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, 2009 10.27 10.30 9.952 9.952 66,031,744 -0.12(-1.20%)
Mar 30, 2009 10.20 10.24 9.880 10.07 61,952,688 -1.10(-9.82%)
Mar 26, 2009 11.36 11.53 11.07 11.17 81,195,336 -0.07(-0.58%)
Mar 25, 2009 11.12 11.34 10.80 11.24 92,383,160 +0.16(+1.47%)
Mar 24, 2009 11.17 11.31 10.87 11.07 86,398,944 -0.36(-3.12%)
Mar 23, 2009 11.19 11.45 11.16 11.43 92,042,280 +0.89(+8.43%)
Mar 20, 2009 10.51 10.99 10.45 10.54 110,680,960 -0.11(-1.07%)
Mar 19, 2009 10.50 10.76 10.47 10.65 119,209,640 +0.53(+5.19%)
Mar 18, 2009 9.896 10.26 9.557 10.13 91,251,872 +0.18(+1.77%)
Mar 17, 2009 9.566 9.958 9.452 9.952 70,839,720 +0.35(+3.67%)
Mar 16, 2009 9.864 10.06 9.579 9.599 96,670,376 -0.22(-2.23%)
Mar 13, 2009 9.880 9.929 9.583 9.818 0 +0.06(+0.64%)
Mar 12, 2009 9.413 9.808 9.318 9.756 82,862,496 +0.38(+4.00%)
Mar 11, 2009 9.504 9.625 9.201 9.380 90,370,448 -0.00(-0.03%)
Mar 10, 2009 8.998 9.449 8.985 9.384 110,781,608 +0.70(+8.05%)
Mar 09, 2009 8.567 9.021 8.456 8.685 100,239,136 -0.04(-0.49%)
Mar 06, 2009 8.949 9.269 8.417 8.727 0 -0.08(-0.85%)
Mar 05, 2009 8.714 9.106 8.645 8.802 98,252,008 -0.20(-2.18%)
Mar 04, 2009 8.629 9.129 8.626 8.998 126,503,968 +0.77(+9.37%)
Mar 02, 2009 8.720 8.737 8.188 8.227 98,332,688 -0.83(-9.16%)
Feb 27, 2009 8.809 9.338 8.662 9.057 0 -0.08(-0.93%)
Feb 26, 2009 9.158 9.432 9.063 9.142 87,612,776 +0.25(+2.79%)
Feb 25, 2009 8.737 9.129 8.449 8.894 106,295,664 +0.13(+1.53%)
Feb 24, 2009 8.257 8.832 8.172 8.760 82,237,096 +0.60(+7.41%)
Feb 23, 2009 8.838 8.910 8.116 8.155 73,199,576 -0.52(-5.99%)
Feb 20, 2009 8.577 8.805 8.381 8.675 92,156,528 -0.24(-2.71%)
Feb 19, 2009 8.965 9.161 8.867 8.916 75,603,968 +0.16(+1.79%)
Feb 18, 2009 9.178 9.197 8.609 8.760 92,399,552 -0.30(-3.35%)
Feb 17, 2009 9.442 9.455 9.005 9.063 87,092,792 -0.73(-7.41%)
Feb 13, 2009 9.570 9.916 9.570 9.789 87,395,920 +0.16(+1.70%)
Feb 12, 2009 9.210 9.651 9.060 9.625 87,813,560 +0.08(+0.86%)
Feb 11, 2009 9.642 9.857 9.250 9.544 93,457,896 +0.17(+1.85%)
Feb 10, 2009 9.903 10.16 9.214 9.370 116,657,456 -0.50(-5.09%)
Feb 09, 2009 9.828 10.22 9.720 9.873 106,435,264 +0.14(+1.48%)
Feb 06, 2009 9.080 9.777 9.067 9.730 98,413,648 +0.56(+6.05%)
Feb 05, 2009 8.802 9.181 8.577 9.174 92,037,824 +0.27(+3.08%)
