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 29, 2017 3.605 3.605 3.605 0 +0.02(+0.68%)
Dec 28, 2017 3.584 3.594 3.566 3.580 19,910,944 +0.04(+1.19%)
Dec 27, 2017 3.580 3.608 3.528 3.538 28,033,296 -0.02(-0.59%)
Dec 26, 2017 3.528 3.563 3.502 3.559 23,929,826 +0.06(+1.70%)
Dec 22, 2017 3.538 3.545 3.493 3.500 26,369,208 -0.05(-1.28%)
Dec 21, 2017 3.433 3.549 3.423 3.545 53,202,280 +0.13(+3.79%)
Dec 20, 2017 3.388 3.423 3.358 3.416 32,696,154 +0.05(+1.35%)
Dec 19, 2017 3.349 3.381 3.339 3.370 23,682,780 +0.00(+0.10%)
Dec 18, 2017 3.374 3.430 3.354 3.367 39,795,240 +0.06(+1.91%)
Dec 15, 2017 3.377 3.377 3.297 3.304 50,728,832 -0.02(-0.53%)
Dec 14, 2017 3.325 3.389 3.314 3.321 42,601,668 -0.05(-1.56%)
Dec 13, 2017 3.479 3.500 3.349 3.374 53,210,304 -0.11(-3.12%)
Dec 12, 2017 3.356 3.493 3.346 3.482 65,179,408 +0.07(+2.05%)
Dec 11, 2017 3.409 3.437 3.398 3.412 31,722,566 +0.01(+0.41%)
Dec 08, 2017 3.461 3.465 3.388 3.398 51,366,200 +0.02(+0.52%)
Dec 07, 2017 3.335 3.433 3.335 3.381 50,437,372 -0.10(-2.82%)
Dec 06, 2017 3.468 3.517 3.410 3.479 51,337,508 +0.03(+0.81%)
Dec 05, 2017 3.528 3.548 3.431 3.451 38,930,032 -0.03(-0.91%)
Dec 04, 2017 3.461 3.552 3.461 3.482 41,974,968 +0.03(+0.81%)
Dec 01, 2017 3.465 3.517 3.451 3.454 43,822,936 +0.05(+1.44%)
Nov 30, 2017 3.426 3.458 3.346 3.405 60,483,004 -0.03(-0.92%)
Nov 29, 2017 3.514 3.521 3.435 3.437 54,811,760 -0.12(-3.45%)
Nov 28, 2017 3.552 3.608 3.540 3.559 29,912,986 +0.01(+0.40%)
Nov 27, 2017 3.566 3.580 3.530 3.545 30,584,224 -0.07(-1.94%)
Nov 24, 2017 3.622 3.636 3.601 3.615 15,046,368 +0.02(+0.58%)
Nov 22, 2017 3.545 3.622 3.538 3.594 32,101,376 +0.08(+2.29%)
Nov 21, 2017 3.594 3.629 3.507 3.514 57,920,516 -0.05(-1.38%)
Nov 20, 2017 3.517 3.580 3.507 3.563 20,219,780 +0.01(+0.30%)
Nov 17, 2017 3.521 3.582 3.486 3.552 35,095,868 +0.06(+1.71%)
Nov 16, 2017 3.503 3.538 3.440 3.493 63,277,888 +0.05(+1.42%)
Nov 15, 2017 3.335 3.475 3.297 3.444 47,051,916 +0.05(+1.55%)
Nov 14, 2017 3.636 3.650 3.384 3.391 105,215,952 -0.33(-8.85%)
Nov 13, 2017 3.703 3.770 3.682 3.720 35,336,956 -0.03(-0.84%)
Nov 10, 2017 3.759 3.794 3.713 3.752 30,469,474 -0.05(-1.20%)
Nov 09, 2017 3.784 3.836 3.770 3.798 33,941,648 -0.02(-0.64%)
