2.873 13,747,183 +0.02(+0.56%)
Dec 13, 2005 2.832 2.887 2.824 2.857 13,722,271 +0.00(+0.00%)
Dec 12, 2005 2.890 2.900 2.824 2.857 16,790,072 +0.00(+0.06%)
Dec 09, 2005 2.854 2.864 2.830 2.855 15,163,378 -0.02(-0.79%)
Dec 08, 2005 2.868 2.924 2.851 2.878 16,837,402 -0.00(-0.11%)
Dec 07, 2005 2.957 2.968 2.873 2.881 17,703,062 -0.07(-2.21%)
Dec 06, 2005 2.908 2.957 2.865 2.946 23,884,748 +0.05(+1.77%)
Dec 05, 2005 2.900 2.932 2.875 2.895 24,688,132 +0.00(+0.17%)
Dec 02, 2005 2.852 2.908 2.836 2.890 35,386,196 +0.07(+2.62%)
Dec 01, 2005 2.750 2.823 2.744 2.816 20,586,522 +0.10(+3.79%)
Nov 30, 2005 2.675 2.729 2.669 2.714 19,484,206 +0.01(+0.54%)
Nov 29, 2005 2.663 2.718 2.659 2.699 26,203,970 +0.07(+2.64%)
Nov 28, 2005 2.730 2.739 2.623 2.630 32,926,228 -0.09(-3.19%)
Nov 25, 2005 2.710 2.728 2.699 2.716 6,489,338 -0.00(-0.18%)
Nov 23, 2005 2.701 2.734 2.672 2.721 16,887,224 +0.02(+0.86%)
Nov 22, 2005 2.609 2.711 2.571 2.698 23,593,290 +0.07(+2.74%)
Nov 21, 2005 2.609 2.635 2.595 2.626 16,846,122 +0.02(+0.71%)
Nov 18, 2005 2.627 2.627 2.574 2.608 15,860,888 -0.01(-0.46%)
Nov 17, 2005 2.619 2.657 2.601 2.620 21,438,480 +0.04(+1.52%)
Nov 16, 2005 2.509 2.587 2.494 2.580 14,232,949 +0.08(+3.24%)
Nov 15, 2005 2.482 2.569 2.482 2.499 16,112,490 +0.01(+0.32%)
Nov 14, 2005 2.469 2.528 2.463 2.491 12,734,547 -0.01(-0.56%)
Nov 11, 2005 2.533 2.525 2.458 2.505 31,171,242 -0.04(-1.55%)
Nov 10, 2005 2.611 2.612 2.514 2.545 40,788,164 -0.09(-3.34%)
Nov 09, 2005 2.653 2.665 2.585 2.633 24,498,808 +0.01(+0.35%)
Nov 08, 2005 2.561 2.645 2.525 2.623 24,736,708 +0.06(+2.43%)
Nov 07, 2005 2.631 2.639 2.551 2.561 26,179,060 -0.05(-1.85%)
Nov 04, 2005 2.687 2.703 2.570 2.609 32,650,960 -0.08(-2.99%)
Nov 03, 2005 2.643 2.712 2.631 2.690 29,975,510 +0.10(+3.86%)
Nov 02, 2005 2.577 2.596 2.559 2.590 28,833,336 +0.01(+0.48%)
Nov 01, 2005 2.590 2.604 2.530 2.577 34,265,200 +0.01(+0.47%)
Oct 31, 2005 2.527 2.569 2.523 2.565 18,579,934 +0.06(+2.57%)
Oct 28, 2005 2.463 2.509 2.444 2.501 22,527,094 +0.06(+2.57%)
Oct 27, 2005 2.537 2.550 2.422 2.438 26,137,956 -0.10(-3.97%)
Oct 26, 2005 2.523 2.588 2.511 2.539 17,228,506 +0.00(+0.02%)
Oct 25, 2005 2.537 2.586 2.509 2.539 26,544,008 +0.00(+0.16%)