Feb 04, 2009 8.949 9.259 8.720 8.900 78,623,608 +0.12(+1.38%)
Feb 03, 2009 8.508 8.858 8.404 8.779 57,170,068 +0.31(+3.70%)
Feb 02, 2009 8.250 8.583 8.201 8.466 58,683,916 -0.09(-1.07%)
Jan 30, 2009 8.694 8.845 8.525 8.557 0 -0.01(-0.11%)
Jan 29, 2009 8.564 8.717 8.446 8.567 77,147,448 -0.15(-1.69%)
Jan 28, 2009 8.247 8.854 8.247 8.714 103,317,920 +0.74(+9.25%)
Jan 27, 2009 8.064 8.139 7.852 7.976 57,796,432 -0.01(-0.12%)
Jan 26, 2009 7.989 8.309 7.855 7.986 61,792,544 -0.04(-0.53%)
Jan 23, 2009 7.535 8.159 7.486 8.028 68,737,952 +0.09(+1.19%)
Jan 22, 2009 7.953 8.051 7.626 7.933 77,436,392 -0.28(-3.42%)
Jan 21, 2009 7.803 8.263 7.695 8.214 80,316,376 +0.70(+9.30%)
Jan 20, 2009 7.995 8.061 7.479 7.515 67,723,368 -0.65(-7.92%)
Jan 16, 2009 8.231 8.293 7.904 8.162 80,188,024 +0.19(+2.33%)
Jan 15, 2009 7.708 8.051 7.257 7.976 97,414,472 +0.38(+4.94%)
Jan 14, 2009 7.910 7.995 7.486 7.600 76,670,832 -0.61(-7.48%)
Jan 13, 2009 7.982 8.453 7.963 8.214 60,186,960 +0.13(+1.62%)
Jan 12, 2009 8.492 8.544 7.982 8.084 63,283,204 -0.72(-8.16%)
Jan 09, 2009 8.962 9.044 8.567 8.802 48,933,460 -0.04(-0.48%)
Jan 08, 2009 8.466 8.884 8.306 8.845 62,146,568 +0.38(+4.43%)
Jan 07, 2009 8.822 8.864 8.358 8.469 60,349,420 -0.74(-8.02%)
Jan 06, 2009 9.122 9.357 8.926 9.207 95,756,264 +0.41(+4.64%)
Jan 05, 2009 8.345 9.034 8.345 8.799 80,433,144 +0.32(+3.78%)
Jan 02, 2009 7.914 8.577 7.907 8.479 0 +0.48(+6.00%)
Jan 01, 2009 7.682 8.117 7.630 7.999 0 +0.00(+0.00%)
Dec 31, 2008 7.682 8.117 7.630 7.999 36,627,072 +0.25(+3.20%)
Dec 30, 2008 7.208 7.754 7.208 7.750 39,336,276 +0.43(+5.94%)
Dec 29, 2008 7.430 7.473 7.136 7.316 32,883,118 -0.05(-0.67%)
Dec 26, 2008 7.254 7.427 7.189 7.365 19,187,108 +0.08(+1.17%)
Dec 24, 2008 7.182 7.332 7.006 7.280 15,822,316 +0.19(+2.67%)
Dec 23, 2008 7.244 7.345 7.042 7.091 48,094,872 -0.05(-0.73%)
Dec 22, 2008 7.649 7.741 7.012 7.143 60,215,480 -0.50(-6.54%)
Dec 19, 2008 7.698 7.868 7.486 7.643 59,945,948 +0.11(+1.43%)
Dec 18, 2008 8.165 8.175 7.404 7.535 89,535,328 -0.54(-6.64%)
Dec 17, 2008 8.074 8.427 8.012 8.071 94,994,888 -0.38(-4.45%)
Dec 16, 2008 7.862 8.472 7.796 8.446 90,391,240 +0.82(+10.70%)
Dec 15, 2008 7.777 8.012 7.460 7.630 91,384,504 +0.10(+1.30%)
Dec 12, 2008 7.189 7.594 7.114 7.532 76,624,816 +0.06(+0.74%)