Nov 08, 2017 3.777 3.826 3.729 3.822 50,890,896 +0.11(+2.83%)
Nov 07, 2017 3.871 3.889 3.692 3.717 81,013,288 -0.20(-5.01%)
Nov 06, 2017 3.780 3.917 3.777 3.913 53,896,944 +0.17(+4.49%)
Nov 03, 2017 3.777 3.784 3.675 3.745 55,078,192 -0.04(-1.02%)
Nov 02, 2017 3.763 3.791 3.722 3.784 34,429,344 -0.01(-0.28%)
Nov 01, 2017 3.773 3.819 3.770 3.794 53,304,708 +0.06(+1.69%)
Oct 31, 2017 3.713 3.764 3.703 3.731 38,925,432 +0.02(+0.47%)
Oct 30, 2017 3.720 3.791 3.703 3.713 59,345,880 -0.05(-1.21%)
Oct 27, 2017 3.654 3.773 3.636 3.759 51,984,408 +0.12(+3.27%)
Oct 26, 2017 3.675 3.701 3.626 3.640 33,067,912 -0.04(-1.14%)
Oct 25, 2017 3.671 3.682 3.601 3.682 33,451,836 +0.05(+1.25%)
Oct 24, 2017 3.587 3.640 3.556 3.636 29,112,732 +0.06(+1.67%)
Oct 23, 2017 3.636 3.570 3.577 31,607,530 -0.05(-1.35%)
Oct 20, 2017 3.650 3.675 3.622 3.626 26,210,616 -0.01(-0.38%)
Oct 19, 2017 3.608 3.647 3.601 3.640 35,409,532 -0.02(-0.57%)
Oct 18, 2017 3.682 3.689 3.643 3.661 30,022,748 -0.01(-0.38%)
Oct 17, 2017 3.668 3.682 3.628 3.675 34,673,124 +0.00(+0.10%)
Oct 16, 2017 3.713 3.724 3.650 3.671 28,167,536 -0.00(-0.10%)
Oct 13, 2017 3.696 3.737 3.664 3.675 42,946,220 +0.03(+0.87%)
Oct 12, 2017 3.643 3.659 3.617 3.643 27,422,120 -0.03(-0.86%)
Oct 11, 2017 3.692 3.699 3.652 3.675 25,441,172 +0.01(+0.19%)
Oct 10, 2017 3.685 3.699 3.650 3.668 32,384,250 +0.06(+1.75%)
Oct 09, 2017 3.612 3.617 3.568 3.605 26,667,900 -0.01(-0.29%)
Oct 06, 2017 3.605 3.633 3.586 3.615 34,643,692 -0.06(-1.71%)
Oct 05, 2017 3.713 3.759 3.678 3.678 43,963,664 +0.04(+0.96%)
Oct 04, 2017 3.678 3.710 3.629 3.643 45,246,296 -0.04(-1.14%)
Oct 03, 2017 3.573 3.703 3.563 3.685 71,656,368 +0.16(+4.47%)
Oct 02, 2017 3.472 3.528 3.456 3.528 29,334,108 +0.01(+0.30%)
Sep 29, 2017 3.556 3.563 3.503 3.517 30,378,640 +0.01(+0.20%)
Sep 28, 2017 3.503 3.542 3.466 3.510 49,075,440 +0.01(+0.20%)
Sep 27, 2017 3.566 3.577 3.456 3.503 52,126,620 -0.08(-2.15%)
Sep 26, 2017 3.612 3.647 3.566 3.580 56,354,616 -0.04(-1.16%)
Sep 25, 2017 3.647 3.657 3.598 3.622 37,968,236 +0.00(+0.00%)
Sep 22, 2017 3.601 3.654 3.573 3.622 37,898,212 +0.02(+0.58%)
Sep 21, 2017 3.647 3.671 3.579 3.601 46,533,180 -0.05(-1.34%)
Sep 20, 2017 3.538 3.661 3.503 3.650 77,848,824 +0.14(+3.99%)