Oct 24, 2005 2.449 2.540 2.445 2.535 20,759,654 +0.10(+4.05%)
Oct 21, 2005 2.374 2.441 2.372 2.436 35,949,188 +0.07(+2.93%)
Oct 20, 2005 2.509 2.525 2.329 2.366 37,989,404 -0.15(-6.13%)
Oct 19, 2005 2.451 2.524 2.390 2.521 32,887,616 +0.07(+2.87%)
Oct 18, 2005 2.589 2.609 2.450 2.451 32,277,294 -0.09(-3.71%)
Oct 17, 2005 2.543 2.564 2.526 2.545 19,866,590 +0.05(+1.93%)
Oct 14, 2005 2.529 2.536 2.433 2.497 31,619,640 -0.02(-0.64%)
Oct 13, 2005 2.504 2.531 2.429 2.513 39,424,284 -0.05(-2.00%)
Oct 12, 2005 2.619 2.625 2.541 2.564 34,687,440 -0.02(-0.91%)
Oct 11, 2005 2.577 2.609 2.563 2.588 32,907,544 +0.05(+2.14%)
Oct 10, 2005 2.597 2.598 2.520 2.534 23,613,218 -0.03(-1.19%)
Oct 07, 2005 2.503 2.615 2.517 2.564 39,841,544 +0.10(+4.11%)
Oct 06, 2005 2.469 2.565 2.409 2.463 55,810,796 -0.12(-4.68%)
Oct 05, 2005 2.725 2.725 2.584 2.584 40,473,040 -0.15(-5.48%)
Oct 04, 2005 2.898 2.904 2.734 2.734 31,491,348 -0.16(-5.65%)
Oct 03, 2005 2.880 2.919 2.877 2.898 22,559,480 +0.03(+0.97%)
Sep 30, 2005 2.904 2.909 2.850 2.870 28,127,106 -0.04(-1.39%)
Sep 29, 2005 2.969 2.979 2.895 2.910 33,936,372 -0.03(-1.19%)
Sep 28, 2005 2.906 2.961 2.896 2.945 23,854,856 +0.09(+2.98%)
Sep 27, 2005 2.826 2.866 2.803 2.860 15,598,076 +0.01(+0.38%)
Sep 26, 2005 2.778 2.857 2.745 2.849 32,281,030 +0.01(+0.23%)
Sep 23, 2005 2.843 2.889 2.837 2.843 19,624,954 -0.02(-0.85%)
Sep 22, 2005 2.958 2.958 2.832 2.867 27,925,326 -0.07(-2.51%)
Sep 21, 2005 2.850 2.948 2.849 2.941 28,700,062 +0.13(+4.78%)
Sep 20, 2005 2.812 2.827 2.791 2.807 20,980,116 -0.00(-0.10%)
Sep 19, 2005 2.766 2.820 2.763 2.810 17,528,686 +0.05(+1.94%)
Sep 16, 2005 2.723 2.765 2.717 2.757 14,338,821 +0.04(+1.33%)
Sep 15, 2005 2.705 2.724 2.694 2.720 18,606,090 +0.05(+2.06%)
Sep 14, 2005 2.641 2.669 2.624 2.665 14,787,220 +0.04(+1.53%)
Sep 13, 2005 2.667 2.676 2.621 2.625 13,500,563 -0.04(-1.58%)
Sep 12, 2005 2.726 2.726 2.651 2.667 19,448,084 +0.00(+0.09%)
Sep 09, 2005 2.579 2.678 2.572 2.665 15,746,297 +0.10(+3.99%)
Sep 08, 2005 2.553 2.574 2.534 2.563 14,960,352 +0.04(+1.43%)
Sep 07, 2005 2.576 2.583 2.516 2.527 14,188,109 -0.04(-1.47%)
Sep 06, 2005 2.549 2.572 2.515 2.564 16,763,915 +0.05(+2.19%)
Sep 02, 2005 2.495 2.515 2.483 2.509 15,307,862 +0.01(+0.24%)
