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, 2020 1.993 2.142 1.993 2.060 98,835,336 +0.10(+5.36%)
Mar 30, 2020 1.929 1.985 1.826 1.955 69,048,464 +0.01(+0.58%)
Mar 27, 2020 2.004 2.011 1.933 1.944 93,969,880 -0.23(-10.67%)
Mar 26, 2020 2.236 2.305 2.086 2.176 110,243,120 +0.00(+0.17%)
Mar 25, 2020 2.030 2.266 1.951 2.172 130,454,448 +0.14(+6.81%)
Mar 24, 2020 1.895 2.053 1.843 2.034 109,405,584 +0.36(+21.75%)
Mar 23, 2020 1.727 1.832 1.667 1.671 95,667,512 -0.15(-8.04%)
Mar 20, 2020 2.000 2.019 1.768 1.817 102,061,296 -0.08(-4.15%)
Mar 19, 2020 1.648 1.914 1.536 1.895 150,336,688 +0.28(+17.40%)
Mar 18, 2020 1.708 1.805 1.502 1.614 130,841,856 -0.41(-20.19%)
Mar 17, 2020 2.026 2.120 1.925 2.023 138,535,616 +0.06(+2.86%)
Mar 16, 2020 2.023 2.232 1.921 1.966 94,174,376 -0.50(-20.21%)
Mar 13, 2020 2.506 2.525 2.084 2.465 159,679,184 +0.42(+20.73%)
Mar 12, 2020 2.154 2.206 1.809 2.041 231,127,984 -0.52(-20.44%)
Mar 11, 2020 2.817 2.910 2.487 2.566 148,753,584 -0.43(-14.48%)
Mar 10, 2020 3.184 3.210 2.749 3.000 146,129,984 +0.28(+10.33%)
Mar 09, 2020 2.828 3.094 2.637 2.719 255,618,848 -1.22(-30.99%)
Mar 06, 2020 4.008 4.070 3.847 3.940 139,039,344 -0.46(-10.39%)
Mar 05, 2020 4.498 4.513 4.236 4.397 113,541,872 -0.22(-4.79%)
Mar 04, 2020 4.663 4.663 4.532 4.618 63,810,184 +0.06(+1.40%)
Mar 03, 2020 4.686 4.836 4.491 4.555 99,746,864 -0.12(-2.64%)
Mar 02, 2020 4.570 4.706 4.500 4.678 79,910,896 +0.15(+3.22%)
Feb 28, 2020 4.330 4.536 4.311 4.532 125,375,760 +0.01(+0.17%)
Feb 27, 2020 4.495 4.701 4.386 4.525 111,587,512 -0.18(-3.74%)
Feb 26, 2020 4.809 4.907 4.663 4.701 110,165,960 -0.10(-2.11%)
Feb 25, 2020 4.944 4.982 4.727 4.802 70,452,728 -0.10(-1.99%)
Feb 24, 2020 4.922 4.974 4.761 4.899 102,293,848 -0.36(-6.77%)
Feb 21, 2020 5.307 5.311 5.203 5.255 60,437,220 -0.14(-2.57%)
Feb 20, 2020 5.532 5.592 5.382 5.394 57,274,896 -0.18(-3.29%)
Feb 19, 2020 5.532 5.596 5.517 5.577 43,271,572 +0.12(+2.27%)
Feb 18, 2020 5.364 5.502 5.360 5.454 55,411,476 -0.03(-0.55%)
Feb 14, 2020 5.555 5.562 5.459 5.484 37,932,520 +0.00(+0.07%)
Feb 13, 2020 5.585 5.585 5.454 5.480 58,609,496 -0.11(-1.94%)
Feb 12, 2020 5.547 5.626 5.547 5.588 64,542,708 +0.04(+0.67%)
Feb 11, 2020 5.517 5.570 5.480 5.551 70,505,600 +0.16(+2.92%)
Feb 10, 2020 5.412 5.427 5.330 5.394 77,569,776 -0.07(-1.23%)
Feb 07, 2020 5.521 5.528 5.351 5.461 105,697,056 -0.02(-0.34%)
