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, 2004 1.329 1.374 1.319 1.368 24,222,146 +0.05(+3.72%)
Mar 30, 2004 1.275 1.326 1.272 1.319 19,165,354 +0.05(+4.06%)
Mar 29, 2004 1.278 1.290 1.259 1.267 16,619,199 +0.01(+0.85%)
Mar 26, 2004 1.266 1.282 1.257 1.257 12,945,094 -0.01(-0.71%)
Mar 25, 2004 1.262 1.274 1.255 1.266 12,456,439 -0.03(-2.33%)
Mar 24, 2004 1.296 1.326 1.290 1.296 28,540,442 -0.00(-0.31%)
Mar 23, 2004 1.329 1.343 1.290 1.300 17,966,370 -0.02(-1.49%)
Mar 22, 2004 1.325 1.326 1.308 1.320 14,780,922 -0.01(-1.01%)
Mar 19, 2004 1.373 1.380 1.333 1.333 13,054,093 -0.05(-3.66%)
Mar 18, 2004 1.321 1.392 1.313 1.384 25,223,952 +0.07(+5.22%)
Mar 17, 2004 1.294 1.319 1.294 1.315 17,436,074 +0.02(+1.64%)
Mar 16, 2004 1.300 1.311 1.274 1.294 12,482,157 +0.01(+1.08%)
Mar 15, 2004 1.311 1.311 1.280 1.280 10,134,405 -0.04(-3.12%)
Mar 12, 2004 1.315 1.329 1.302 1.321 11,071,301 +0.04(+3.52%)
Mar 11, 2004 1.306 1.313 1.272 1.276 12,450,315 -0.03(-2.22%)
Mar 10, 2004 1.372 1.381 1.299 1.305 18,730,584 -0.07(-5.13%)
Mar 09, 2004 1.349 1.391 1.349 1.376 23,495,898 +0.02(+1.66%)
Mar 08, 2004 1.368 1.370 1.347 1.353 14,266,547 +0.01(+0.73%)
Mar 05, 2004 1.341 1.355 1.335 1.344 19,941,814 +0.00(+0.34%)
Mar 04, 2004 1.373 1.375 1.333 1.339 8,560,663 -0.03(-2.35%)
Mar 03, 2004 1.368 1.380 1.354 1.371 15,488,799 +0.02(+1.33%)
Mar 02, 2004 1.327 1.366 1.320 1.353 24,694,880 +0.01(+0.39%)
Mar 01, 2004 1.302 1.351 1.301 1.348 17,035,598 +0.07(+5.83%)
Feb 27, 2004 1.272 1.274 1.262 1.274 9,694,737 +0.01(+1.10%)
Feb 26, 2004 1.255 1.265 1.251 1.260 8,134,467 -0.01(-0.74%)
Feb 25, 2004 1.248 1.271 1.248 1.269 10,648,779 +0.04(+3.29%)
Feb 24, 2004 1.249 1.249 1.228 1.229 5,732,827 -0.03(-2.08%)
Feb 23, 2004 1.229 1.272 1.229 1.255 10,015,609 +0.02(+1.25%)
Feb 20, 2004 1.184 1.242 1.173 1.239 33,545,798 +0.00(+0.03%)
Feb 19, 2004 1.248 1.261 1.229 1.239 24,855,316 -0.04(-2.94%)
Feb 18, 2004 1.308 1.315 1.275 1.277 16,278,732 -0.03(-2.31%)
Feb 17, 2004 1.302 1.314 1.287 1.307 18,250,502 -0.01(-0.78%)
Feb 13, 2004 1.358 1.362 1.308 1.317 13,711,758 -0.03(-1.92%)
Feb 12, 2004 1.338 1.360 1.323 1.343 14,431,882 +0.01(+0.83%)
Feb 11, 2004 1.284 1.337 1.284 1.332 18,655,878 +0.05(+4.28%)
Feb 10, 2004 1.260 1.283 1.253 1.277 12,978,161 +0.03(+2.12%)
Feb 09, 2004 1.245 1.260 1.244 1.251 10,107,461 +0.02(+1.76%)