Sep 01, 2005 2.501 2.541 2.496 2.503 20,728,514 -0.01(-0.32%)
Aug 31, 2005 2.457 2.511 2.450 2.511 23,725,318 +0.10(+3.99%)
Aug 30, 2005 2.388 2.415 2.380 2.415 18,418,012 +0.05(+2.16%)
Aug 29, 2005 2.350 2.375 2.330 2.364 17,472,636 +0.06(+2.44%)
Aug 26, 2005 2.364 2.367 2.297 2.308 17,683,134 -0.06(-2.39%)
Aug 25, 2005 2.340 2.367 2.328 2.364 35,596,696 +0.04(+1.73%)
Aug 24, 2005 2.283 2.328 2.279 2.324 16,445,053 +0.03(+1.44%)
Aug 23, 2005 2.350 2.351 2.286 2.291 20,072,108 -0.06(-2.48%)
Aug 22, 2005 2.294 2.364 2.294 2.350 25,678,348 +0.08(+3.50%)
Aug 19, 2005 2.292 2.308 2.213 2.270 46,370,740 -0.01(-0.60%)
Aug 18, 2005 2.333 2.348 2.270 2.284 25,693,294 -0.02(-1.06%)
Aug 17, 2005 2.364 2.368 2.301 2.308 31,683,164 -0.04(-1.57%)
Aug 16, 2005 2.411 2.431 2.342 2.345 24,928,524 -0.08(-3.15%)
Aug 15, 2005 2.410 2.441 2.355 2.421 25,614,824 +0.03(+1.07%)
Aug 12, 2005 2.324 2.398 2.305 2.396 32,510,212 +0.02(+0.73%)
Aug 11, 2005 2.409 2.421 2.340 2.378 26,801,836 -0.03(-1.17%)
Aug 10, 2005 2.399 2.415 2.389 2.407 29,804,868 +0.04(+1.63%)
Aug 09, 2005 2.328 2.368 2.303 2.368 29,277,998 +0.07(+2.84%)
Aug 08, 2005 2.300 2.333 2.292 2.303 18,090,430 +0.03(+1.22%)
Aug 05, 2005 2.289 2.300 2.258 2.275 16,112,490 +0.01(+0.48%)
Aug 04, 2005 2.278 2.288 2.249 2.264 22,129,762 -0.02(-1.09%)
Aug 03, 2005 2.272 2.308 2.270 2.289 22,742,576 +0.05(+2.06%)
Aug 02, 2005 2.207 2.246 2.202 2.243 23,113,750 +0.07(+3.12%)
Aug 01, 2005 2.111 2.184 2.108 2.175 21,891,862 +0.06(+3.06%)
Jul 29, 2005 2.137 2.137 2.098 2.110 17,014,272 -0.01(-0.30%)
Jul 28, 2005 2.065 2.132 2.065 2.117 26,623,722 +0.06(+3.15%)
Jul 27, 2005 2.015 2.061 1.995 2.052 18,163,918 +0.04(+1.95%)
Jul 26, 2005 1.989 2.020 1.981 2.013 25,628,524 +0.02(+1.21%)
Jul 25, 2005 2.028 2.038 1.985 1.989 43,006,500 -0.09(-4.47%)
Jul 22, 2005 2.059 2.082 2.043 2.082 22,682,788 +0.02(+1.21%)
Jul 21, 2005 2.055 2.072 2.034 2.057 18,987,230 +0.01(+0.35%)
Jul 20, 2005 2.021 2.053 1.999 2.050 28,644,012 +0.03(+1.27%)
Jul 19, 2005 2.031 2.039 2.009 2.024 25,900,056 -0.02(-1.02%)
Jul 18, 2005 2.048 2.067 2.035 2.045 18,426,730 -0.00(-0.14%)
Jul 15, 2005 2.087 2.087 2.038 2.048 17,965,874 -0.04(-2.09%)
Jul 14, 2005 2.138 2.154 2.075 2.091 21,749,868 -0.04(-1.90%)
