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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2019 5.908 5.959 5.817 5.860 38,217,936 +0.04(+0.76%)
Mar 28, 2019 5.624 5.852 5.613 5.816 52,371,512 +0.11(+2.00%)
Mar 27, 2019 5.860 5.897 5.683 5.702 65,093,640 -0.33(-5.49%)
Mar 26, 2019 5.963 6.051 5.915 6.033 48,281,844 +0.19(+3.21%)
Mar 25, 2019 5.856 5.908 5.760 5.845 53,248,140 +0.02(+0.38%)
Mar 22, 2019 6.011 6.077 5.808 5.823 96,478,880 -0.45(-7.21%)
Mar 21, 2019 6.357 6.430 6.114 6.276 82,817,224 -0.21(-3.29%)
Mar 20, 2019 6.386 6.589 6.375 6.489 57,619,208 +0.10(+1.50%)
Mar 19, 2019 6.327 6.463 6.294 6.394 87,424,968 +0.10(+1.52%)
Mar 18, 2019 6.117 6.298 6.110 6.298 62,203,476 +0.19(+3.13%)
Mar 15, 2019 5.992 6.121 5.989 6.106 66,012,548 +0.13(+2.09%)
Mar 14, 2019 5.981 6.044 5.933 5.981 38,072,624 +0.00(+0.00%)
Mar 13, 2019 5.797 6.022 5.794 5.981 37,455,340 +0.16(+2.72%)
Mar 12, 2019 5.863 5.952 5.808 5.823 29,952,144 -0.02(-0.32%)
Mar 11, 2019 5.657 5.878 5.650 5.841 54,908,316 +0.33(+5.94%)
Mar 08, 2019 5.473 5.525 5.427 5.514 34,267,420 -0.02(-0.40%)
Mar 07, 2019 5.635 5.635 5.503 5.536 28,641,546 -0.09(-1.64%)
Mar 06, 2019 5.727 5.746 5.580 5.628 30,294,600 -0.14(-2.36%)
Mar 05, 2019 5.698 5.775 5.679 5.764 16,760,887 +0.04(+0.64%)
Mar 04, 2019 5.753 5.779 5.672 5.727 22,611,554 +0.03(+0.45%)
Mar 01, 2019 5.771 5.834 5.679 5.702 39,727,396 -0.08(-1.46%)
Feb 28, 2019 6.033 6.036 5.731 5.786 75,869,696 -0.26(-4.26%)
Feb 27, 2019 6.018 6.099 5.970 6.044 33,685,664 +0.06(+0.92%)
Feb 26, 2019 6.029 6.077 5.944 5.989 35,052,352 +0.01(+0.18%)
Feb 25, 2019 6.092 6.103 5.978 5.978 43,051,732 -0.14(-2.35%)
Feb 22, 2019 6.147 6.163 6.084 6.121 31,375,916 -0.01(-0.12%)
Feb 21, 2019 6.121 6.180 6.038 6.129 37,555,584 -0.03(-0.42%)
Feb 20, 2019 6.147 6.287 6.129 6.154 44,476,164 -0.03(-0.48%)
Feb 19, 2019 6.121 6.224 6.117 6.184 30,357,726 +0.02(+0.30%)
Feb 15, 2019 6.180 6.195 6.103 6.165 30,814,080 +0.01(+0.18%)
Feb 14, 2019 5.967 6.184 5.944 6.154 50,454,160 +0.17(+2.83%)
Feb 13, 2019 5.930 6.029 5.922 5.985 40,833,520 +0.08(+1.37%)
Feb 12, 2019 5.849 5.944 5.827 5.904 45,551,600 +0.27(+4.70%)
Feb 11, 2019 5.705 5.705 5.610 5.639 36,536,200 -0.14(-2.36%)