Feb 06, 2020 5.555 5.611 5.416 5.480 278,726,272 +0.07(+1.39%)
Feb 05, 2020 5.498 5.510 5.364 5.405 88,064,824 +0.02(+0.42%)
Feb 04, 2020 5.401 5.513 5.375 5.382 64,050,972 +0.06(+1.20%)
Feb 03, 2020 5.334 5.401 5.289 5.319 35,722,332 +0.03(+0.64%)
Jan 31, 2020 5.319 5.341 5.249 5.285 46,566,180 -0.14(-2.62%)
Jan 30, 2020 5.248 5.435 5.248 5.427 54,250,100 +0.04(+0.83%)
Jan 29, 2020 5.487 5.495 5.364 5.382 45,475,856 -0.05(-0.90%)
Jan 28, 2020 5.409 5.506 5.367 5.431 49,447,416 +0.11(+2.04%)
Jan 27, 2020 5.304 5.360 5.281 5.322 56,690,632 -0.21(-3.79%)
Jan 24, 2020 5.600 5.600 5.448 5.532 53,082,404 -0.05(-0.94%)
Jan 23, 2020 5.480 5.596 5.409 5.585 53,918,176 +0.05(+0.95%)
Jan 22, 2020 5.547 5.566 5.506 5.532 29,756,554 +0.00(+0.00%)
Jan 21, 2020 5.656 5.656 5.517 5.532 48,679,320 -0.15(-2.57%)
Jan 17, 2020 5.622 5.697 5.600 5.678 50,691,048 +0.10(+1.81%)
Jan 16, 2020 5.603 5.603 5.517 5.577 45,358,824 +0.01(+0.13%)
Jan 15, 2020 5.686 5.705 5.558 5.570 50,350,860 -0.19(-3.25%)
Jan 14, 2020 5.764 5.779 5.695 5.757 33,433,508 -0.04(-0.71%)
Jan 13, 2020 5.821 5.839 5.764 5.798 51,185,372 -0.06(-1.02%)
Jan 10, 2020 5.903 5.946 5.843 5.858 26,962,766 -0.04(-0.70%)
Jan 09, 2020 5.888 5.940 5.843 5.899 35,702,068 +0.02(+0.32%)
Jan 08, 2020 5.982 6.000 5.851 5.881 60,162,232 -0.13(-2.24%)
Jan 07, 2020 6.000 6.030 5.952 6.015 30,109,946 -0.06(-0.99%)
Jan 06, 2020 5.933 6.105 5.933 6.075 44,357,812 +0.09(+1.44%)
Jan 03, 2020 6.057 6.102 5.982 5.989 47,155,408 -0.10(-1.72%)
Jan 02, 2020 6.008 6.098 5.985 6.094 36,749,552 +0.12(+2.07%)
Dec 31, 2019 5.911 5.982 5.899 5.970 17,627,478 +0.01(+0.25%)
Dec 30, 2019 6.027 6.034 5.948 5.955 24,312,176 -0.01(-0.13%)
Dec 27, 2019 6.023 6.038 5.963 5.963 26,731,294 -0.08(-1.30%)
Dec 26, 2019 6.008 6.042 5.985 6.042 24,344,300 +0.10(+1.64%)
Dec 24, 2019 5.940 5.982 5.914 5.944 7,677,598 -0.00(-0.06%)
Dec 23, 2019 5.877 5.952 5.862 5.948 33,868,252 +0.12(+2.06%)
Dec 20, 2019 5.858 5.903 5.824 5.828 38,001,132 -0.11(-1.89%)
Dec 19, 2019 5.929 5.974 5.922 5.940 28,269,470 -0.01(-0.13%)
Dec 18, 2019 5.836 5.985 5.832 5.948 58,320,792 +0.15(+2.58%)
Dec 17, 2019 5.753 5.843 5.742 5.798 33,661,280 +0.03(+0.58%)
Dec 16, 2019 5.697 5.847 5.697 5.764 54,960,596 +0.03(+0.52%)
Dec 13, 2019 5.794 5.892 5.693 5.734 82,771,592 -0.28(-4.67%)
Dec 12, 2019 5.914 6.038 5.911 6.015 34,782,700 +0.13(+2.23%)
Dec 11, 2019 5.892 5.918 5.854 5.884 39,995,940 +0.04(+0.77%)