Dec 11, 2008 7.342 8.172 7.310 7.476 127,953,920 +0.26(+3.67%)
Dec 10, 2008 6.637 7.293 6.614 7.212 99,661,368 +0.86(+13.52%)
Dec 09, 2008 6.232 6.725 6.189 6.353 76,682,784 +0.04(+0.57%)
Dec 08, 2008 6.055 6.464 6.055 6.317 81,557,336 +0.46(+7.80%)
Dec 05, 2008 5.428 5.899 5.160 5.859 80,205,696 +0.25(+4.55%)
Dec 04, 2008 5.977 6.114 5.490 5.605 62,895,952 -0.49(-8.04%)
Dec 03, 2008 5.807 6.140 5.634 6.095 79,937,952 +0.08(+1.25%)
Dec 02, 2008 5.964 6.157 5.732 6.019 59,086,568 +0.18(+3.08%)
Dec 01, 2008 6.255 6.287 5.801 5.840 68,309,432 -1.00(-14.61%)
Nov 28, 2008 6.731 6.891 6.630 6.839 29,890,928 -0.39(-5.33%)
Nov 26, 2008 6.428 7.234 6.307 7.225 79,114,576 +0.86(+13.44%)
Nov 25, 2008 6.643 6.679 6.114 6.369 87,845,832 +0.06(+0.98%)
Nov 24, 2008 5.931 6.490 5.931 6.307 127,880,056 +0.62(+10.98%)
Nov 21, 2008 5.696 5.814 5.226 5.683 119,201,784 +0.80(+16.47%)
Nov 20, 2008 5.650 5.729 4.811 4.880 128,667,440 -0.95(-16.35%)
Nov 19, 2008 6.477 6.637 5.807 5.833 87,676,080 -0.85(-12.67%)
Nov 18, 2008 6.983 7.140 6.392 6.679 78,984,400 -0.28(-4.08%)
Nov 17, 2008 6.924 7.247 6.777 6.963 66,448,004 -0.04(-0.61%)
Nov 14, 2008 7.293 7.545 6.967 7.006 93,859,760 -0.82(-10.48%)
Nov 13, 2008 7.238 7.848 6.571 7.826 125,269,608 +0.67(+9.36%)
Nov 12, 2008 7.839 7.842 6.980 7.156 90,078,504 -1.22(-14.55%)
Nov 11, 2008 8.577 8.688 8.133 8.374 67,488,512 -0.51(-5.77%)
Nov 10, 2008 9.259 9.374 8.541 8.887 72,160,136 +0.14(+1.64%)
Nov 07, 2008 8.492 8.851 8.244 8.743 74,041,976 +0.63(+7.77%)
Nov 06, 2008 8.838 8.874 7.910 8.113 91,332,904 -0.73(-8.20%)
Nov 05, 2008 9.449 9.789 8.753 8.838 93,304,872 -1.15(-11.51%)
Nov 04, 2008 8.874 10.08 8.867 9.988 114,376,424 +1.38(+15.97%)
Nov 03, 2008 8.652 8.783 8.312 8.613 57,628,856 -0.17(-1.93%)
Oct 31, 2008 8.361 9.011 8.208 8.783 100,801,896 -0.04(-0.48%)
Oct 30, 2008 8.309 8.900 8.299 8.825 113,859,224 +0.92(+11.61%)
Oct 29, 2008 7.332 8.361 7.254 7.907 128,250,760 +0.56(+7.60%)
Oct 28, 2008 6.856 7.349 6.388 7.349 120,878,216 +0.93(+14.56%)
Oct 27, 2008 6.764 6.970 6.382 6.415 109,506,232 -0.46(-6.70%)
Oct 24, 2008 6.797 7.437 6.581 6.875 132,299,512 -0.99(-12.62%)
Oct 23, 2008 7.499 8.198 7.303 7.868 112,038,104 +0.31(+4.06%)