Feb 06, 2004 1.180 1.241 1.180 1.229 14,306,963 +0.03(+2.80%)
Feb 05, 2004 1.215 1.223 1.186 1.195 12,722,199 -0.02(-2.04%)
Feb 04, 2004 1.249 1.253 1.205 1.220 23,006,018 -0.02(-1.52%)
Feb 03, 2004 1.219 1.239 1.209 1.239 13,361,493 +0.01(+1.07%)
Feb 02, 2004 1.200 1.226 1.158 1.226 35,553,084 +0.03(+2.14%)
Jan 30, 2004 1.217 1.244 1.177 1.200 48,183,428 -0.03(-2.42%)
Jan 29, 2004 1.289 1.289 1.225 1.230 55,461,832 -0.08(-6.46%)
Jan 28, 2004 1.344 1.354 1.312 1.315 12,109,848 -0.03(-2.28%)
Jan 27, 2004 1.353 1.356 1.324 1.346 12,954,892 -0.00(-0.27%)
Jan 26, 2004 1.351 1.371 1.344 1.349 11,872,256 +0.00(+0.00%)
Jan 23, 2004 1.331 1.351 1.327 1.349 21,531,476 +0.01(+0.61%)
Jan 22, 2004 1.350 1.365 1.335 1.341 16,283,631 -0.02(-1.20%)
Jan 21, 2004 1.384 1.384 1.357 1.357 13,600,310 -0.04(-2.52%)
Jan 20, 2004 1.360 1.396 1.358 1.393 16,949,868 +0.07(+5.47%)
Jan 16, 2004 1.286 1.321 1.284 1.320 13,520,704 +0.03(+2.24%)
Jan 15, 2004 1.319 1.336 1.289 1.291 20,931,372 -0.05(-3.77%)
Jan 14, 2004 1.376 1.376 1.304 1.342 26,004,086 -0.04(-2.72%)
Jan 13, 2004 1.388 1.398 1.373 1.380 19,505,820 -0.01(-0.59%)
Jan 12, 2004 1.363 1.388 1.353 1.388 23,617,144 +0.04(+3.13%)
Jan 09, 2004 1.340 1.368 1.336 1.346 20,028,768 +0.00(+0.15%)
Jan 08, 2004 1.364 1.357 1.335 1.344 23,266,878 -0.02(-1.47%)
Jan 07, 2004 1.413 1.422 1.353 1.364 33,886,264 -0.02(-1.27%)
Jan 06, 2004 1.324 1.395 1.324 1.381 42,342,828 +0.06(+4.41%)
Jan 05, 2004 1.276 1.330 1.270 1.323 25,850,998 +0.09(+7.28%)
Jan 02, 2004 1.203 1.246 1.203 1.233 19,586,650 +0.04(+3.28%)
Dec 31, 2003 1.187 1.196 1.185 1.194 3,282,200 +0.01(+0.58%)
Dec 30, 2003 1.191 1.197 1.183 1.187 7,527,015 -0.01(-0.68%)
Dec 29, 2003 1.154 1.198 1.154 1.195 10,909,641 +0.05(+4.24%)
Dec 26, 2003 1.167 1.167 1.138 1.146 4,828,998 -0.02(-1.47%)
Dec 24, 2003 1.157 1.169 1.154 1.164 2,896,419 -0.00(-0.25%)
Dec 23, 2003 1.186 1.183 1.156 1.166 12,501,753 -0.02(-1.65%)
Dec 22, 2003 1.154 1.189 1.154 1.186 15,267,128 +0.03(+2.58%)
Dec 19, 2003 1.155 1.162 1.153 1.156 11,332,163 +0.00(+0.25%)
Dec 18, 2003 1.122 1.155 1.121 1.153 12,297,227 +0.03(+2.43%)
Dec 17, 2003 1.104 1.128 1.104 1.126 10,008,260 +0.02(+1.96%)
Dec 16, 2003 1.104 1.105 1.099 1.104 10,336,480 +0.01(+0.71%)
Dec 15, 2003 1.113 1.113 1.088 1.097 12,337,643 -0.01(-1.10%)