Jul 13, 2005 2.144 2.152 2.127 2.132 10,821,376 -0.01(-0.52%)
Jul 12, 2005 2.134 2.148 2.124 2.143 24,434,038 +0.02(+0.93%)
Jul 11, 2005 2.127 2.145 2.117 2.124 14,240,422 +0.00(+0.00%)
Jul 08, 2005 2.118 2.159 2.113 2.124 23,671,760 +0.04(+1.73%)
Jul 07, 2005 2.087 2.093 2.060 2.087 22,883,324 -0.01(-0.44%)
Jul 06, 2005 2.120 2.134 2.091 2.097 18,460,360 -0.02(-1.17%)
Jul 05, 2005 2.087 2.158 2.073 2.122 22,995,424 +0.03(+1.34%)
Jul 01, 2005 2.079 2.107 2.068 2.093 17,625,838 +0.00(+0.04%)
Jun 30, 2005 2.095 2.113 2.089 2.093 16,269,430 -0.01(-0.59%)
Jun 29, 2005 2.120 2.132 2.103 2.105 13,638,819 -0.01(-0.55%)
Jun 28, 2005 2.138 2.138 2.104 2.117 12,860,348 -0.01(-0.45%)
Jun 27, 2005 2.041 2.138 2.022 2.126 33,514,128 +0.09(+4.52%)
Jun 24, 2005 2.064 2.075 2.025 2.034 19,946,306 -0.03(-1.32%)
Jun 23, 2005 2.091 2.118 2.062 2.062 14,606,615 -0.03(-1.63%)
Jun 22, 2005 2.083 2.099 2.067 2.096 18,284,736 +0.01(+0.69%)
Jun 21, 2005 2.093 2.134 2.071 2.081 21,693,818 -0.01(-0.54%)
Jun 20, 2005 2.073 2.101 2.052 2.093 21,338,836 +0.04(+1.94%)
Jun 17, 2005 2.009 2.059 2.009 2.053 24,003,076 +0.06(+3.04%)
Jun 16, 2005 1.947 1.996 1.943 1.992 19,316,056 +0.05(+2.63%)
Jun 15, 2005 1.935 1.954 1.923 1.941 21,974,068 +0.01(+0.33%)
Jun 14, 2005 1.917 1.953 1.900 1.935 34,884,240 +0.03(+1.71%)
Jun 13, 2005 1.907 1.912 1.890 1.902 8,007,668 +0.01(+0.30%)
Jun 10, 2005 1.882 1.907 1.880 1.897 9,575,821 +0.03(+1.40%)
Jun 09, 2005 1.837 1.877 1.832 1.871 21,820,866 +0.01(+0.43%)
Jun 08, 2005 1.867 1.905 1.862 1.863 14,721,206 +0.00(+0.24%)
Jun 07, 2005 1.879 1.897 1.852 1.858 18,409,292 -0.05(-2.59%)
Jun 06, 2005 1.903 1.918 1.869 1.908 19,241,322 -0.03(-1.70%)
Jun 03, 2005 1.959 1.963 1.921 1.940 10,888,636 -0.01(-0.60%)
Jun 02, 2005 1.925 1.958 1.922 1.952 18,416,766 +0.03(+1.63%)
Jun 01, 2005 1.884 1.932 1.875 1.921 14,581,704 +0.03(+1.37%)
May 31, 2005 1.909 1.909 1.879 1.895 12,474,226 -0.00(-0.23%)
May 27, 2005 1.877 1.906 1.875 1.899 17,790,252 +0.01(+0.70%)
May 26, 2005 1.870 1.888 1.867 1.886 10,087,744 +0.03(+1.38%)
May 25, 2005 1.837 1.863 1.829 1.860 15,497,186 +0.03(+1.58%)
May 24, 2005 1.804 1.835 1.796 1.831 11,795,399 +0.02(+1.15%)
May 23, 2005 1.792 1.826 1.792 1.810 17,807,690 -0.02(-1.10%)