Sep 19, 2017 3.524 3.545 3.482 3.510 25,348,312 -0.01(-0.40%)
Sep 18, 2017 3.517 3.559 3.495 3.524 36,592,244 -0.01(-0.20%)
Sep 15, 2017 3.493 3.554 3.487 3.531 36,933,564 +0.00(+0.00%)
Sep 14, 2017 3.524 3.570 3.495 3.531 35,249,900 +0.03(+0.80%)
Sep 13, 2017 3.458 3.524 3.447 3.503 39,300,424 +0.04(+1.11%)
Sep 12, 2017 3.475 3.531 3.454 3.465 39,375,568 -0.03(-0.90%)
Sep 11, 2017 3.482 3.528 3.465 3.496 46,316,136 +0.06(+1.84%)
Sep 08, 2017 3.524 3.524 3.416 3.433 49,286,012 -0.11(-3.16%)
Sep 07, 2017 3.503 3.556 3.500 3.545 50,971,404 +0.04(+1.10%)
Sep 06, 2017 3.391 3.514 3.384 3.507 88,874,112 +0.16(+4.93%)
Sep 05, 2017 3.374 3.384 3.293 3.342 70,303,272 +0.09(+2.69%)
Sep 01, 2017 3.195 3.290 3.181 3.255 63,737,452 +0.11(+3.45%)
Aug 31, 2017 3.100 3.163 3.093 3.146 45,209,728 +0.07(+2.16%)
Aug 30, 2017 3.156 3.167 3.072 3.079 46,463,464 -0.09(-2.87%)
Aug 29, 2017 3.139 3.177 3.135 3.170 27,933,816 -0.01(-0.33%)
Aug 28, 2017 3.227 3.230 3.163 3.181 36,084,736 -0.03(-0.98%)
Aug 25, 2017 3.212 3.248 3.205 3.212 31,675,070 +0.01(+0.44%)
Aug 24, 2017 3.205 3.223 3.170 3.198 28,871,412 +0.00(+0.00%)
Aug 23, 2017 3.153 3.212 3.118 3.198 44,811,412 +0.05(+1.67%)
Aug 22, 2017 3.139 3.179 3.132 3.146 57,587,444 +0.10(+3.22%)
Aug 21, 2017 3.118 3.125 3.037 3.048 40,602,156 -0.07(-2.14%)
Aug 18, 2017 3.041 3.131 3.002 3.114 61,540,136 +0.12(+4.10%)
Aug 17, 2017 3.002 3.057 2.988 2.992 32,410,988 -0.04(-1.27%)
Aug 16, 2017 3.037 3.062 3.013 3.030 45,128,824 +0.02(+0.70%)
Aug 15, 2017 2.981 3.016 2.960 3.009 31,214,984 +0.04(+1.42%)
Aug 14, 2017 2.967 3.027 2.957 2.967 36,559,380 -0.00(-0.12%)
Aug 11, 2017 2.960 3.008 2.946 2.971 39,670,136 -0.05(-1.62%)
Aug 10, 2017 3.114 3.121 2.992 3.020 52,489,116 -0.08(-2.60%)
Aug 09, 2017 3.093 3.118 3.065 3.100 29,687,818 -0.02(-0.56%)
Aug 08, 2017 3.128 3.170 3.113 3.118 37,772,900 -0.01(-0.45%)
Aug 07, 2017 3.104 3.146 3.093 3.132 32,370,088 +0.03(+0.90%)
Aug 04, 2017 3.111 3.130 3.072 3.104 28,897,628 -0.00(-0.11%)
Aug 03, 2017 3.167 3.167 3.093 3.107 40,271,404 -0.05(-1.55%)
Aug 02, 2017 3.055 3.188 3.046 3.156 58,378,380 +0.09(+3.09%)
Aug 01, 2017 3.079 3.093 3.041 3.062 30,767,330 -0.02(-0.79%)
Jul 31, 2017 3.065 3.104 3.030 3.086 50,564,036 +0.05(+1.50%)