Dec 10, 2019 5.836 5.843 5.791 5.839 30,583,684 +0.01(+0.19%)
Dec 09, 2019 5.723 5.860 5.723 5.828 35,204,012 +0.02(+0.32%)
Dec 06, 2019 5.757 5.839 5.748 5.809 32,080,542 +0.11(+1.91%)
Dec 05, 2019 5.622 5.764 5.607 5.701 52,165,452 +0.14(+2.56%)
Dec 04, 2019 5.573 5.607 5.543 5.558 48,960,632 +0.06(+1.09%)
Dec 03, 2019 5.506 5.540 5.450 5.498 31,714,622 -0.02(-0.34%)
Dec 02, 2019 5.588 5.592 5.513 5.517 32,248,372 +0.00(+0.00%)
Nov 29, 2019 5.573 5.573 5.485 5.517 24,219,262 -0.03(-0.47%)
Nov 27, 2019 5.540 5.573 5.482 5.543 37,864,436 +0.01(+0.27%)
Nov 26, 2019 5.603 5.607 5.457 5.528 55,077,672 -0.17(-3.02%)
Nov 25, 2019 5.705 5.723 5.652 5.701 29,519,916 -0.01(-0.20%)
Nov 22, 2019 5.768 5.828 5.697 5.712 51,746,960 +0.02(+0.33%)
Nov 21, 2019 5.581 5.697 5.547 5.693 65,324,700 +0.12(+2.22%)
Nov 20, 2019 5.581 5.637 5.566 5.570 42,618,360 +0.01(+0.13%)
Nov 19, 2019 5.645 5.652 5.551 5.562 51,876,672 -0.09(-1.66%)
Nov 18, 2019 5.719 5.738 5.637 5.656 33,789,788 -0.13(-2.20%)
Nov 15, 2019 5.686 5.809 5.686 5.783 19,482,736 +0.12(+2.12%)
Nov 14, 2019 5.791 5.809 5.645 5.663 50,933,232 -0.10(-1.82%)
Nov 13, 2019 5.772 5.830 5.734 5.768 55,187,540 -0.09(-1.53%)
Nov 12, 2019 5.911 5.967 5.840 5.858 48,791,548 -0.10(-1.68%)
Nov 11, 2019 5.869 5.977 5.854 5.958 32,920,598 +0.07(+1.14%)
Nov 08, 2019 5.932 6.014 5.861 5.891 64,580,652 -0.19(-3.12%)
Nov 07, 2019 5.939 6.118 5.932 6.081 52,308,964 +0.14(+2.38%)
Nov 06, 2019 5.831 6.055 5.781 5.939 101,816,320 -0.15(-2.51%)
Nov 05, 2019 6.047 6.111 6.040 6.092 68,143,776 -0.01(-0.18%)
Nov 04, 2019 6.137 6.193 6.044 6.103 88,846,360 -0.02(-0.30%)
Nov 01, 2019 6.126 6.271 6.033 6.122 98,289,160 +0.07(+1.23%)
Oct 31, 2019 6.036 6.073 5.937 6.047 61,091,760 +0.00(+0.00%)
Oct 30, 2019 5.932 6.062 5.880 6.047 66,124,772 +0.07(+1.25%)
Oct 29, 2019 5.895 6.036 5.895 5.973 46,771,860 +0.01(+0.25%)
Oct 28, 2019 5.928 5.990 5.884 5.958 44,687,756 +0.06(+0.95%)
Oct 25, 2019 5.854 5.977 5.839 5.902 68,260,520 +0.22(+3.93%)
Oct 24, 2019 5.843 5.850 5.638 5.679 60,612,600 -0.12(-2.12%)
Oct 23, 2019 5.694 5.809 5.679 5.802 54,283,024 +0.12(+2.10%)
Oct 22, 2019 5.507 5.746 5.504 5.682 69,953,472 +0.23(+4.24%)
Oct 21, 2019 5.392 5.455 5.377 5.452 24,716,024 +0.04(+0.76%)
Oct 18, 2019 5.433 5.485 5.396 5.411 40,465,896 +0.04(+0.69%)
Oct 17, 2019 5.485 5.500 5.338 5.373 41,897,728 -0.08(-1.50%)