Oct 22, 2008 8.120 8.237 7.087 7.561 113,780,440 -1.21(-13.75%)
Oct 21, 2008 8.913 9.250 8.508 8.766 101,855,056 -0.74(-7.77%)
Oct 20, 2008 8.933 9.576 8.933 9.504 95,112,792 +0.94(+11.03%)
Oct 17, 2008 8.208 9.344 7.946 8.560 115,940,184 +0.22(+2.58%)
Oct 16, 2008 8.436 8.737 7.512 8.345 174,769,968 +0.16(+1.91%)
Oct 15, 2008 9.844 9.883 8.136 8.188 136,242,448 -2.46(-23.07%)
Oct 14, 2008 11.42 11.67 10.07 10.64 138,820,848 -0.46(-4.15%)
Oct 13, 2008 9.615 11.16 9.080 11.10 120,815,392 +2.58(+30.27%)
Oct 10, 2008 8.244 9.191 7.757 8.525 159,711,136 -0.49(-5.40%)
Oct 09, 2008 10.27 10.70 8.995 9.011 118,080,312 -0.72(-7.35%)
Oct 08, 2008 8.665 10.49 8.645 9.726 186,326,720 -0.04(-0.37%)
Oct 07, 2008 11.34 11.61 9.762 9.762 124,107,840 -1.41(-12.60%)
Oct 06, 2008 10.72 11.21 9.204 11.17 150,172,544 -0.82(-6.86%)
Oct 03, 2008 12.78 13.57 11.95 11.99 88,342,680 -0.44(-3.57%)
Oct 02, 2008 13.54 13.54 12.09 12.44 110,195,600 -1.76(-12.42%)
Oct 01, 2008 14.29 14.34 13.29 14.20 78,216,456 -0.15(-1.07%)
Sep 30, 2008 13.39 14.36 13.33 14.35 79,002,944 +1.52(+11.80%)
Sep 29, 2008 14.33 14.33 12.08 12.84 105,383,112 -2.37(-15.57%)
Sep 26, 2008 15.20 15.26 14.69 15.21 0 -0.57(-3.64%)
Sep 25, 2008 15.44 15.88 15.19 15.78 65,951,056 +0.99(+6.67%)
Sep 24, 2008 14.95 15.30 14.70 14.80 57,908,492 +0.28(+1.93%)
Sep 23, 2008 15.59 15.78 14.18 14.51 98,607,680 -1.18(-7.49%)
Sep 22, 2008 15.81 16.32 15.46 15.69 107,368,720 +0.24(+1.52%)
Sep 19, 2008 15.08 16.33 14.36 15.46 0 +2.55(+19.80%)
Sep 18, 2008 13.29 14.05 12.46 12.90 107,237,456 +0.07(+0.53%)
Sep 17, 2008 13.59 13.74 12.59 12.83 113,033,088 -0.95(-6.92%)
Sep 16, 2008 12.34 13.93 11.88 13.79 103,533,728 +0.61(+4.61%)
Sep 15, 2008 13.66 14.13 13.15 13.18 87,012,128 -1.75(-11.71%)
Sep 12, 2008 14.15 14.98 14.04 14.93 95,701,296 +1.15(+8.35%)
Sep 11, 2008 12.71 13.88 12.62 13.78 135,556,688 +0.84(+6.49%)
Sep 10, 2008 12.70 13.19 12.05 12.94 127,028,832 +0.38(+3.04%)
Sep 09, 2008 13.60 13.65 12.52 12.55 117,304,248 -1.55(-11.00%)
Sep 08, 2008 15.38 15.43 14.01 14.11 78,032,280 -0.53(-3.62%)
Sep 05, 2008 14.47 14.73 13.92 14.64 0 -0.20(-1.34%)
Sep 04, 2008 15.57 15.66 14.57 14.83 71,673,104 -0.86(-5.45%)
Sep 03, 2008 15.92 16.29 15.35 15.69 62,541,476 -0.36(-2.26%)
Sep 02, 2008 16.28 16.51 15.90 16.05 68,617,584 -1.17(-6.81%)
