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 29, 2019 6.014 6.066 5.922 5.965 37,544,800 +0.04(+0.76%)
Mar 28, 2019 5.725 5.957 5.714 5.920 51,449,092 +0.12(+2.00%)
Mar 27, 2019 5.965 6.002 5.785 5.804 63,947,144 -0.34(-5.49%)
Mar 26, 2019 6.070 6.160 6.021 6.141 47,431,452 +0.19(+3.21%)
Mar 25, 2019 5.961 6.014 5.864 5.950 52,310,280 +0.02(+0.38%)
Mar 22, 2019 6.118 6.186 5.912 5.927 94,779,592 -0.46(-7.21%)
Mar 21, 2019 6.471 6.546 6.223 6.388 81,358,560 -0.22(-3.29%)
Mar 20, 2019 6.501 6.707 6.489 6.606 56,604,360 +0.10(+1.50%)
Mar 19, 2019 6.441 6.579 6.407 6.508 85,885,144 +0.10(+1.52%)
Mar 18, 2019 6.227 6.411 6.220 6.411 61,107,884 +0.19(+3.13%)
Mar 15, 2019 6.100 6.231 6.096 6.216 64,849,868 +0.13(+2.09%)
Mar 14, 2019 6.089 6.152 6.040 6.089 37,402,048 +0.00(+0.00%)
Mar 13, 2019 5.901 6.130 5.897 6.089 36,795,636 +0.16(+2.72%)
Mar 12, 2019 5.969 6.059 5.912 5.927 29,424,594 -0.02(-0.32%)
Mar 11, 2019 5.759 5.984 5.751 5.946 53,941,212 +0.33(+5.94%)
Mar 08, 2019 5.571 5.624 5.525 5.613 33,663,868 -0.02(-0.40%)
Mar 07, 2019 5.736 5.736 5.601 5.635 28,137,080 -0.09(-1.64%)
Mar 06, 2019 5.830 5.849 5.680 5.729 29,761,020 -0.14(-2.36%)
Mar 05, 2019 5.800 5.879 5.781 5.867 16,465,676 +0.04(+0.64%)
Mar 04, 2019 5.856 5.882 5.774 5.830 22,213,296 +0.03(+0.45%)
Mar 01, 2019 5.875 5.939 5.781 5.804 39,027,676 -0.09(-1.46%)
Feb 28, 2019 6.141 6.145 5.834 5.890 74,533,400 -0.26(-4.26%)
Feb 27, 2019 6.126 6.208 6.077 6.152 33,092,354 +0.06(+0.92%)
Feb 26, 2019 6.137 6.186 6.051 6.096 34,434,972 +0.01(+0.18%)
Feb 25, 2019 6.201 6.212 6.085 6.085 42,293,460 -0.15(-2.35%)
Feb 22, 2019 6.257 6.274 6.193 6.231 30,823,290 -0.01(-0.12%)
Feb 21, 2019 6.231 6.291 6.147 6.238 36,894,116 -0.03(-0.42%)
Feb 20, 2019 6.257 6.399 6.238 6.265 43,692,800 -0.03(-0.48%)
Feb 19, 2019 6.231 6.336 6.227 6.295 29,823,034 +0.02(+0.30%)
Feb 15, 2019 6.291 6.306 6.212 6.276 30,271,350 +0.01(+0.18%)
Feb 14, 2019 6.074 6.295 6.051 6.265 49,565,508 +0.17(+2.83%)
Feb 13, 2019 6.036 6.137 6.029 6.092 40,114,316 +0.08(+1.37%)
Feb 12, 2019 5.954 6.051 5.931 6.010 44,749,296 +0.27(+4.70%)
Feb 11, 2019 5.808 5.808 5.710 5.740 35,892,684 -0.14(-2.36%)
Feb 08, 2019 5.931 5.939 5.768 5.879 28,520,512 -0.07(-1.20%)