Oct 16, 2019 5.318 5.455 5.311 5.455 32,271,114 +0.09(+1.74%)
Oct 15, 2019 5.359 5.429 5.321 5.362 26,324,710 +0.01(+0.21%)
Oct 14, 2019 5.288 5.355 5.262 5.351 22,740,074 -0.01(-0.21%)
Oct 11, 2019 5.318 5.407 5.318 5.362 35,979,592 +0.12(+2.20%)
Oct 10, 2019 5.243 5.306 5.195 5.247 32,477,826 -0.01(-0.14%)
Oct 09, 2019 5.210 5.284 5.146 5.254 26,586,964 +0.13(+2.47%)
Oct 08, 2019 5.154 5.232 5.120 5.128 36,890,352 -0.02(-0.36%)
Oct 07, 2019 5.243 5.290 5.131 5.146 29,638,774 -0.14(-2.61%)
Oct 04, 2019 5.299 5.318 5.198 5.284 37,047,592 +0.01(+0.28%)
Oct 03, 2019 5.195 5.280 5.161 5.269 42,074,040 +0.05(+0.93%)
Oct 02, 2019 5.291 5.291 5.161 5.221 38,008,528 -0.12(-2.30%)
Oct 01, 2019 5.392 5.403 5.319 5.344 33,084,074 -0.04(-0.83%)
Sep 30, 2019 5.414 5.429 5.375 5.388 14,399,602 -0.05(-0.89%)
Sep 27, 2019 5.403 5.526 5.399 5.437 24,260,308 +0.01(+0.21%)
Sep 26, 2019 5.426 5.440 5.362 5.426 24,438,134 +0.04(+0.76%)
Sep 25, 2019 5.273 5.392 5.245 5.385 24,964,676 +0.02(+0.42%)
Sep 24, 2019 5.429 5.429 5.332 5.362 16,273,049 -0.06(-1.10%)
Sep 23, 2019 5.377 5.453 5.373 5.422 20,059,092 +0.01(+0.14%)
Sep 20, 2019 5.392 5.426 5.351 5.414 24,447,484 +0.00(+0.07%)
Sep 19, 2019 5.515 5.541 5.403 5.411 26,832,074 -0.03(-0.62%)
Sep 18, 2019 5.493 5.526 5.440 5.444 23,106,790 -0.12(-2.14%)
Sep 17, 2019 5.541 5.571 5.427 5.563 39,123,396 -0.05(-0.93%)
Sep 16, 2019 5.563 5.694 5.530 5.615 78,816,392 +0.20(+3.71%)
Sep 13, 2019 5.493 5.522 5.388 5.414 23,355,850 -0.06(-1.16%)
Sep 12, 2019 5.411 5.493 5.370 5.478 27,123,164 +0.05(+0.96%)
Sep 11, 2019 5.493 5.541 5.385 5.426 42,982,740 -0.01(-0.27%)
Sep 10, 2019 5.396 5.507 5.344 5.440 52,989,992 +0.03(+0.62%)
Sep 09, 2019 5.377 5.444 5.364 5.407 54,074,752 +0.08(+1.54%)
Sep 06, 2019 5.295 5.388 5.265 5.325 30,062,750 +0.06(+1.13%)
Sep 05, 2019 5.314 5.349 5.258 5.265 37,859,340 +0.06(+1.14%)
Sep 04, 2019 5.172 5.251 5.148 5.206 50,229,384 +0.22(+4.33%)
Sep 03, 2019 4.953 5.031 4.930 4.990 39,725,704 -0.06(-1.11%)
Aug 30, 2019 5.076 5.098 5.003 5.046 29,042,012 +0.06(+1.12%)
Aug 29, 2019 4.938 5.020 4.880 4.990 41,960,860 +0.12(+2.45%)
Aug 28, 2019 4.852 4.904 4.804 4.871 30,510,772 +0.06(+1.24%)
Aug 27, 2019 4.819 4.895 4.737 4.811 47,819,288 +0.05(+1.02%)
Aug 26, 2019 4.852 4.871 4.722 4.763 46,895,804 -0.07(-1.39%)
Aug 23, 2019 4.975 5.064 4.815 4.830 59,531,208 -0.23(-4.63%)