Dec 12, 2003 1.119 1.123 1.095 1.109 19,589,100 +0.00(+0.04%)
Dec 11, 2003 1.088 1.121 1.088 1.108 28,862,540 +0.02(+2.22%)
Dec 10, 2003 1.091 1.098 1.078 1.084 21,870,718 +0.01(+0.53%)
Dec 09, 2003 1.048 1.099 1.046 1.079 32,997,132 +0.04(+4.22%)
Dec 08, 2003 1.032 1.040 1.026 1.035 10,869,226 +0.00(+0.00%)
Dec 05, 2003 1.025 1.038 1.025 1.035 8,885,209 +0.01(+0.80%)
Dec 04, 2003 1.025 1.028 1.016 1.027 17,374,840 +0.00(+0.16%)
Dec 03, 2003 1.029 1.031 1.024 1.025 12,789,557 -0.01(-1.06%)
Dec 02, 2003 1.033 1.038 1.019 1.036 9,125,251 -0.00(-0.20%)
Dec 01, 2003 0.9962 1.036 0.9962 1.038 15,912,546 +0.06(+5.65%)
Nov 28, 2003 0.9823 0.9872 0.9806 0.9827 5,778,141 +0.00(+0.25%)
Nov 26, 2003 0.9933 0.9933 0.9778 0.9802 13,717,881 -0.01(-1.03%)
Nov 25, 2003 0.9982 0.9982 0.9880 0.9904 14,166,122 -0.01(-0.98%)
Nov 24, 2003 0.9941 1.002 0.9860 1.000 18,272,546 +0.01(+1.03%)
Nov 21, 2003 0.9860 0.9860 0.9770 0.9900 11,950,637 -0.01(-1.14%)
Nov 20, 2003 1.015 1.016 1.001 1.001 8,618,224 -0.02(-1.49%)
Nov 19, 2003 0.9994 1.010 0.9994 1.017 10,271,571 +0.02(+1.59%)
Nov 18, 2003 0.9925 1.002 0.9904 1.001 9,060,341 +0.01(+1.49%)
Nov 17, 2003 0.9925 0.9929 0.9839 0.9860 13,717,881 -0.01(-1.31%)
Nov 14, 2003 1.000 1.012 0.9962 0.9990 8,930,523 -0.01(-0.93%)
Nov 13, 2003 0.9880 1.014 0.9819 1.008 16,455,089 +0.02(+1.86%)
Nov 12, 2003 0.9798 0.9958 0.9798 0.9900 13,132,474 +0.03(+2.75%)
Nov 11, 2003 0.9798 0.9798 0.9635 0.9635 12,472,360 -0.02(-1.67%)
Nov 10, 2003 0.9774 0.9798 0.9704 0.9798 7,885,852 -0.01(-1.32%)
Nov 07, 2003 0.9982 0.9990 0.9868 0.9929 10,095,214 -0.00(-0.04%)
Nov 06, 2003 0.9708 0.9933 0.9647 0.9933 15,002,593 +0.03(+3.36%)
Nov 05, 2003 0.9900 0.9958 0.9553 0.9611 14,373,096 -0.02(-1.92%)
Nov 04, 2003 0.9900 0.9970 0.9757 0.9798 8,458,192 -0.00(-0.29%)
Nov 03, 2003 0.9676 0.9872 0.9651 0.9827 25,346,066 +0.02(+2.43%)
Oct 31, 2003 0.9721 0.9721 0.9525 0.9594 13,370,066 -0.01(-1.14%)
Oct 30, 2003 0.9896 0.9896 0.9631 0.9704 6,940,383 -0.02(-1.65%)
Oct 29, 2003 0.9962 1.006 0.9868 0.9868 10,294,841 -0.01(-0.90%)
Oct 28, 2003 0.9757 0.9962 0.9741 0.9958 18,584,844 +0.03(+3.57%)
Oct 27, 2003 0.9745 0.9778 0.9590 0.9615 11,277,051 -0.00(-0.46%)
Oct 24, 2003 0.9553 0.9798 0.9529 0.9659 13,550,097 +0.00(+0.25%)
Oct 23, 2003 0.9655 0.9676 0.9480 0.9635 9,266,091 -0.02(-1.67%)
Oct 22, 2003 0.9998 0.9998 0.9757 0.9798 12,300,902 -0.02(-2.04%)