Feb 07, 2019 6.081 6.096 5.856 5.950 54,033,436 -0.13(-2.10%)
Feb 06, 2019 6.081 6.130 6.032 6.077 51,788,812 -0.15(-2.47%)
Feb 05, 2019 6.145 6.257 6.133 6.231 31,438,400 +0.05(+0.85%)
Feb 04, 2019 6.059 6.212 6.047 6.178 42,318,500 +0.02(+0.37%)
Feb 01, 2019 6.062 6.160 6.051 6.156 40,047,216 +0.05(+0.80%)
Jan 31, 2019 6.085 6.141 6.032 6.107 66,238,420 +0.11(+1.88%)
Jan 30, 2019 5.924 5.995 5.867 5.995 42,135,624 +0.16(+2.76%)
Jan 29, 2019 5.830 5.894 5.785 5.834 36,529,564 +0.18(+3.18%)
Jan 28, 2019 5.781 5.789 5.609 5.654 65,523,772 -0.27(-4.61%)
Jan 25, 2019 5.856 5.942 5.847 5.927 33,387,894 +0.11(+1.93%)
Jan 24, 2019 5.781 5.864 5.755 5.815 28,313,866 +0.01(+0.26%)
Jan 23, 2019 5.744 5.800 5.684 5.800 30,867,350 +0.11(+1.98%)
Jan 22, 2019 5.763 5.793 5.630 5.688 31,776,794 -0.08(-1.43%)
Jan 18, 2019 5.845 5.852 5.729 5.770 42,791,708 -0.01(-0.13%)
Jan 17, 2019 5.658 5.809 5.650 5.778 40,595,648 +0.04(+0.78%)
Jan 16, 2019 5.658 5.751 5.624 5.733 37,922,776 +0.02(+0.39%)
Jan 15, 2019 5.748 5.778 5.654 5.710 34,180,904 -0.03(-0.59%)
Jan 14, 2019 5.684 5.815 5.673 5.744 24,742,254 +0.01(+0.26%)
Jan 11, 2019 5.703 5.755 5.663 5.729 27,200,176 -0.07(-1.23%)
Jan 10, 2019 5.778 5.834 5.714 5.800 40,810,680 -0.05(-0.90%)
Jan 09, 2019 5.834 5.882 5.811 5.852 48,290,152 +0.16(+2.76%)
Jan 08, 2019 5.748 5.781 5.646 5.695 46,858,628 +0.05(+0.93%)
Jan 07, 2019 5.586 5.821 5.414 5.643 99,486,400 +0.11(+2.03%)
Jan 04, 2019 5.407 5.545 5.360 5.530 56,272,088 +0.19(+3.51%)
Jan 03, 2019 5.395 5.403 5.219 5.343 68,544,000 +0.09(+1.78%)
Jan 02, 2019 4.942 5.287 4.905 5.249 82,731,656 +0.37(+7.69%)
Dec 31, 2018 4.949 4.987 4.826 4.875 28,214,916 -0.01(-0.15%)
Dec 28, 2018 4.875 4.938 4.811 4.882 44,091,492 +0.10(+2.00%)
Dec 27, 2018 4.697 4.787 4.637 4.787 37,814,660 +0.03(+0.63%)
Dec 26, 2018 4.487 4.760 4.446 4.757 72,688,840 +0.23(+5.12%)
Dec 24, 2018 4.592 4.671 4.521 4.525 20,492,914 -0.10(-2.26%)
Dec 21, 2018 4.674 4.792 4.592 4.629 56,743,872 -0.08(-1.67%)
Dec 20, 2018 4.701 4.809 4.644 4.708 65,804,836 -0.03(-0.63%)
Dec 19, 2018 4.730 4.959 4.712 4.738 91,029,008 -0.08(-1.63%)
Dec 18, 2018 4.940 4.959 4.809 4.816 60,835,300 -0.12(-2.42%)
Dec 17, 2018 5.007 5.104 4.932 4.936 45,903,840 -0.07(-1.49%)