Jul 28, 2017 3.037 3.065 3.015 3.041 33,269,310 -0.00(-0.11%)
Jul 27, 2017 3.043 3.048 3.002 3.044 38,755,248 +0.02(+0.69%)
Jul 26, 2017 3.041 3.058 3.006 3.023 34,293,668 -0.02(-0.69%)
Jul 25, 2017 3.051 3.079 3.027 3.044 40,748,096 +0.05(+1.64%)
Jul 24, 2017 2.985 3.020 2.971 2.995 28,663,034 +0.02(+0.83%)
Jul 21, 2017 3.034 3.048 2.960 2.971 43,103,864 -0.07(-2.42%)
Jul 20, 2017 3.100 3.104 3.025 3.044 43,528,844 -0.02(-0.57%)
Jul 19, 2017 3.034 3.076 3.013 3.062 42,231,272 +0.06(+1.86%)
Jul 18, 2017 2.985 3.013 2.960 3.006 39,600,592 +0.04(+1.42%)
Jul 17, 2017 2.995 2.999 2.950 2.964 39,224,472 -0.03(-0.94%)
Jul 14, 2017 2.990 3.002 2.964 2.992 45,990,112 +0.03(+1.07%)
Jul 13, 2017 2.974 2.988 2.932 2.960 45,120,408 +0.00(+0.12%)
Jul 12, 2017 2.911 2.974 2.862 2.957 94,522,960 +0.14(+4.98%)
Jul 11, 2017 2.726 2.850 2.719 2.817 62,969,656 +0.08(+3.08%)
Jul 10, 2017 2.705 2.743 2.705 2.733 36,959,952 +0.02(+0.78%)
Jul 07, 2017 2.750 2.754 2.676 2.712 52,931,692 -0.04(-1.40%)
Jul 06, 2017 2.799 2.810 2.719 2.750 51,496,920 -0.04(-1.26%)
Jul 05, 2017 2.824 2.827 2.750 2.785 49,207,260 -0.03(-1.12%)
Jul 03, 2017 2.803 2.852 2.801 2.817 29,428,352 +0.02(+0.63%)
Jun 30, 2017 2.782 2.824 2.755 2.799 40,437,712 +0.04(+1.52%)
Jun 29, 2017 2.775 2.803 2.736 2.757 32,228,564 +0.00(+0.00%)
Jun 28, 2017 2.771 2.785 2.701 2.757 44,474,000 +0.01(+0.51%)
Jun 27, 2017 2.768 2.829 2.731 2.743 58,760,096 -0.04(-1.26%)
Jun 26, 2017 2.764 2.801 2.748 2.778 40,150,024 +0.06(+2.32%)
Jun 23, 2017 2.722 2.761 2.694 2.715 28,287,008 -0.02(-0.64%)
Jun 22, 2017 2.719 2.757 2.705 2.733 43,411,956 +0.04(+1.30%)
Jun 21, 2017 2.757 2.803 2.666 2.698 65,070,840 -0.06(-2.04%)
Jun 20, 2017 2.799 2.806 2.708 2.754 75,182,096 -0.09(-3.20%)
Jun 19, 2017 2.827 2.885 2.824 2.845 37,154,612 +0.01(+0.49%)
Jun 16, 2017 2.852 2.861 2.810 2.831 46,081,684 -0.02(-0.86%)
Jun 15, 2017 2.876 2.894 2.834 2.855 40,795,604 -0.05(-1.69%)
Jun 14, 2017 2.964 2.992 2.883 2.904 54,952,584 -0.05(-1.54%)
Jun 13, 2017 2.922 2.957 2.880 2.950 36,588,264 +0.02(+0.72%)
Jun 12, 2017 2.950 2.978 2.890 2.929 47,005,888 -0.02(-0.59%)
Jun 09, 2017 2.964 2.995 2.936 2.946 44,335,436 +0.00(+0.00%)
Jun 08, 2017 2.929 2.967 2.908 2.946 62,295,692 -0.00(-0.12%)