Aug 29, 2008 17.52 17.62 17.09 17.23 0 -0.10(-0.60%)
Aug 28, 2008 17.75 17.80 17.13 17.33 33,989,876 -0.05(-0.26%)
Aug 27, 2008 17.29 17.46 17.10 17.38 31,646,476 +0.54(+3.22%)
Aug 26, 2008 16.68 17.09 16.68 16.83 36,540,652 +0.02(+0.12%)
Aug 25, 2008 17.26 17.32 16.66 16.81 32,707,668 -0.44(-2.56%)
Aug 22, 2008 17.73 17.76 17.03 17.25 37,333,960 -0.40(-2.28%)
Aug 21, 2008 17.35 17.78 17.35 17.66 56,823,076 +0.78(+4.65%)
Aug 20, 2008 16.58 17.09 16.50 16.87 62,950,776 +0.64(+3.94%)
Aug 19, 2008 15.23 16.36 15.22 16.23 58,918,332 +0.63(+4.04%)
Aug 18, 2008 16.26 16.30 15.49 15.60 39,626,880 -0.31(-1.95%)
Aug 15, 2008 16.25 16.36 15.84 15.91 0 -0.64(-3.87%)
Aug 14, 2008 16.87 16.98 16.28 16.55 49,937,840 -0.30(-1.76%)
Aug 13, 2008 15.84 17.03 15.83 16.85 61,488,208 +0.71(+4.37%)
Aug 12, 2008 16.28 16.69 16.14 16.14 52,369,136 -0.00(-0.02%)
Aug 11, 2008 16.84 16.91 15.94 16.15 59,182,864 -0.53(-3.17%)
Aug 08, 2008 16.65 16.80 16.36 16.68 45,699,768 -0.34(-2.02%)
Aug 07, 2008 17.04 17.50 16.89 17.02 49,471,056 +0.10(+0.62%)
Aug 06, 2008 16.50 17.22 16.50 16.92 46,607,480 +0.51(+3.11%)
Aug 05, 2008 16.75 17.07 16.17 16.41 58,866,060 -0.48(-2.82%)
Aug 04, 2008 17.41 17.53 16.65 16.88 50,889,296 -0.90(-5.09%)
Aug 01, 2008 18.06 18.45 17.64 17.79 38,498,708 -0.47(-2.59%)
Jul 31, 2008 18.55 18.60 18.16 18.26 40,749,388 -0.35(-1.88%)
Jul 30, 2008 17.88 18.78 17.64 18.61 68,865,728 +0.97(+5.52%)
Jul 29, 2008 17.64 17.78 17.26 17.64 46,231,892 +0.13(+0.73%)
Jul 28, 2008 17.59 18.01 17.48 17.51 40,463,184 +0.17(+0.96%)
Jul 25, 2008 17.10 17.64 16.94 17.34 58,433,140 -0.08(-0.45%)
Jul 24, 2008 18.34 18.37 17.27 17.42 79,772,488 -0.81(-4.43%)
Jul 23, 2008 18.64 18.76 18.14 18.23 68,189,408 -0.63(-3.33%)
Jul 22, 2008 19.26 19.35 18.63 18.86 43,370,360 -0.63(-3.24%)
Jul 21, 2008 19.05 19.58 19.04 19.49 40,410,928 +0.52(+2.76%)
Jul 18, 2008 18.95 19.26 18.68 18.96 44,660,076 +0.01(+0.07%)
Jul 17, 2008 19.55 19.81 18.58 18.95 76,570,064 -0.71(-3.59%)
Jul 16, 2008 19.90 19.92 19.20 19.66 59,467,940 -0.34(-1.71%)
Jul 15, 2008 20.15 20.24 19.52 20.00 55,225,892 -0.37(-1.81%)
Jul 14, 2008 20.46 20.55 20.23 20.37 42,044,288 +0.21(+1.05%)
Jul 11, 2008 20.16 20.64 19.89 20.16 51,354,620 -0.01(-0.05%)