Dec 14, 2018 5.007 5.106 4.988 5.011 33,464,212 -0.09(-1.69%)
Dec 13, 2018 5.048 5.119 5.037 5.097 34,803,420 +0.01(+0.15%)
Dec 12, 2018 5.153 5.220 5.078 5.089 57,233,072 +0.06(+1.26%)
Dec 11, 2018 5.168 5.168 4.951 5.026 53,928,428 -0.03(-0.67%)
Dec 10, 2018 5.093 5.138 5.015 5.060 62,675,284 -0.27(-4.99%)
Dec 07, 2018 5.411 5.521 5.288 5.325 59,388,352 +0.04(+0.71%)
Dec 06, 2018 5.250 5.303 5.138 5.288 73,637,864 -0.20(-3.61%)
Dec 04, 2018 5.639 5.671 5.448 5.486 60,682,912 -0.14(-2.46%)
Dec 03, 2018 5.665 5.714 5.568 5.624 61,886,244 +0.18(+3.30%)
Nov 30, 2018 5.374 5.482 5.303 5.445 43,950,140 +0.09(+1.60%)
Nov 29, 2018 5.344 5.426 5.293 5.359 56,719,932 -0.02(-0.42%)
Nov 28, 2018 5.426 5.448 5.213 5.381 63,176,024 -0.00(-0.07%)
Nov 27, 2018 5.209 5.430 5.198 5.385 65,679,276 +0.25(+4.96%)
Nov 26, 2018 5.228 5.273 5.086 5.131 70,799,616 -0.06(-1.08%)
Nov 23, 2018 5.168 5.247 5.134 5.187 72,635,888 -0.17(-3.13%)
Nov 21, 2018 5.354 5.354 5.354 0 +0.15(+2.79%)
Nov 20, 2018 5.399 5.436 5.198 5.209 68,308,048 -0.32(-5.86%)
Nov 19, 2018 5.567 5.567 5.425 5.533 60,895,128 -0.00(-0.07%)
Nov 16, 2018 5.488 5.580 5.427 5.537 54,066,396 +0.11(+2.06%)
Nov 15, 2018 5.317 5.457 5.317 5.425 51,831,800 +0.12(+2.25%)
Nov 14, 2018 5.328 5.362 5.213 5.306 73,511,856 +0.13(+2.45%)
Nov 13, 2018 5.287 5.365 5.146 5.179 112,699,648 -0.31(-5.57%)
Nov 12, 2018 5.660 5.667 5.485 5.485 48,703,460 -0.08(-1.47%)
Nov 09, 2018 5.570 5.604 5.410 5.567 75,584,792 +0.00(+0.00%)
Nov 08, 2018 5.768 5.775 5.548 5.567 70,116,448 -0.23(-3.92%)
Nov 07, 2018 5.917 5.928 5.686 5.794 68,976,984 -0.12(-2.02%)
Nov 06, 2018 5.973 6.152 5.868 5.913 64,586,328 -0.20(-3.35%)
Nov 05, 2018 6.066 6.125 6.003 6.118 56,161,012 +0.11(+1.80%)
Nov 02, 2018 6.006 6.140 5.911 6.010 54,113,632 -0.01(-0.12%)
Nov 01, 2018 6.140 6.152 5.935 6.017 61,813,652 -0.04(-0.62%)
Oct 31, 2018 6.125 6.152 5.921 6.055 80,479,352 -0.06(-0.97%)
Oct 30, 2018 5.857 6.133 5.798 6.114 110,758,576 +0.32(+5.46%)
Oct 29, 2018 6.215 6.275 5.719 5.798 161,023,488 -0.25(-4.19%)
Oct 26, 2018 5.839 6.073 5.747 6.051 109,774,240 +0.25(+4.30%)
Oct 25, 2018 5.738 5.902 5.622 5.801 79,720,296 +0.17(+3.04%)
Oct 24, 2018 5.913 5.984 5.626 5.630 76,943,240 -0.23(-3.94%)