Feb 08, 2019 5.827 5.834 5.667 5.775 29,031,850 -0.07(-1.20%)
Feb 07, 2019 5.974 5.989 5.753 5.845 55,002,192 -0.13(-2.10%)
Feb 06, 2019 5.974 6.022 5.926 5.970 52,717,324 -0.15(-2.47%)
Feb 05, 2019 6.036 6.147 6.025 6.121 32,002,054 +0.05(+0.85%)
Feb 04, 2019 5.952 6.103 5.941 6.070 43,077,220 +0.02(+0.37%)
Feb 01, 2019 5.956 6.051 5.944 6.048 40,765,216 +0.05(+0.80%)
Jan 31, 2019 5.978 6.033 5.926 6.000 67,426,000 +0.11(+1.87%)
Jan 30, 2019 5.819 5.889 5.764 5.889 42,891,064 +0.16(+2.76%)
Jan 29, 2019 5.727 5.790 5.683 5.731 37,184,496 +0.18(+3.18%)
Jan 28, 2019 5.679 5.687 5.510 5.554 66,698,540 -0.27(-4.61%)
Jan 25, 2019 5.753 5.838 5.744 5.823 33,986,500 +0.11(+1.93%)
Jan 24, 2019 5.679 5.760 5.654 5.713 28,821,502 +0.01(+0.26%)
Jan 23, 2019 5.643 5.698 5.584 5.698 31,420,764 +0.11(+1.98%)
Jan 22, 2019 5.661 5.690 5.530 5.587 32,346,516 -0.08(-1.43%)
Jan 18, 2019 5.742 5.749 5.628 5.668 43,558,916 -0.01(-0.13%)
Jan 17, 2019 5.558 5.707 5.551 5.676 41,323,480 +0.04(+0.78%)
Jan 16, 2019 5.558 5.650 5.525 5.632 38,602,688 +0.02(+0.39%)
Jan 15, 2019 5.646 5.676 5.554 5.610 34,793,728 -0.03(-0.59%)
Jan 14, 2019 5.584 5.713 5.573 5.643 25,185,854 +0.01(+0.26%)
Jan 11, 2019 5.602 5.654 5.564 5.628 27,687,844 -0.07(-1.23%)
Jan 10, 2019 5.676 5.731 5.613 5.698 41,542,368 -0.05(-0.90%)
Jan 09, 2019 5.731 5.779 5.709 5.749 49,155,940 +0.15(+2.76%)
Jan 08, 2019 5.646 5.679 5.547 5.595 47,698,748 +0.05(+0.93%)
Jan 07, 2019 5.488 5.718 5.319 5.543 101,270,072 +0.11(+2.03%)
Jan 04, 2019 5.311 5.448 5.265 5.433 57,280,984 +0.18(+3.51%)
Jan 03, 2019 5.300 5.308 5.127 5.249 69,772,912 +0.09(+1.78%)
Jan 02, 2019 4.855 5.194 4.818 5.157 84,214,936 +0.37(+7.69%)
Dec 31, 2018 4.862 4.899 4.741 4.789 28,720,776 -0.01(-0.15%)
Dec 28, 2018 4.789 4.851 4.726 4.796 44,882,004 +0.09(+2.00%)
Dec 27, 2018 4.614 4.702 4.555 4.702 38,492,628 +0.03(+0.63%)
Dec 26, 2018 4.408 4.677 4.368 4.673 73,992,048 +0.23(+5.12%)
Dec 24, 2018 4.511 4.588 4.441 4.445 20,860,326 -0.10(-2.26%)
Dec 21, 2018 4.592 4.708 4.511 4.548 57,761,212 -0.08(-1.67%)
Dec 20, 2018 4.618 4.724 4.563 4.625 66,984,628 -0.03(-0.63%)
Dec 19, 2018 4.647 4.871 4.629 4.654 92,661,032 -0.08(-1.63%)
Dec 18, 2018 4.853 4.871 4.724 4.732 61,925,992 -0.12(-2.42%)