Oct 21, 2003 1.000 1.006 0.9962 1.000 14,665,800 +0.01(+0.70%)
Oct 20, 2003 0.9953 0.9953 0.9855 0.9933 8,125,894 -0.00(-0.29%)
Oct 17, 2003 1.000 1.007 0.9925 0.9962 16,582,458 -0.01(-0.61%)
Oct 16, 2003 1.029 1.028 0.9978 1.002 15,422,666 -0.03(-2.58%)
Oct 15, 2003 1.040 1.047 1.018 1.029 8,890,108 -0.01(-0.55%)
Oct 14, 2003 1.058 1.058 1.035 1.035 10,528,759 -0.02(-2.16%)
Oct 13, 2003 1.035 1.060 1.039 1.057 10,500,590 +0.02(+2.17%)
Oct 10, 2003 1.035 1.037 1.028 1.035 5,556,470 -0.00(-0.27%)
Oct 09, 2003 1.033 1.053 1.029 1.038 14,266,547 +0.00(+0.43%)
Oct 08, 2003 1.032 1.032 1.026 1.033 8,007,098 +0.02(+1.93%)
Oct 07, 2003 1.019 1.021 1.009 1.014 6,379,470 -0.01(-0.52%)
Oct 06, 2003 1.007 1.023 1.001 1.019 10,935,359 +0.01(+1.01%)
Oct 03, 2003 1.006 1.017 0.9962 1.009 19,061,254 +0.02(+1.69%)
Oct 02, 2003 0.9508 0.9949 0.9488 0.9921 28,807,428 +0.04(+4.70%)
Oct 01, 2003 0.9451 0.9500 0.9390 0.9476 19,971,206 +0.01(+1.22%)
Sep 30, 2003 0.9223 0.9390 0.9063 0.9361 13,055,318 +0.02(+1.73%)
Sep 29, 2003 0.9153 0.9202 0.8998 0.9202 11,010,066 +0.01(+0.85%)
Sep 26, 2003 0.9014 0.9125 0.9002 0.9125 16,760,040 +0.00(+0.54%)
Sep 25, 2003 0.9280 0.9280 0.9014 0.9076 16,571,436 -0.01(-0.94%)
Sep 24, 2003 0.9096 0.9243 0.9088 0.9161 21,526,578 +0.02(+2.05%)
Sep 23, 2003 0.9182 0.9219 0.8921 0.8978 18,740,382 -0.02(-2.22%)
Sep 22, 2003 0.9235 0.9259 0.9137 0.9182 11,266,029 -0.02(-2.17%)
Sep 19, 2003 0.9553 0.9553 0.9268 0.9386 11,356,657 -0.00(-0.48%)
Sep 18, 2003 0.9537 0.9586 0.9374 0.9431 21,029,348 +0.01(+0.65%)
Sep 17, 2003 0.9513 0.9537 0.9308 0.9370 12,256,812 -0.01(-1.08%)
Sep 16, 2003 0.9476 0.9545 0.9443 0.9472 8,729,672 +0.00(+0.22%)
Sep 15, 2003 0.9659 0.9713 0.9410 0.9451 17,258,494 -0.02(-1.95%)
Sep 12, 2003 0.9778 0.9811 0.9639 0.9639 8,609,651 -0.01(-1.21%)
Sep 11, 2003 0.9737 0.9831 0.9704 0.9757 15,875,805 +0.01(+0.89%)
Sep 10, 2003 0.9427 0.9757 0.9361 0.9672 10,946,382 +0.02(+1.72%)
Sep 09, 2003 0.9733 0.9733 0.9451 0.9508 8,381,857 -0.03(-3.04%)
Sep 08, 2003 0.9970 1.010 0.9802 0.9806 11,008,841 -0.00(-0.25%)
Sep 05, 2003 0.9651 0.9966 0.9651 0.9831 20,023,868 +0.01(+1.43%)
Sep 04, 2003 0.9410 0.9713 0.9406 0.9692 21,994,414 +0.04(+4.44%)
Sep 03, 2003 0.8970 0.9304 0.8970 0.9280 22,974,174 +0.03(+3.55%)
Sep 02, 2003 0.8965 0.8986 0.8908 0.8961 16,674,310 -0.01(-0.68%)