Oct 23, 2018 5.813 5.902 5.742 5.861 78,420,120 -0.12(-1.93%)
Oct 22, 2018 5.906 5.991 5.839 5.976 55,356,232 +0.20(+3.55%)
Oct 19, 2018 5.801 5.854 5.745 5.772 71,922,664 +0.06(+1.04%)
Oct 18, 2018 5.924 5.935 5.708 5.712 69,406,200 -0.27(-4.55%)
Oct 17, 2018 5.857 6.006 5.857 5.984 75,335,296 +0.03(+0.50%)
Oct 16, 2018 5.891 5.954 5.829 5.954 72,415,264 +0.21(+3.70%)
Oct 15, 2018 5.727 5.779 5.641 5.742 89,902,328 +0.02(+0.39%)
Oct 12, 2018 5.656 5.731 5.615 5.719 69,592,272 +0.18(+3.30%)
Oct 11, 2018 5.712 5.813 5.481 5.537 138,882,704 -0.09(-1.59%)
Oct 10, 2018 5.794 5.809 5.608 5.626 120,518,760 -0.37(-6.09%)
Oct 09, 2018 5.764 5.995 5.671 5.991 123,408,976 +0.26(+4.55%)
Oct 08, 2018 5.816 5.846 5.604 5.731 219,501,168 +0.55(+10.57%)
Oct 05, 2018 5.157 5.272 5.090 5.183 116,813,208 +0.08(+1.61%)
Oct 04, 2018 5.011 5.228 4.941 5.101 116,420,192 +0.05(+1.03%)
Oct 03, 2018 5.328 5.332 5.004 5.049 191,154,048 +0.15(+2.96%)
Oct 02, 2018 4.769 4.941 4.710 4.903 142,146,784 +0.40(+8.94%)
Oct 01, 2018 4.516 4.553 4.423 4.501 47,484,452 +0.00(+0.08%)
Sep 28, 2018 4.501 4.661 4.477 4.497 80,439,096 -0.06(-1.31%)
Sep 27, 2018 4.397 4.587 4.393 4.557 89,752,640 +0.22(+4.98%)
Sep 26, 2018 4.296 4.374 4.263 4.341 50,492,556 +0.08(+1.92%)
Sep 25, 2018 4.143 4.274 4.136 4.259 42,988,592 +0.01(+0.35%)
Sep 24, 2018 4.315 4.371 4.231 4.244 54,282,948 -0.04(-0.96%)
Sep 21, 2018 4.255 4.331 4.218 4.285 60,441,372 +0.05(+1.23%)
Sep 20, 2018 4.266 4.274 4.154 4.233 36,308,044 +0.04(+0.98%)
Sep 19, 2018 4.177 4.259 4.169 4.192 49,667,928 +0.01(+0.27%)
Sep 18, 2018 4.091 4.214 4.087 4.181 71,127,304 +0.11(+2.75%)
Sep 17, 2018 3.957 4.084 3.953 4.069 75,625,008 +0.12(+3.12%)
Sep 14, 2018 3.935 3.976 3.868 3.946 41,736,200 +0.06(+1.44%)
Sep 13, 2018 3.961 3.987 3.875 3.890 51,796,100 -0.11(-2.79%)
Sep 12, 2018 3.968 4.039 3.923 4.002 51,515,328 +0.11(+2.87%)
Sep 11, 2018 3.897 3.957 3.841 3.890 70,198,488 -0.16(-4.04%)
Sep 10, 2018 4.058 4.128 4.013 4.054 65,210,572 -0.06(-1.45%)
Sep 07, 2018 4.032 4.153 3.998 4.113 64,710,596 +0.15(+3.86%)
Sep 06, 2018 3.964 3.983 3.871 3.961 51,067,964 +0.03(+0.66%)
Sep 05, 2018 3.830 3.968 3.799 3.935 53,689,044 +0.06(+1.54%)