Dec 17, 2018 4.919 5.014 4.846 4.849 46,726,836 -0.07(-1.49%)
Dec 14, 2018 4.919 5.016 4.901 4.923 34,064,180 -0.08(-1.69%)
Dec 13, 2018 4.959 5.029 4.948 5.007 35,427,396 +0.01(+0.15%)
Dec 12, 2018 5.062 5.128 4.989 5.000 58,259,184 +0.06(+1.26%)
Dec 11, 2018 5.077 5.077 4.864 4.937 54,895,292 -0.03(-0.67%)
Dec 10, 2018 5.003 5.048 4.926 4.970 63,798,968 -0.26(-4.99%)
Dec 07, 2018 5.316 5.424 5.195 5.231 60,453,104 +0.04(+0.71%)
Dec 06, 2018 5.158 5.209 5.048 5.195 74,958,096 -0.19(-3.61%)
Dec 04, 2018 5.540 5.571 5.352 5.389 61,770,876 -0.14(-2.46%)
Dec 03, 2018 5.566 5.613 5.470 5.525 62,995,780 +0.18(+3.30%)
Nov 30, 2018 5.279 5.386 5.209 5.349 44,738,108 +0.08(+1.61%)
Nov 29, 2018 5.250 5.330 5.200 5.264 57,736,844 -0.02(-0.42%)
Nov 28, 2018 5.330 5.352 5.121 5.286 64,308,688 -0.00(-0.07%)
Nov 27, 2018 5.117 5.334 5.106 5.290 66,856,820 +0.25(+4.96%)
Nov 26, 2018 5.136 5.180 4.996 5.040 72,068,960 -0.06(-1.08%)
Nov 23, 2018 5.077 5.154 5.044 5.095 73,938,152 -0.16(-3.13%)
Nov 21, 2018 5.260 5.260 5.260 0 +0.14(+2.79%)
Nov 20, 2018 5.304 5.340 5.106 5.117 69,532,720 -0.32(-5.86%)
Nov 19, 2018 5.469 5.469 5.329 5.436 61,986,900 -0.00(-0.07%)
Nov 16, 2018 5.392 5.482 5.331 5.439 55,035,736 +0.11(+2.06%)
Nov 15, 2018 5.223 5.361 5.223 5.329 52,761,080 +0.12(+2.25%)
Nov 14, 2018 5.234 5.267 5.121 5.212 74,829,824 +0.12(+2.45%)
Nov 13, 2018 5.194 5.271 5.055 5.088 114,720,208 -0.30(-5.57%)
Nov 12, 2018 5.560 5.567 5.388 5.388 49,576,652 -0.08(-1.47%)
Nov 09, 2018 5.472 5.505 5.315 5.469 76,939,936 +0.00(+0.00%)
Nov 08, 2018 5.666 5.674 5.450 5.469 71,373,544 -0.22(-3.92%)
Nov 07, 2018 5.813 5.824 5.586 5.692 70,213,656 -0.12(-2.02%)
Nov 06, 2018 5.868 6.043 5.765 5.809 65,744,280 -0.20(-3.35%)
Nov 05, 2018 5.959 6.018 5.897 6.010 57,167,904 +0.11(+1.80%)
Nov 02, 2018 5.900 6.032 5.807 5.904 55,083,820 -0.01(-0.12%)
Nov 01, 2018 6.032 6.043 5.831 5.911 62,921,892 -0.04(-0.62%)
Oct 31, 2018 6.018 6.043 5.816 5.948 81,922,248 -0.06(-0.97%)
Oct 30, 2018 5.754 6.025 5.696 6.007 112,744,336 +0.31(+5.46%)
Oct 29, 2018 6.105 6.164 5.619 5.696 163,910,432 -0.25(-4.19%)
Oct 26, 2018 5.736 5.966 5.646 5.944 111,742,352 +0.25(+4.30%)
Oct 25, 2018 5.637 5.798 5.523 5.699 81,149,576 +0.17(+3.04%)