Jul 10, 2008 19.76 20.26 19.29 20.16 66,111,272 +0.34(+1.71%)
Jul 09, 2008 20.37 20.68 19.71 19.83 52,402,564 -0.53(-2.58%)
Jul 08, 2008 20.69 20.71 19.80 20.35 63,137,996 -0.71(-3.38%)
Jul 07, 2008 21.63 21.86 20.77 21.06 49,730,428 -0.40(-1.87%)
Jul 04, 2008 22.16 22.20 20.98 21.46 42,305,608 +0.00(+0.00%)
Jul 03, 2008 22.16 22.20 20.98 21.46 42,305,608 -0.45(-2.06%)
Jul 02, 2008 23.31 23.44 21.87 21.92 65,592,508 -1.03(-4.47%)
Jul 01, 2008 22.75 23.33 22.67 22.94 55,382,992 -0.19(-0.83%)
Jun 30, 2008 22.87 23.37 22.87 23.13 48,331,348 +0.52(+2.31%)
Jun 27, 2008 22.16 22.71 22.16 22.61 44,608,972 +0.30(+1.33%)
Jun 26, 2008 22.19 22.61 21.84 22.31 54,896,092 -0.17(-0.74%)
Jun 25, 2008 21.88 22.66 21.19 22.48 67,626,592 +0.88(+4.07%)
Jun 24, 2008 21.67 22.12 21.51 21.60 32,608,932 -0.06(-0.27%)
Jun 23, 2008 21.39 21.88 21.15 21.66 36,837,232 +0.34(+1.61%)
Jun 20, 2008 21.86 21.99 21.23 21.32 43,603,160 -0.45(-2.07%)
Jun 19, 2008 22.47 22.53 21.47 21.77 55,393,732 -0.65(-2.91%)
Jun 18, 2008 22.70 22.70 22.10 22.42 36,905,580 -0.32(-1.39%)
Jun 17, 2008 22.63 22.97 22.44 22.74 37,259,964 +0.36(+1.61%)
Jun 16, 2008 22.34 22.76 22.23 22.38 40,846,892 +0.19(+0.85%)
Jun 13, 2008 22.12 22.52 21.86 22.19 45,758,044 +0.47(+2.15%)
Jun 12, 2008 21.56 22.10 21.50 21.72 42,822,444 +0.11(+0.50%)
Jun 11, 2008 21.76 22.07 21.43 21.62 40,427,400 -0.04(-0.17%)
Jun 10, 2008 21.75 22.37 21.15 21.65 59,011,512 -0.89(-3.93%)
Jun 09, 2008 22.40 22.86 22.03 22.54 31,350,318 +0.30(+1.37%)
Jun 06, 2008 22.91 23.21 22.21 22.23 55,754,172 -0.15(-0.67%)
Jun 05, 2008 21.58 22.45 21.54 22.38 46,145,688 +1.02(+4.79%)
Jun 04, 2008 21.98 22.01 21.20 21.36 73,742,880 -0.87(-3.92%)
Jun 03, 2008 23.23 23.23 22.17 22.23 50,789,728 -1.07(-4.60%)
Jun 02, 2008 22.77 23.63 22.70 23.30 35,921,760 +0.28(+1.21%)
May 30, 2008 23.73 23.86 22.71 23.03 54,486,300 -0.09(-0.40%)
May 29, 2008 23.95 24.09 23.08 23.12 59,584,676 -0.85(-3.53%)
May 28, 2008 23.07 23.98 22.57 23.96 54,075,084 +1.00(+4.34%)
May 27, 2008 23.86 23.89 22.78 22.97 47,141,516 -0.67(-2.85%)
May 26, 2008 24.01 24.01 23.16 23.64 0 +0.00(+0.00%)
May 23, 2008 24.01 24.01 23.16 23.64 51,172,648 +0.12(+0.50%)
May 22, 2008 25.03 25.07 23.39 23.52 52,590,764 -1.04(-4.22%)
May 21, 2008 25.02 25.35 24.35 24.56 79,700,096 +0.35(+1.46%)