Aug 29, 2003 0.8876 0.9068 0.8831 0.9023 13,253,719 +0.01(+0.91%)
Aug 28, 2003 0.8876 0.9002 0.8741 0.8941 14,009,360 +0.02(+1.96%)
Aug 27, 2003 0.8549 0.8810 0.8549 0.8769 10,980,673 +0.03(+3.27%)
Aug 26, 2003 0.8382 0.8574 0.8369 0.8492 9,564,918 +0.01(+0.78%)
Aug 25, 2003 0.8549 0.8553 0.8394 0.8427 5,338,473 -0.01(-1.43%)
Aug 22, 2003 0.8512 0.8553 0.8451 0.8549 7,481,701 +0.01(+1.16%)
Aug 21, 2003 0.8447 0.8533 0.8402 0.8451 10,594,892 +0.00(+0.10%)
Aug 20, 2003 0.8410 0.8565 0.8312 0.8443 11,830,616 -0.00(-0.43%)
Aug 19, 2003 0.8614 0.8627 0.8398 0.8480 11,313,792 -0.01(-1.33%)
Aug 18, 2003 0.8594 0.8749 0.8594 0.8594 13,307,606 +0.01(+1.10%)
Aug 15, 2003 0.8451 0.8598 0.8431 0.8500 7,604,171 -0.02(-2.44%)
Aug 14, 2003 0.8455 0.8716 0.8451 0.8712 12,040,040 +0.03(+3.59%)
Aug 13, 2003 0.8394 0.8471 0.8329 0.8410 5,476,865 +0.00(+0.24%)
Aug 12, 2003 0.8443 0.8504 0.8320 0.8390 4,773,886 -0.00(-0.39%)
Aug 11, 2003 0.8431 0.8492 0.8373 0.8422 5,738,951 -0.00(-0.19%)
Aug 08, 2003 0.8308 0.8459 0.8300 0.8439 9,247,721 +0.02(+2.84%)
Aug 07, 2003 0.7777 0.8247 0.7777 0.8206 12,716,075 +0.04(+5.46%)
Aug 06, 2003 0.7900 0.7941 0.7737 0.7781 5,778,141 -0.02(-2.31%)
Aug 05, 2003 0.7716 0.7965 0.7716 0.7965 12,273,958 +0.03(+4.05%)
Aug 04, 2003 0.7753 0.7753 0.7512 0.7655 15,373,678 -0.02(-2.19%)
Aug 01, 2003 0.8169 0.8186 0.7790 0.7826 9,628,603 -0.05(-5.52%)
Jul 31, 2003 0.8410 0.8422 0.8247 0.8284 15,390,823 -0.01(-1.07%)
Jul 30, 2003 0.8504 0.8508 0.8349 0.8373 4,746,943 -0.01(-1.49%)
Jul 29, 2003 0.8492 0.8574 0.8451 0.8500 10,560,601 +0.00(+0.53%)
Jul 28, 2003 0.8451 0.8459 0.8373 0.8455 15,312,442 +0.00(+0.29%)
Jul 25, 2003 0.8533 0.8533 0.8398 0.8431 10,119,708 -0.01(-1.20%)
Jul 24, 2003 0.8635 0.8671 0.8504 0.8533 13,161,867 -0.01(-1.42%)
Jul 23, 2003 0.8655 0.8749 0.8606 0.8655 11,639,563 -0.01(-0.66%)
Jul 22, 2003 0.8688 0.8761 0.8635 0.8712 11,895,525 +0.01(+1.04%)
Jul 21, 2003 0.8635 0.8688 0.8614 0.8623 10,015,609 -0.00(-0.05%)
Jul 18, 2003 0.8590 0.8651 0.8582 0.8627 10,607,139 +0.01(+0.81%)
Jul 17, 2003 0.8582 0.8614 0.8476 0.8557 11,027,212 -0.01(-0.76%)
Jul 16, 2003 0.8639 0.8704 0.8557 0.8623 9,015,027 -0.01(-0.85%)
Jul 15, 2003 0.8512 0.8729 0.8476 0.8696 9,267,316 +0.02(+2.40%)
Jul 14, 2003 0.8410 0.8512 0.8398 0.8492 10,400,165 +0.02(+2.21%)