Oct 24, 2018 5.809 5.879 5.527 5.531 78,322,728 -0.23(-3.94%)
Oct 23, 2018 5.710 5.798 5.641 5.758 79,826,096 -0.11(-1.93%)
Oct 22, 2018 5.802 5.886 5.736 5.871 56,348,700 +0.20(+3.55%)
Oct 19, 2018 5.699 5.750 5.644 5.670 73,212,144 +0.06(+1.04%)
Oct 18, 2018 5.820 5.831 5.608 5.611 70,650,560 -0.27(-4.55%)
Oct 17, 2018 5.754 5.900 5.754 5.879 76,685,960 +0.03(+0.50%)
Oct 16, 2018 5.787 5.849 5.727 5.849 73,713,576 +0.21(+3.70%)
Oct 15, 2018 5.626 5.677 5.542 5.641 91,514,160 +0.02(+0.39%)
Oct 12, 2018 5.556 5.630 5.516 5.619 70,839,968 +0.18(+3.30%)
Oct 11, 2018 5.611 5.710 5.384 5.439 141,372,688 -0.09(-1.59%)
Oct 10, 2018 5.692 5.706 5.509 5.527 122,679,504 -0.36(-6.09%)
Oct 09, 2018 5.663 5.889 5.571 5.886 125,621,544 +0.26(+4.55%)
Oct 08, 2018 5.714 5.743 5.505 5.630 223,436,528 +0.54(+10.57%)
Oct 05, 2018 5.066 5.179 5.000 5.092 118,907,512 +0.08(+1.61%)
Oct 04, 2018 4.923 5.135 4.854 5.011 118,507,456 +0.05(+1.03%)
Oct 03, 2018 5.234 5.238 4.916 4.960 194,581,184 +0.14(+2.96%)
Oct 02, 2018 4.685 4.854 4.627 4.817 144,695,280 +0.40(+8.94%)
Oct 01, 2018 4.436 4.473 4.345 4.422 48,335,784 +0.00(+0.08%)
Sep 28, 2018 4.422 4.579 4.398 4.418 81,881,264 -0.06(-1.31%)
Sep 27, 2018 4.319 4.506 4.316 4.477 91,361,792 +0.21(+4.98%)
Sep 26, 2018 4.220 4.297 4.187 4.264 51,397,820 +0.08(+1.92%)
Sep 25, 2018 4.070 4.198 4.063 4.184 43,759,324 +0.01(+0.35%)
Sep 24, 2018 4.239 4.294 4.156 4.169 55,256,168 -0.04(-0.96%)
Sep 21, 2018 4.180 4.255 4.144 4.209 61,525,008 +0.05(+1.23%)
Sep 20, 2018 4.191 4.198 4.081 4.158 36,959,000 +0.04(+0.98%)
Sep 19, 2018 4.103 4.184 4.096 4.118 50,558,408 +0.01(+0.27%)
Sep 18, 2018 4.019 4.140 4.015 4.107 72,402,520 +0.11(+2.75%)
Sep 17, 2018 3.887 4.012 3.884 3.997 76,980,872 +0.12(+3.12%)
Sep 14, 2018 3.865 3.906 3.799 3.876 42,484,476 +0.05(+1.44%)
Sep 13, 2018 3.891 3.917 3.807 3.821 52,724,740 -0.11(-2.79%)
Sep 12, 2018 3.898 3.968 3.854 3.931 52,438,928 +0.11(+2.87%)
Sep 11, 2018 3.829 3.887 3.774 3.821 71,457,056 -0.16(-4.04%)
Sep 10, 2018 3.986 4.056 3.942 3.982 66,379,716 -0.06(-1.45%)
Sep 07, 2018 3.961 4.079 3.928 4.041 65,870,776 +0.15(+3.86%)
Sep 06, 2018 3.895 3.913 3.803 3.891 51,983,548 +0.03(+0.66%)
Sep 05, 2018 3.763 3.898 3.732 3.865 54,651,620 +0.06(+1.54%)