Sep 04, 2018 3.886 3.935 3.845 3.875 46,840,872 -0.18(-4.32%)
Aug 31, 2018 4.050 4.050 4.050 0 +0.14(+3.52%)
Aug 30, 2018 4.024 4.028 3.834 3.912 65,273,688 -0.09(-2.33%)
Aug 29, 2018 3.905 4.050 3.894 4.005 99,085,416 +0.15(+3.86%)
Aug 28, 2018 3.920 3.933 3.832 3.856 41,951,296 -0.06(-1.43%)
Aug 27, 2018 3.875 3.931 3.856 3.912 70,425,464 +0.07(+1.84%)
Aug 24, 2018 3.905 3.905 3.786 3.841 50,551,880 +0.03(+0.88%)
Aug 23, 2018 3.912 3.920 3.800 3.808 57,272,424 -0.11(-2.76%)
Aug 22, 2018 3.804 3.931 3.797 3.916 95,733,160 +0.09(+2.44%)
Aug 21, 2018 3.916 3.976 3.812 3.823 77,713,920 -0.14(-3.57%)
Aug 20, 2018 3.961 3.976 3.894 3.964 58,887,976 -0.03(-0.65%)
Aug 17, 2018 4.005 4.017 3.961 3.991 61,225,060 -0.08(-2.01%)
Aug 16, 2018 4.147 4.157 4.017 4.072 51,246,772 -0.05(-1.18%)
Aug 15, 2018 4.207 4.222 4.076 4.121 53,266,552 -0.18(-4.24%)
Aug 14, 2018 4.363 4.378 4.229 4.303 30,743,498 +0.03(+0.65%)
Aug 13, 2018 4.209 4.324 4.164 4.276 56,582,188 -0.01(-0.35%)
Aug 10, 2018 4.306 4.361 4.242 4.291 58,943,800 -0.16(-3.51%)
Aug 09, 2018 4.495 4.503 4.376 4.447 42,199,080 -0.06(-1.32%)
Aug 08, 2018 4.603 4.662 4.495 4.506 42,678,624 -0.10(-2.10%)
Aug 07, 2018 4.722 4.733 4.544 4.603 60,065,984 -0.04(-0.96%)
Aug 06, 2018 4.670 4.729 4.633 4.648 32,281,718 -0.01(-0.24%)
Aug 03, 2018 4.636 4.778 4.618 4.659 79,837,528 +0.23(+5.12%)
Aug 02, 2018 4.384 4.503 4.332 4.432 55,859,632 +0.07(+1.71%)
Aug 01, 2018 4.335 4.394 4.313 4.358 28,869,866 -0.00(-0.09%)
Jul 31, 2018 4.346 4.369 4.257 4.361 50,675,240 -0.05(-1.10%)
Jul 30, 2018 4.473 4.490 4.346 4.410 47,197,060 -0.02(-0.42%)
Jul 27, 2018 4.358 4.454 4.346 4.428 57,480,684 +0.12(+2.76%)
Jul 26, 2018 4.399 4.413 4.298 4.309 45,756,988 -0.13(-3.01%)
Jul 25, 2018 4.402 4.462 4.365 4.443 42,738,008 +0.10(+2.31%)
Jul 24, 2018 4.302 4.421 4.291 4.343 45,736,200 +0.11(+2.64%)
Jul 23, 2018 4.216 4.257 4.153 4.231 32,896,040 +0.01(+0.35%)
Jul 20, 2018 4.205 4.268 4.172 4.216 100,544,192 +0.21(+5.29%)
Jul 19, 2018 3.949 4.029 3.894 4.004 58,605,976 +0.01(+0.37%)
Jul 18, 2018 4.079 4.082 3.965 3.990 44,782,952 -0.09(-2.10%)
Jul 17, 2018 3.926 4.079 3.904 4.075 40,119,408 +0.13(+3.30%)
Jul 16, 2018 3.915 3.955 3.856 3.945 33,782,284 -0.03(-0.75%)