Jul 11, 2003 0.8341 0.8386 0.8263 0.8308 5,225,801 -0.00(-0.29%)
Jul 10, 2003 0.8414 0.8427 0.8292 0.8333 5,567,493 -0.02(-2.20%)
Jul 09, 2003 0.8443 0.8586 0.8431 0.8520 7,814,820 +0.01(+0.97%)
Jul 08, 2003 0.8320 0.8447 0.8271 0.8439 13,475,390 +0.01(+1.08%)
Jul 07, 2003 0.8308 0.8373 0.8271 0.8349 11,186,423 +0.01(+1.74%)
Jul 03, 2003 0.8133 0.8222 0.8055 0.8206 5,685,064 +0.01(+0.95%)
Jul 02, 2003 0.8120 0.8218 0.8092 0.8129 15,372,453 +0.00(+0.50%)
Jul 01, 2003 0.7998 0.8124 0.7957 0.8088 9,938,452 +0.00(+0.25%)
Jun 30, 2003 0.7916 0.8067 0.7826 0.8067 7,967,907 +0.02(+3.19%)
Jun 27, 2003 0.7749 0.7879 0.7737 0.7818 6,989,371 +0.01(+1.06%)
Jun 26, 2003 0.7798 0.7830 0.7696 0.7737 11,021,088 -0.02(-2.07%)
Jun 25, 2003 0.7822 0.8018 0.7822 0.7900 18,593,418 +0.00(+0.62%)
Jun 24, 2003 0.7724 0.7892 0.7724 0.7851 10,199,314 +0.01(+1.48%)
Jun 23, 2003 0.7945 0.7945 0.7716 0.7737 13,164,316 -0.01(-1.35%)
Jun 20, 2003 0.8043 0.8063 0.7777 0.7843 12,713,626 -0.04(-4.33%)
Jun 19, 2003 0.8284 0.8308 0.8182 0.8198 5,584,638 -0.01(-1.03%)
Jun 18, 2003 0.8398 0.8431 0.8153 0.8284 7,610,295 -0.02(-2.26%)
Jun 17, 2003 0.8455 0.8549 0.8439 0.8476 6,054,924 -0.00(-0.14%)
Jun 16, 2003 0.8574 0.8610 0.8418 0.8488 5,533,201 -0.00(-0.53%)
Jun 13, 2003 0.8431 0.8553 0.8308 0.8533 7,902,998 +0.02(+1.95%)
Jun 12, 2003 0.8284 0.8390 0.8259 0.8369 8,556,989 +0.00(+0.44%)
Jun 11, 2003 0.8100 0.8353 0.8051 0.8333 11,957,985 +0.02(+2.05%)
Jun 10, 2003 0.8329 0.8410 0.8096 0.8165 12,765,063 -0.02(-1.86%)
Jun 09, 2003 0.8492 0.8492 0.8292 0.8320 4,144,389 -0.01(-1.12%)
Jun 06, 2003 0.8512 0.8627 0.8378 0.8414 15,436,137 +0.01(+1.18%)
Jun 05, 2003 0.8280 0.8418 0.8173 0.8316 9,073,813 +0.01(+1.65%)
Jun 04, 2003 0.8022 0.8263 0.8002 0.8182 12,927,949 +0.03(+4.16%)
Jun 03, 2003 0.7830 0.7871 0.7745 0.7855 6,700,341 -0.00(-0.31%)
Jun 02, 2003 0.7900 0.7953 0.7757 0.7879 8,461,462 +0.01(+0.78%)
May 30, 2003 0.7888 0.7900 0.7749 0.7818 7,741,338 -0.01(-0.93%)
May 29, 2003 0.8002 0.8063 0.7879 0.7892 9,068,914 +0.00(+0.00%)
May 28, 2003 0.7843 0.7912 0.7822 0.7892 9,274,664 +0.02(+1.95%)
May 27, 2003 0.7590 0.7818 0.7516 0.7741 22,467,148 -0.02(-2.47%)
May 23, 2003 0.7900 0.8002 0.7879 0.7937 8,721,099 -0.00(-0.26%)
May 22, 2003 0.7871 0.8018 0.7798 0.7957 7,669,080 +0.02(+1.94%)
May 21, 2003 0.7777 0.7839 0.7655 0.7806 20,271,258 +0.01(+0.68%)