Sep 04, 2018 3.818 3.865 3.777 3.807 47,680,668 -0.17(-4.32%)
Aug 31, 2018 3.979 3.979 3.979 0 +0.14(+3.52%)
Aug 30, 2018 3.953 3.957 3.766 3.843 66,443,960 -0.09(-2.33%)
Aug 29, 2018 3.836 3.979 3.825 3.935 100,861,888 +0.15(+3.86%)
Aug 28, 2018 3.851 3.864 3.765 3.788 42,703,428 -0.05(-1.43%)
Aug 27, 2018 3.807 3.862 3.788 3.843 71,688,104 +0.07(+1.84%)
Aug 24, 2018 3.836 3.836 3.719 3.774 51,458,208 +0.03(+0.88%)
Aug 23, 2018 3.843 3.851 3.734 3.741 58,299,244 -0.11(-2.76%)
Aug 22, 2018 3.737 3.862 3.730 3.847 97,449,528 +0.09(+2.44%)
Aug 21, 2018 3.847 3.906 3.745 3.756 79,107,232 -0.14(-3.57%)
Aug 20, 2018 3.891 3.906 3.825 3.895 59,943,760 -0.03(-0.65%)
Aug 17, 2018 3.935 3.946 3.891 3.920 62,322,748 -0.08(-2.01%)
Aug 16, 2018 4.074 4.083 3.946 4.001 52,165,560 -0.05(-1.18%)
Aug 15, 2018 4.133 4.147 4.004 4.048 54,221,552 -0.18(-4.24%)
Aug 14, 2018 4.286 4.301 4.154 4.228 31,294,688 +0.03(+0.65%)
Aug 13, 2018 4.135 4.248 4.091 4.201 57,596,640 -0.01(-0.35%)
Aug 10, 2018 4.230 4.285 4.168 4.215 60,000,592 -0.15(-3.51%)
Aug 09, 2018 4.416 4.423 4.299 4.369 42,955,656 -0.06(-1.32%)
Aug 08, 2018 4.522 4.580 4.416 4.427 43,443,800 -0.09(-2.10%)
Aug 07, 2018 4.639 4.650 4.463 4.522 61,142,896 -0.04(-0.96%)
Aug 06, 2018 4.588 4.646 4.551 4.566 32,860,490 -0.01(-0.24%)
Aug 03, 2018 4.555 4.694 4.537 4.577 81,268,920 +0.22(+5.12%)
Aug 02, 2018 4.306 4.423 4.255 4.354 56,861,128 +0.07(+1.71%)
Aug 01, 2018 4.259 4.317 4.237 4.281 29,387,468 -0.00(-0.09%)
Jul 31, 2018 4.270 4.292 4.182 4.285 51,583,784 -0.05(-1.10%)
Jul 30, 2018 4.394 4.411 4.270 4.332 48,043,248 -0.02(-0.42%)
Jul 27, 2018 4.281 4.376 4.270 4.350 58,511,248 +0.12(+2.76%)
Jul 26, 2018 4.321 4.336 4.222 4.233 46,577,356 -0.13(-3.01%)
Jul 25, 2018 4.325 4.383 4.288 4.365 43,504,252 +0.10(+2.31%)
Jul 24, 2018 4.226 4.343 4.215 4.266 46,556,196 +0.11(+2.64%)
Jul 23, 2018 4.142 4.182 4.080 4.157 33,485,826 +0.01(+0.35%)
Jul 20, 2018 4.131 4.193 4.098 4.142 102,346,832 +0.21(+5.29%)
Jul 19, 2018 3.879 3.958 3.826 3.934 59,656,712 +0.01(+0.37%)
Jul 18, 2018 4.007 4.011 3.896 3.919 45,585,856 -0.08(-2.10%)
Jul 17, 2018 3.857 4.007 3.835 4.003 40,838,700 +0.13(+3.30%)
Jul 16, 2018 3.846 3.885 3.788 3.875 34,387,960 -0.03(-0.75%)