Aug 22, 2019 5.169 5.176 5.031 5.064 31,951,504 -0.08(-1.52%)
Aug 21, 2019 4.982 5.258 4.919 5.143 95,793,768 +0.27(+5.58%)
Aug 20, 2019 4.833 4.930 4.815 4.871 36,522,460 -0.01(-0.30%)
Aug 19, 2019 4.982 5.005 4.845 4.886 43,075,832 -0.04(-0.83%)
Aug 16, 2019 4.990 5.023 4.882 4.927 39,053,620 -0.04(-0.90%)
Aug 15, 2019 4.953 5.003 4.841 4.971 42,795,548 -0.01(-0.30%)
Aug 14, 2019 5.076 5.094 4.971 4.986 48,001,952 -0.26(-4.97%)
Aug 13, 2019 5.102 5.299 5.076 5.247 34,937,400 +0.07(+1.35%)
Aug 12, 2019 5.192 5.206 5.140 5.177 30,367,082 -0.19(-3.51%)
Aug 09, 2019 5.413 5.476 5.351 5.365 32,182,228 -0.04(-0.82%)
Aug 08, 2019 5.354 5.413 5.297 5.410 50,345,008 +0.16(+3.10%)
Aug 07, 2019 5.125 5.258 5.081 5.247 65,765,416 -0.05(-0.91%)
Aug 06, 2019 5.354 5.373 5.251 5.295 56,921,268 +0.05(+0.99%)
Aug 05, 2019 5.347 5.354 5.208 5.243 61,026,100 -0.28(-5.15%)
Aug 02, 2019 5.632 5.676 5.482 5.528 60,506,944 +0.09(+1.56%)
Aug 01, 2019 5.543 5.632 5.336 5.443 64,640,504 -0.12(-2.19%)
Jul 31, 2019 5.658 5.665 5.500 5.565 43,706,284 -0.03(-0.53%)
Jul 30, 2019 5.624 5.643 5.576 5.595 35,635,524 -0.04(-0.66%)
Jul 29, 2019 5.554 5.643 5.528 5.632 29,255,120 +0.06(+1.06%)
Jul 26, 2019 5.706 5.709 5.547 5.572 52,272,964 -0.15(-2.65%)
Jul 25, 2019 5.850 5.854 5.717 5.724 35,927,652 -0.14(-2.40%)
Jul 24, 2019 5.942 5.992 5.861 5.865 30,041,950 -0.08(-1.31%)
Jul 23, 2019 5.927 5.946 5.879 5.942 43,416,048 +0.03(+0.50%)
Jul 22, 2019 5.961 5.979 5.900 5.913 25,486,516 +0.00(+0.00%)
Jul 19, 2019 5.953 5.957 5.879 5.913 29,386,184 -0.05(-0.87%)
Jul 18, 2019 5.979 5.987 5.898 5.964 28,001,648 -0.01(-0.19%)
Jul 17, 2019 6.016 6.016 5.927 5.976 30,798,020 -0.01(-0.19%)
Jul 16, 2019 6.083 6.118 5.963 5.987 35,106,620 -0.11(-1.82%)
Jul 15, 2019 6.216 6.242 6.090 6.098 33,345,844 -0.13(-2.02%)
Jul 12, 2019 6.171 6.266 6.160 6.223 52,572,608 +0.05(+0.84%)
Jul 11, 2019 6.072 6.179 6.061 6.171 62,825,628 +0.15(+2.52%)
Jul 10, 2019 6.046 6.072 6.005 6.020 64,085,600 +0.09(+1.43%)
Jul 09, 2019 5.879 5.955 5.835 5.935 36,671,948 +0.02(+0.31%)
Jul 08, 2019 5.835 5.927 5.809 5.916 47,711,296 +0.12(+2.04%)
Jul 05, 2019 5.772 5.846 5.750 5.798 29,288,828 +0.13(+2.28%)
Jul 03, 2019 5.650 5.713 5.633 5.669 20,020,694 +0.04(+0.66%)
Jul 02, 2019 5.709 5.720 5.595 5.632 48,847,576 -0.10(-1.68%)
Jul 01, 2019 5.905 5.916 5.720 5.728 46,428,872 -0.03(-0.51%)
Jun 28, 2019 5.809 5.868 5.707 5.757 32,196,020 +0.01(+0.19%)