Jul 13, 2018 3.963 3.997 3.911 3.975 30,469,320 +0.02(+0.56%)
Jul 12, 2018 3.908 3.963 3.878 3.952 36,011,728 +0.10(+2.71%)
Jul 11, 2018 3.941 4.030 3.818 3.848 57,137,136 -0.12(-3.00%)
Jul 10, 2018 3.993 4.012 3.919 3.967 37,029,688 -0.01(-0.19%)
Jul 09, 2018 3.878 4.012 3.878 3.975 48,430,724 +0.10(+2.59%)
Jul 06, 2018 3.778 3.904 3.755 3.874 35,175,660 +0.06(+1.56%)
Jul 05, 2018 3.930 3.952 3.744 3.815 57,206,448 +0.01(+0.39%)
Jul 03, 2018 3.800 3.800 3.800 0 +0.06(+1.49%)
Jul 02, 2018 3.681 3.753 3.651 3.744 39,361,408 +0.01(+0.40%)
Jun 29, 2018 3.685 3.770 3.681 3.729 56,931,956 +0.07(+1.93%)
Jun 28, 2018 3.714 3.729 3.625 3.659 81,505,840 +0.02(+0.61%)
Jun 27, 2018 3.625 3.761 3.608 3.636 88,715,696 +0.01(+0.41%)
Jun 26, 2018 3.640 3.647 3.519 3.621 54,110,676 +0.06(+1.56%)
Jun 25, 2018 3.569 3.597 3.463 3.566 57,754,988 +0.06(+1.70%)
Jun 22, 2018 3.551 3.599 3.473 3.506 64,320,268 +0.01(+0.21%)
Jun 21, 2018 3.640 3.647 3.473 3.499 77,205,568 -0.16(-4.37%)
Jun 20, 2018 3.692 3.766 3.625 3.659 114,326,248 +0.12(+3.36%)
Jun 19, 2018 3.372 3.659 3.354 3.540 131,152,208 +0.09(+2.70%)
Jun 18, 2018 3.465 3.506 3.436 3.447 51,689,804 -0.06(-1.80%)
Jun 15, 2018 3.521 3.437 3.510 58,328,840 -0.03(-0.84%)
Jun 14, 2018 3.633 3.651 3.532 3.540 49,612,380 -0.06(-1.55%)
Jun 13, 2018 3.651 3.668 3.499 3.595 72,819,816 -0.04(-1.12%)
Jun 12, 2018 3.718 3.726 3.633 3.636 67,291,728 -0.04(-1.01%)
Jun 11, 2018 3.703 3.718 3.621 3.673 81,331,104 +0.04(+1.02%)
Jun 08, 2018 3.748 3.752 3.495 3.636 152,126,048 +0.04(+1.24%)
Jun 07, 2018 3.659 3.681 3.428 3.592 219,628,368 -0.14(-3.78%)
Jun 06, 2018 3.659 3.733 111,054,568 -0.08(-2.05%)
Jun 05, 2018 3.919 4.016 3.774 3.811 92,061,704 -0.17(-4.21%)
Jun 04, 2018 3.993 4.109 3.945 3.978 107,003,480 +0.21(+5.63%)
Jun 01, 2018 4.506 4.573 3.421 3.766 486,926,880 -0.64(-14.59%)
May 31, 2018 4.421 4.499 4.395 4.410 51,211,836 -0.02(-0.50%)
May 30, 2018 4.358 4.610 4.294 4.432 112,235,272 +0.00(+0.00%)
May 29, 2018 4.105 4.517 4.097 4.432 167,316,848 -0.26(-5.47%)
May 25, 2018 4.689 4.689 4.689 0 -0.06(-1.33%)
May 24, 2018 4.882 4.997 4.696 4.752 262,247,712 -0.87(-15.42%)
May 23, 2018 5.730 5.789 5.588 5.618 56,415,936 -0.22(-3.76%)
May 22, 2018 5.789 5.964 5.746 5.837 65,301,204 -0.06(-1.09%)