Jul 13, 2018 3.894 3.927 3.843 3.905 31,015,598 +0.02(+0.56%)
Jul 12, 2018 3.839 3.894 3.810 3.883 36,657,376 +0.10(+2.71%)
Jul 11, 2018 3.872 3.959 3.751 3.780 58,161,536 -0.12(-3.00%)
Jul 10, 2018 3.923 3.941 3.850 3.897 37,693,584 -0.01(-0.19%)
Jul 09, 2018 3.810 3.941 3.810 3.905 49,299,028 +0.10(+2.59%)
Jul 06, 2018 3.711 3.835 3.689 3.806 35,806,316 +0.06(+1.56%)
Jul 05, 2018 3.861 3.883 3.678 3.748 58,232,092 +0.01(+0.39%)
Jul 03, 2018 3.733 3.733 3.733 0 +0.05(+1.49%)
Jul 02, 2018 3.616 3.687 3.587 3.678 40,067,112 +0.01(+0.40%)
Jun 29, 2018 3.620 3.704 3.616 3.664 57,952,676 +0.07(+1.93%)
Jun 28, 2018 3.649 3.664 3.561 3.594 82,967,144 +0.02(+0.61%)
Jun 27, 2018 3.561 3.695 3.545 3.572 90,306,264 +0.01(+0.41%)
Jun 26, 2018 3.576 3.583 3.457 3.558 55,080,816 +0.05(+1.56%)
Jun 25, 2018 3.507 3.534 3.402 3.503 58,790,464 +0.06(+1.70%)
Jun 22, 2018 3.488 3.536 3.412 3.444 65,473,456 +0.01(+0.21%)
Jun 21, 2018 3.576 3.583 3.412 3.437 78,589,776 -0.16(-4.37%)
Jun 20, 2018 3.627 3.700 3.561 3.594 116,375,984 +0.12(+3.36%)
Jun 19, 2018 3.313 3.594 3.295 3.477 133,503,608 +0.09(+2.70%)
Jun 18, 2018 3.404 3.444 3.375 3.386 52,616,540 -0.06(-1.80%)
Jun 15, 2018 3.459 3.377 3.448 59,374,604 -0.03(-0.84%)
Jun 14, 2018 3.569 3.587 3.470 3.477 50,501,868 -0.05(-1.55%)
Jun 13, 2018 3.587 3.603 3.437 3.532 74,125,392 -0.04(-1.12%)
Jun 12, 2018 3.653 3.660 3.569 3.572 68,498,184 -0.04(-1.01%)
Jun 11, 2018 3.638 3.653 3.558 3.609 82,789,280 +0.04(+1.02%)
Jun 08, 2018 3.682 3.685 3.433 3.572 154,853,488 +0.04(+1.24%)
Jun 07, 2018 3.594 3.616 3.368 3.528 223,566,048 -0.14(-3.78%)
Jun 06, 2018 3.594 3.667 113,045,648 -0.08(-2.05%)
Jun 05, 2018 3.850 3.945 3.707 3.744 93,712,264 -0.16(-4.21%)
Jun 04, 2018 3.923 4.036 3.875 3.908 108,921,928 +0.21(+5.63%)
Jun 01, 2018 4.427 4.493 3.360 3.700 495,656,896 -0.63(-14.59%)
May 31, 2018 4.343 4.420 4.317 4.332 52,130,004 -0.02(-0.50%)
May 30, 2018 4.281 4.529 4.219 4.354 114,247,512 +0.00(+0.00%)
May 29, 2018 4.032 4.438 4.025 4.354 170,316,640 -0.25(-5.47%)
May 25, 2018 4.606 4.606 4.606 0 -0.06(-1.33%)
May 24, 2018 4.796 4.909 4.613 4.668 266,949,504 -0.85(-15.42%)
May 23, 2018 5.629 5.687 5.490 5.519 57,427,408 -0.22(-3.76%)
May 22, 2018 5.687 5.859 5.645 5.735 66,471,976 -0.06(-1.09%)