May 20, 2003 0.7594 0.7753 0.7569 0.7753 10,947,606 +0.00(+0.26%)
May 19, 2003 0.7859 0.7920 0.7696 0.7732 8,369,610 -0.03(-4.10%)
May 16, 2003 0.8165 0.8173 0.7839 0.8063 15,962,759 +0.00(+0.05%)
May 15, 2003 0.8157 0.8186 0.7994 0.8059 12,201,701 -0.02(-2.03%)
May 14, 2003 0.8259 0.8288 0.8133 0.8226 12,452,765 +0.00(+0.25%)
May 13, 2003 0.8231 0.8337 0.8165 0.8206 28,694,756 +0.01(+0.90%)
May 12, 2003 0.7879 0.8226 0.7879 0.8133 13,820,756 +0.02(+2.00%)
May 09, 2003 0.7798 0.8035 0.7765 0.7973 20,365,560 +0.03(+4.22%)
May 08, 2003 0.7769 0.7786 0.7647 0.7651 18,150,076 -0.01(-1.47%)
May 07, 2003 0.7675 0.7798 0.7635 0.7765 15,414,093 +0.02(+2.53%)
May 06, 2003 0.7553 0.7675 0.7553 0.7573 10,287,492 +0.00(+0.00%)
May 05, 2003 0.7577 0.7626 0.7520 0.7573 9,453,471 -0.00(-0.38%)
May 02, 2003 0.7553 0.7675 0.7541 0.7602 15,142,209 +0.01(+1.42%)
May 01, 2003 0.7545 0.7651 0.7357 0.7496 10,725,935 -0.01(-1.02%)
Apr 30, 2003 0.7532 0.7655 0.7496 0.7573 15,407,969 +0.03(+3.46%)
Apr 29, 2003 0.7304 0.7459 0.7275 0.7320 16,975,588 +0.02(+2.34%)
Apr 28, 2003 0.6981 0.7206 0.6961 0.7153 10,512,837 +0.01(+1.57%)
Apr 25, 2003 0.7055 0.7100 0.7002 0.7043 8,457,788 -0.00(-0.58%)
Apr 24, 2003 0.7120 0.7128 0.7043 0.7083 15,139,760 -0.01(-1.03%)
Apr 23, 2003 0.7010 0.7226 0.6920 0.7157 27,645,186 +0.02(+2.57%)
Apr 22, 2003 0.6920 0.7002 0.6838 0.6977 16,173,408 +0.00(+0.35%)
Apr 21, 2003 0.6961 0.6989 0.6904 0.6953 4,587,731 -0.00(-0.12%)
Apr 17, 2003 0.6900 0.6981 0.6838 0.6961 26,600,516 +0.02(+3.27%)
Apr 16, 2003 0.6724 0.6777 0.6655 0.6740 33,805,436 +0.00(+0.67%)
Apr 15, 2003 0.6479 0.6696 0.6479 0.6696 13,989,765 +0.02(+3.21%)
Apr 14, 2003 0.6418 0.6528 0.6418 0.6487 15,055,255 +0.01(+1.08%)
Apr 11, 2003 0.6410 0.6471 0.6365 0.6418 11,630,990 +0.01(+1.88%)
Apr 10, 2003 0.6385 0.6532 0.6299 0.6299 12,996,532 -0.01(-1.34%)
Apr 09, 2003 0.6434 0.6471 0.6316 0.6385 15,254,881 +0.00(+0.13%)
Apr 08, 2003 0.6757 0.6777 0.6365 0.6377 27,596,198 -0.04(-5.33%)
Apr 07, 2003 0.7067 0.7083 0.6716 0.6736 22,196,490 -0.01(-1.49%)
Apr 04, 2003 0.6798 0.6891 0.6732 0.6838 12,253,138 +0.01(+1.33%)
Apr 03, 2003 0.6716 0.6883 0.6704 0.6749 13,629,703 +0.01(+1.66%)
Apr 02, 2003 0.6675 0.6736 0.6618 0.6638 10,967,202 +0.01(+2.26%)
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.