May 20, 2005 1.824 1.835 1.814 1.831 7,098,414 +0.01(+0.37%)
May 19, 2005 1.796 1.825 1.780 1.824 14,625,298 +0.04(+2.09%)
May 18, 2005 1.766 1.804 1.766 1.786 17,382,956 +0.03(+1.71%)
May 17, 2005 1.698 1.786 1.696 1.756 18,766,766 +0.04(+2.51%)
May 16, 2005 1.698 1.723 1.682 1.713 19,766,946 +0.02(+0.95%)
May 13, 2005 1.742 1.751 1.676 1.697 21,483,320 -0.04(-2.58%)
May 12, 2005 1.810 1.819 1.738 1.742 18,984,738 -0.07(-3.77%)
May 11, 2005 1.790 1.813 1.772 1.810 11,568,708 +0.02(+0.92%)
May 10, 2005 1.842 1.842 1.783 1.794 14,373,696 -0.05(-2.81%)
May 09, 2005 1.833 1.851 1.816 1.846 10,308,207 +0.02(+1.23%)
May 06, 2005 1.845 1.846 1.823 1.823 18,868,902 +0.03(+1.68%)
May 05, 2005 1.766 1.794 1.759 1.793 15,892,027 +0.03(+1.85%)
May 04, 2005 1.719 1.766 1.719 1.761 18,396,836 +0.05(+2.64%)
May 03, 2005 1.718 1.722 1.698 1.715 11,753,050 -0.00(-0.19%)
May 02, 2005 1.700 1.725 1.672 1.719 7,352,507 +0.04(+2.10%)
Apr 29, 2005 1.696 1.698 1.656 1.683 9,152,333 +0.02(+1.26%)
Apr 28, 2005 1.695 1.697 1.657 1.662 14,023,696 -0.04(-2.52%)
Apr 27, 2005 1.760 1.760 1.705 1.705 12,530,276 -0.06(-3.15%)
Apr 26, 2005 1.736 1.767 1.736 1.761 11,562,480 +0.00(+0.25%)
Apr 25, 2005 1.712 1.767 1.711 1.756 14,407,326 +0.04(+2.63%)
Apr 22, 2005 1.764 1.764 1.702 1.711 11,394,331 -0.03(-1.84%)
Apr 21, 2005 1.736 1.744 1.691 1.743 11,794,153 +0.05(+2.79%)
Apr 20, 2005 1.716 1.730 1.694 1.696 16,285,622 -0.01(-0.80%)
Apr 19, 2005 1.674 1.712 1.674 1.710 14,124,586 +0.06(+3.88%)
Apr 18, 2005 1.616 1.654 1.612 1.646 18,288,474 -0.01(-0.32%)
Apr 15, 2005 1.685 1.704 1.647 1.651 26,728,350 -0.05(-3.16%)
Apr 14, 2005 1.743 1.751 1.690 1.705 17,037,936 -0.04(-2.30%)
Apr 13, 2005 1.778 1.785 1.743 1.745 13,600,207 -0.03(-1.67%)
Apr 12, 2005 1.778 1.780 1.733 1.775 16,740,250 -0.00(-0.16%)
Apr 11, 2005 1.786 1.792 1.770 1.778 9,249,486 -0.00(-0.16%)
Apr 08, 2005 1.802 1.802 1.769 1.780 11,259,811 -0.02(-1.00%)
Apr 07, 2005 1.792 1.815 1.767 1.798 14,779,747 +0.01(+0.52%)
Apr 06, 2005 1.790 1.806 1.778 1.789 13,758,393 +0.01(+0.75%)
Apr 05, 2005 1.818 1.831 1.769 1.776 18,685,806 -0.02(-0.87%)
Apr 04, 2005 1.800 1.838 1.784 1.792 22,928,164 -0.01(-0.40%)
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.