Jun 07, 2017 3.009 3.041 2.929 2.950 71,938,744 -0.05(-1.75%)
Jun 06, 2017 2.995 3.013 2.943 3.002 43,739,320 +0.02(+0.71%)
Jun 05, 2017 2.936 2.992 2.925 2.981 26,949,560 +0.01(+0.35%)
Jun 02, 2017 2.957 2.974 2.915 2.971 35,217,184 +0.02(+0.59%)
Jun 01, 2017 3.020 3.039 2.941 2.953 32,937,390 -0.02(-0.59%)
May 31, 2017 3.037 3.069 2.957 2.971 65,837,384 -0.08(-2.53%)
May 30, 2017 3.100 3.117 3.044 3.048 60,179,592 -0.09(-2.79%)
May 26, 2017 3.062 3.163 3.055 3.135 65,211,308 +0.02(+0.67%)
May 25, 2017 3.177 3.241 3.085 3.114 87,181,320 -0.07(-2.09%)
May 24, 2017 3.135 3.223 3.111 3.181 73,825,600 +0.09(+2.83%)
May 23, 2017 3.069 3.121 3.062 3.093 63,001,768 +0.04(+1.38%)
May 22, 2017 3.055 3.104 2.981 3.051 120,526,864 -0.09(-2.79%)
May 19, 2017 3.162 3.170 3.100 3.139 112,373,384 +0.14(+4.80%)
May 18, 2017 2.967 3.153 2.939 2.995 439,546,880 -0.61(-16.91%)
May 17, 2017 3.626 3.681 3.594 3.605 51,102,016 -0.06(-1.53%)
May 16, 2017 3.664 3.685 3.612 3.661 46,435,012 +0.01(+0.38%)
May 15, 2017 3.678 3.703 3.640 3.647 79,720,328 +0.06(+1.66%)
May 12, 2017 3.533 3.626 3.517 3.587 84,515,992 +0.19(+5.57%)
May 11, 2017 3.437 3.451 3.382 3.398 68,193,032 -0.00(-0.10%)
May 10, 2017 3.356 3.443 3.342 3.402 73,907,016 +0.12(+3.74%)
May 09, 2017 3.237 3.290 3.209 3.279 71,908,384 +0.05(+1.41%)
May 08, 2017 3.262 3.314 3.207 3.234 77,351,872 -0.03(-0.97%)
May 05, 2017 3.121 3.269 3.109 3.265 82,285,568 +0.16(+5.31%)
May 04, 2017 3.104 3.156 3.074 3.100 119,324,152 -0.11(-3.49%)
May 03, 2017 3.181 3.244 3.167 3.212 68,193,848 +0.03(+0.99%)
May 02, 2017 3.191 3.246 3.156 3.181 81,200,896 +0.02(+0.67%)
May 01, 2017 3.156 3.195 3.139 3.160 37,554,800 +0.00(+0.11%)
Apr 28, 2017 3.111 3.214 3.107 3.156 68,801,208 +0.05(+1.58%)
Apr 27, 2017 3.177 3.177 3.069 3.107 68,967,240 -0.08(-2.63%)
Apr 26, 2017 3.177 3.286 3.174 3.191 59,243,496 -0.06(-1.73%)
Apr 25, 2017 3.146 3.258 3.132 3.248 49,206,268 +0.02(+0.65%)
Apr 24, 2017 3.223 3.256 3.181 3.227 57,479,284 +0.07(+2.22%)
Apr 21, 2017 3.146 3.170 3.123 3.156 70,237,784 +0.00(+0.11%)
Apr 20, 2017 3.160 3.202 3.121 3.153 70,766,728 +0.03(+1.01%)
Apr 19, 2017 3.262 3.279 3.107 3.121 85,617,600 -0.12(-3.78%)
Apr 18, 2017 3.279 3.328 3.224 3.244 48,581,060 -0.06(-1.91%)