May 21, 2018 6.039 6.079 5.747 5.798 72,074,200 -0.10(-1.73%)
May 18, 2018 5.900 6.006 5.780 5.900 70,213,536 -0.11(-1.82%)
May 17, 2018 6.155 6.243 5.900 6.009 93,619,152 -0.24(-3.85%)
May 16, 2018 6.177 6.272 6.130 6.250 56,050,496 +0.11(+1.72%)
May 15, 2018 5.977 6.177 5.966 6.144 69,143,432 +0.07(+1.20%)
May 14, 2018 5.977 6.155 5.944 6.071 72,673,144 +0.17(+2.84%)
May 11, 2018 5.951 6.090 5.867 5.904 80,697,544 -0.01(-0.12%)
May 10, 2018 5.659 6.024 5.630 5.911 111,016,240 +0.39(+7.14%)
May 09, 2018 5.112 5.546 5.109 5.517 105,199,600 +0.46(+9.08%)
May 08, 2018 5.127 5.156 4.937 5.058 46,175,780 -0.04(-0.86%)
May 07, 2018 4.970 5.193 4.967 5.101 61,404,692 +0.11(+2.19%)
May 04, 2018 4.988 5.050 4.934 4.992 44,072,756 -0.01(-0.29%)
May 03, 2018 5.036 5.061 4.897 5.007 31,015,972 -0.03(-0.65%)
May 02, 2018 4.988 5.120 4.981 5.039 31,829,274 +0.02(+0.36%)
May 01, 2018 5.123 5.131 4.977 5.021 25,953,736 -0.12(-2.27%)
Apr 30, 2018 5.149 5.171 5.094 5.138 22,886,562 -0.02(-0.35%)
Apr 27, 2018 5.171 5.196 5.138 5.156 32,185,848 +0.03(+0.64%)
Apr 26, 2018 4.959 5.131 4.956 5.123 42,646,820 +0.20(+4.07%)
Apr 25, 2018 4.967 4.974 4.846 4.923 47,411,472 -0.17(-3.30%)
Apr 24, 2018 5.160 5.193 5.036 5.091 26,260,350 -0.05(-0.92%)
Apr 23, 2018 5.116 5.158 5.036 5.138 26,373,774 -0.08(-1.47%)
Apr 20, 2018 5.171 5.251 5.120 5.215 32,677,588 -0.03(-0.56%)
Apr 19, 2018 5.233 5.284 5.167 5.244 37,501,468 +0.05(+0.98%)
Apr 18, 2018 5.105 5.222 5.083 5.193 34,142,832 +0.20(+4.02%)
Apr 17, 2018 4.926 5.019 4.886 4.992 27,849,660 +0.10(+2.01%)
Apr 16, 2018 5.050 5.050 4.875 4.894 31,820,488 -0.16(-3.17%)
Apr 13, 2018 5.193 5.207 5.029 5.054 40,980,000 -0.15(-2.87%)
Apr 12, 2018 5.266 5.278 5.200 5.204 32,206,422 -0.02(-0.42%)
Apr 11, 2018 5.134 5.262 5.112 5.225 43,842,912 +0.12(+2.28%)
Apr 10, 2018 4.945 5.127 4.915 5.109 46,957,316 +0.23(+4.71%)
Apr 09, 2018 5.087 5.087 4.868 4.879 36,294,708 -0.20(-3.88%)
Apr 06, 2018 5.058 5.096 4.985 5.076 46,849,812 -0.02(-0.43%)
Apr 05, 2018 5.149 5.240 5.087 5.098 46,318,616 +0.13(+2.57%)
Apr 04, 2018 4.839 4.974 4.806 4.970 42,692,576 -0.01(-0.29%)
Apr 03, 2018 5.043 5.076 4.930 4.985 30,152,324 -0.02(-0.36%)
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.