May 20, 2008 23.72 24.27 23.42 24.21 62,273,852 +0.63(+2.66%)
May 19, 2008 23.23 23.81 22.99 23.58 49,848,340 +0.50(+2.18%)
May 16, 2008 22.59 23.07 22.53 23.07 44,798,744 +0.78(+3.49%)
May 15, 2008 21.90 22.31 21.73 22.30 40,804,300 +0.65(+3.02%)
May 14, 2008 22.12 22.17 21.56 21.64 34,190,204 -0.35(-1.60%)
May 13, 2008 22.08 22.21 21.78 22.00 48,420,540 +0.54(+2.51%)
May 12, 2008 21.28 21.64 20.88 21.46 41,851,440 +0.36(+1.70%)
May 09, 2008 20.86 21.13 20.49 21.10 35,659,720 +0.27(+1.29%)
May 08, 2008 20.97 21.18 20.48 20.83 37,841,488 +0.13(+0.64%)
May 07, 2008 21.47 21.47 20.53 20.70 219,846,160 -0.58(-2.72%)
May 06, 2008 20.76 21.28 20.68 21.28 42,389,264 +0.61(+2.96%)
May 05, 2008 20.41 20.82 20.28 20.66 44,537,284 +0.35(+1.70%)
May 02, 2008 20.53 20.68 20.01 20.32 57,521,344 +0.40(+2.03%)
May 01, 2008 20.40 20.72 19.13 19.92 90,386,800 +0.09(+0.44%)
Apr 30, 2008 19.32 20.37 18.88 19.83 116,583,544 +0.76(+3.96%)
Apr 29, 2008 19.76 19.82 19.00 19.07 63,919,532 -0.97(-4.86%)
Apr 28, 2008 20.58 20.63 20.00 20.05 38,420,632 -0.09(-0.46%)
Apr 25, 2008 20.24 20.44 19.84 20.14 55,605,848 +0.21(+1.05%)
Apr 24, 2008 20.42 20.51 19.80 19.93 65,712,672 -0.60(-2.94%)
Apr 23, 2008 20.77 20.97 20.50 20.54 41,922,248 -0.31(-1.47%)
Apr 22, 2008 20.91 21.38 20.78 20.84 47,549,492 -0.19(-0.92%)
Apr 21, 2008 20.65 21.13 20.51 21.04 48,277,972 +0.54(+2.65%)
Apr 18, 2008 20.33 20.68 20.07 20.49 60,502,544 +0.00(+0.00%)
Apr 17, 2008 19.81 20.59 19.81 20.49 73,938,544 +0.43(+2.16%)
Apr 16, 2008 20.33 20.39 19.67 20.06 66,793,012 -0.04(-0.21%)
Apr 15, 2008 19.83 20.25 19.50 20.10 97,718,416 +0.15(+0.75%)
Apr 14, 2008 18.29 20.46 18.11 19.95 224,623,472 +1.52(+8.27%)
Apr 11, 2008 18.61 18.75 18.32 18.43 33,966,000 -0.38(-2.01%)
Apr 10, 2008 18.79 18.96 18.48 18.81 35,324,556 +0.09(+0.46%)
Apr 09, 2008 18.67 18.98 18.54 18.72 47,181,776 +0.12(+0.65%)
Apr 08, 2008 17.94 18.67 17.85 18.60 42,317,784 +0.46(+2.52%)
Apr 07, 2008 18.41 18.64 17.96 18.14 33,634,272 +0.05(+0.27%)
Apr 04, 2008 18.00 18.58 17.98 18.09 40,894,780 +0.14(+0.76%)
Apr 03, 2008 17.62 18.31 17.53 17.96 40,671,860 +0.24(+1.37%)
Apr 02, 2008 17.24 17.95 17.15 17.71 47,701,388 +0.64(+3.75%)
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.