Apr 17, 2017 3.255 3.307 3.220 3.307 69,166,616 +0.06(+1.94%)
Apr 13, 2017 3.388 3.398 3.237 3.244 72,953,960 -0.14(-4.14%)
Apr 12, 2017 3.416 3.419 3.361 3.384 60,110,192 -0.02(-0.72%)
Apr 11, 2017 3.468 3.468 3.353 3.409 67,660,016 -0.06(-1.62%)
Apr 10, 2017 3.444 3.493 3.416 3.465 57,445,236 +0.05(+1.33%)
Apr 07, 2017 3.433 3.474 3.402 3.419 69,591,328 +0.03(+0.93%)
Apr 06, 2017 3.423 3.486 3.353 3.388 64,320,164 -0.04(-1.23%)
Apr 05, 2017 3.524 3.563 3.413 3.430 65,065,980 -0.06(-1.61%)
Apr 04, 2017 3.409 3.489 3.381 3.486 52,189,208 +0.07(+2.05%)
Apr 03, 2017 3.437 3.451 3.384 3.416 53,156,436 +0.02(+0.62%)
Mar 31, 2017 3.328 3.423 3.307 3.395 62,982,952 +0.04(+1.15%)
Mar 30, 2017 3.384 3.416 3.349 3.356 52,528,964 -0.03(-0.83%)
Mar 29, 2017 3.276 3.402 3.276 3.384 59,504,188 +0.12(+3.76%)
Mar 28, 2017 3.234 3.276 3.209 3.262 59,068,432 +0.05(+1.64%)
Mar 27, 2017 3.076 3.212 3.055 3.209 60,123,004 +0.04(+1.10%)
Mar 24, 2017 3.191 3.212 3.149 3.174 72,397,296 +0.00(+0.11%)
Mar 23, 2017 3.149 3.227 3.146 3.170 90,142,352 -0.02(-0.66%)
Mar 22, 2017 3.135 3.220 3.097 3.191 104,294,392 +0.11(+3.41%)
Mar 21, 2017 3.190 3.209 3.048 3.086 98,979,512 -0.13(-3.93%)
Mar 20, 2017 3.090 3.230 3.086 3.212 68,858,216 +0.09(+2.92%)
Mar 17, 2017 3.237 3.265 3.092 3.121 102,442,992 -0.10(-3.05%)
Mar 16, 2017 3.311 3.314 3.202 3.220 67,320,008 -0.06(-1.92%)
Mar 15, 2017 3.205 3.307 3.146 3.283 82,142,384 +0.12(+3.65%)
Mar 14, 2017 3.209 3.209 3.107 3.167 103,431,568 -0.14(-4.14%)
Mar 13, 2017 3.279 3.307 3.248 3.304 40,104,932 +0.02(+0.53%)
Mar 10, 2017 3.314 3.314 3.239 3.286 57,688,012 +0.04(+1.30%)
Mar 09, 2017 3.265 3.276 3.174 3.244 86,204,048 -0.04(-1.07%)
Mar 08, 2017 3.486 3.496 3.276 3.279 83,648,520 -0.27(-7.51%)
Mar 07, 2017 3.598 3.598 3.538 3.545 26,320,328 +0.00(+0.00%)
Mar 06, 2017 3.594 3.594 3.514 3.545 27,171,392 -0.03(-0.88%)
Mar 03, 2017 3.528 3.587 3.507 3.577 35,724,932 +0.08(+2.41%)
Mar 02, 2017 3.636 3.664 3.489 3.493 65,463,036 -0.21(-5.77%)
Mar 01, 2017 3.591 3.724 3.587 3.706 54,544,440 +0.18(+4.96%)
Feb 28, 2017 3.577 3.612 3.510 3.531 35,436,152 -0.05(-1.37%)
Feb 27, 2017 3.579 3.619 3.531 3.580 53,087,724 +0.00(+0.00%)
Feb 24, 2017 3.654 3.654 3.566 3.580 71,151,000 -0.17(-4.58%)