May 21, 2018 6.147 6.188 5.850 5.902 70,804,768 -0.10(-1.73%)
May 18, 2018 6.006 6.113 5.883 6.006 68,976,872 -0.11(-1.82%)
May 17, 2018 6.266 6.355 6.006 6.117 91,970,248 -0.24(-3.85%)
May 16, 2018 6.288 6.384 6.240 6.362 55,063,284 +0.11(+1.72%)
May 15, 2018 6.084 6.288 6.073 6.255 67,925,616 +0.07(+1.20%)
May 14, 2018 6.084 6.266 6.050 6.180 71,393,160 +0.17(+2.84%)
May 11, 2018 6.058 6.199 5.972 6.010 79,276,224 -0.01(-0.12%)
May 10, 2018 5.761 6.132 5.731 6.017 109,060,920 +0.40(+7.14%)
May 09, 2018 5.204 5.646 5.200 5.616 103,346,728 +0.47(+9.08%)
May 08, 2018 5.219 5.249 5.026 5.148 45,362,488 -0.04(-0.86%)
May 07, 2018 5.059 5.286 5.056 5.193 60,323,176 +0.11(+2.19%)
May 04, 2018 5.078 5.141 5.022 5.082 43,296,508 -0.01(-0.29%)
May 03, 2018 5.126 5.152 4.985 5.096 30,469,692 -0.03(-0.65%)
May 02, 2018 5.078 5.211 5.070 5.130 31,268,668 +0.02(+0.36%)
May 01, 2018 5.215 5.223 5.067 5.111 25,496,616 -0.12(-2.27%)
Apr 30, 2018 5.241 5.263 5.186 5.230 22,483,464 -0.02(-0.35%)
Apr 27, 2018 5.263 5.289 5.230 5.249 31,618,962 +0.03(+0.64%)
Apr 26, 2018 5.048 5.223 5.044 5.215 41,895,684 +0.20(+4.07%)
Apr 25, 2018 5.056 5.063 4.933 5.011 46,576,416 -0.17(-3.30%)
Apr 24, 2018 5.252 5.286 5.126 5.182 25,797,830 -0.05(-0.92%)
Apr 23, 2018 5.208 5.250 5.126 5.230 25,909,256 -0.08(-1.47%)
Apr 20, 2018 5.263 5.345 5.211 5.308 32,102,040 -0.03(-0.56%)
Apr 19, 2018 5.327 5.379 5.260 5.338 36,840,960 +0.05(+0.98%)
Apr 18, 2018 5.197 5.315 5.174 5.286 33,541,480 +0.20(+4.02%)
Apr 17, 2018 5.015 5.109 4.974 5.082 27,359,146 +0.10(+2.01%)
Apr 16, 2018 5.141 5.141 4.963 4.981 31,260,036 -0.16(-3.17%)
Apr 13, 2018 5.286 5.301 5.119 5.145 40,258,224 -0.15(-2.87%)
Apr 12, 2018 5.360 5.373 5.293 5.297 31,639,172 -0.02(-0.42%)
Apr 11, 2018 5.226 5.356 5.204 5.319 43,070,712 +0.12(+2.28%)
Apr 10, 2018 5.033 5.219 5.004 5.200 46,130,260 +0.23(+4.71%)
Apr 09, 2018 5.178 5.178 4.955 4.966 35,655,456 -0.20(-3.88%)
Apr 06, 2018 5.148 5.187 5.074 5.167 46,024,648 -0.02(-0.43%)
Apr 05, 2018 5.241 5.334 5.178 5.189 45,502,812 +0.13(+2.57%)
Apr 04, 2018 4.926 5.063 4.892 5.059 41,940,636 -0.01(-0.29%)
Apr 03, 2018 5.134 5.167 5.018 5.074 29,621,254 -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.