Feb 23, 2017 3.861 3.864 3.717 3.752 44,066,448 -0.02(-0.46%)
Feb 22, 2017 3.819 3.843 3.738 3.770 33,116,710 -0.10(-2.54%)
Feb 21, 2017 3.913 3.917 3.840 3.868 48,308,164 +0.09(+2.51%)
Feb 17, 2017 3.773 3.773 3.773 0 -0.04(-1.10%)
Feb 16, 2017 3.885 3.896 3.810 3.815 44,764,868 -0.02(-0.64%)
Feb 15, 2017 3.812 3.871 3.801 3.840 42,235,124 +0.02(+0.46%)
Feb 14, 2017 3.766 3.829 3.713 3.822 44,638,528 +0.12(+3.22%)
Feb 13, 2017 3.699 3.727 3.675 3.703 55,422,340 +0.05(+1.44%)
Feb 10, 2017 3.629 3.678 3.598 3.650 60,716,724 +0.10(+2.76%)
Feb 09, 2017 3.587 3.629 3.535 3.552 36,587,548 -0.04(-0.98%)
Feb 08, 2017 3.486 3.601 3.433 3.587 71,218,976 +0.06(+1.59%)
Feb 07, 2017 3.570 3.580 3.514 3.531 40,433,648 -0.04(-1.08%)
Feb 06, 2017 3.654 3.654 3.556 3.570 41,260,228 -0.05(-1.36%)
Feb 03, 2017 3.587 3.652 3.570 3.619 56,614,356 +0.06(+1.77%)
Feb 02, 2017 3.650 3.668 3.531 3.556 54,940,892 -0.03(-0.78%)
Feb 01, 2017 3.671 3.671 3.545 3.584 58,262,104 -0.01(-0.29%)
Jan 31, 2017 3.668 3.689 3.580 3.594 50,260,420 -0.05(-1.25%)
Jan 30, 2017 3.752 3.752 3.598 3.640 51,053,932 -0.14(-3.71%)
Jan 27, 2017 3.819 3.836 3.756 3.780 46,650,012 -0.04(-1.10%)
Jan 26, 2017 3.875 3.878 3.812 3.822 44,044,244 -0.02(-0.55%)
Jan 25, 2017 3.896 3.931 3.819 3.843 50,200,492 -0.05(-1.17%)
Jan 24, 2017 4.025 4.029 3.889 3.889 64,455,500 -0.08(-2.03%)
Jan 23, 2017 3.917 3.987 3.878 3.969 43,475,852 +0.05(+1.16%)
Jan 20, 2017 3.969 4.001 3.911 3.924 38,974,348 +0.02(+0.54%)
Jan 19, 2017 3.948 3.955 3.880 3.903 34,175,580 -0.01(-0.27%)
Jan 18, 2017 3.903 3.953 3.896 3.913 50,082,624 -0.04(-0.89%)
Jan 17, 2017 3.973 4.001 3.941 3.948 39,265,436 -0.02(-0.44%)
Jan 13, 2017 3.966 3.966 3.966 0 -0.06(-1.48%)
Jan 12, 2017 4.078 4.102 4.022 4.025 37,471,996 -0.02(-0.43%)
Jan 11, 2017 3.822 4.050 3.805 4.043 71,123,184 +0.18(+4.72%)
Jan 10, 2017 3.861 3.904 3.836 3.861 41,517,408 +0.07(+1.75%)
Jan 09, 2017 3.798 3.857 3.766 3.794 36,425,720 -0.01(-0.37%)
Jan 06, 2017 3.854 3.857 3.766 3.808 70,582,888 -0.08(-2.07%)
Jan 05, 2017 3.840 3.918 3.827 3.889 52,094,696 +0.11(+2.78%)
Jan 04, 2017 3.806 3.815 3.731 3.784 39,708,664 -0.01(-0.28%)
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.