Jun 27, 2019 5.798 5.811 5.646 5.746 82,079,440 -0.12(-2.02%)
Jun 26, 2019 5.902 5.939 5.835 5.865 157,504,176 -0.04(-0.75%)
Jun 25, 2019 6.035 6.046 5.861 5.909 57,979,544 -0.23(-3.68%)
Jun 24, 2019 6.109 6.160 6.083 6.135 40,012,876 -0.01(-0.18%)
Jun 21, 2019 6.072 6.179 6.072 6.146 46,883,704 +0.09(+1.53%)
Jun 20, 2019 5.946 6.101 5.946 6.053 41,309,892 +0.16(+2.70%)
Jun 19, 2019 5.798 5.894 5.781 5.894 30,922,818 +0.06(+0.95%)
Jun 18, 2019 5.780 5.876 5.776 5.839 30,034,454 +0.12(+2.13%)
Jun 17, 2019 5.706 5.792 5.694 5.717 22,888,078 +0.02(+0.39%)
Jun 14, 2019 5.687 5.728 5.639 5.694 31,281,674 -0.03(-0.45%)
Jun 13, 2019 5.757 5.791 5.706 5.720 34,317,440 +0.10(+1.71%)
Jun 12, 2019 5.680 5.746 5.597 5.624 34,087,740 -0.11(-2.00%)
Jun 11, 2019 5.621 5.761 5.606 5.739 37,311,720 +0.17(+2.99%)
Jun 10, 2019 5.628 5.676 5.539 5.572 43,902,764 -0.11(-2.02%)
Jun 07, 2019 5.576 5.691 5.576 5.687 37,001,140 +0.16(+2.88%)
Jun 06, 2019 5.495 5.602 5.428 5.528 29,000,920 +0.09(+1.63%)
Jun 05, 2019 5.558 5.569 5.378 5.439 38,067,028 -0.12(-2.13%)
Jun 04, 2019 5.506 5.561 5.491 5.558 23,764,968 +0.10(+1.76%)
Jun 03, 2019 5.432 5.528 5.413 5.462 35,041,992 +0.13(+2.36%)
May 31, 2019 5.328 5.465 5.301 5.336 38,515,044 -0.03(-0.48%)
May 30, 2019 5.384 5.465 5.332 5.362 38,433,220 -0.02(-0.34%)
May 29, 2019 5.280 5.393 5.256 5.380 24,205,666 +0.09(+1.61%)
May 28, 2019 5.273 5.351 5.214 5.295 28,193,702 +0.08(+1.56%)
May 24, 2019 5.240 5.251 5.162 5.214 19,507,946 +0.07(+1.37%)
May 23, 2019 5.129 5.162 5.047 5.144 41,310,396 -0.11(-2.18%)
May 22, 2019 5.232 5.297 5.184 5.258 43,148,848 +0.06(+1.23%)
May 21, 2019 5.040 5.220 5.018 5.195 39,455,576 +0.15(+3.07%)
May 20, 2019 4.962 5.040 4.911 5.040 39,290,740 +0.08(+1.63%)
May 17, 2019 5.014 5.084 4.918 4.959 48,149,460 -0.14(-2.82%)
May 16, 2019 5.158 5.209 5.088 5.102 54,032,228 -0.11(-2.19%)
May 15, 2019 5.154 5.231 5.150 5.217 34,933,500 -0.07(-1.39%)
May 14, 2019 5.283 5.338 5.253 5.290 24,520,568 +0.00(+0.07%)
May 13, 2019 5.316 5.371 5.239 5.287 38,509,592 -0.17(-3.11%)
May 10, 2019 5.452 5.474 5.329 5.456 30,948,280 +0.01(+0.20%)
May 09, 2019 5.493 5.522 5.404 5.445 47,204,176 -0.18(-3.15%)
May 08, 2019 5.530 5.699 5.511 5.622 57,173,564 +0.21(+3.81%)
May 07, 2019 5.379 5.423 5.287 5.416 37,644,216 -0.06(-1.08%)
May 06, 2019 5.393 5.493 5.390 5.474 30,768,128 -0.06(-1.00%)
May 03, 2019 5.567 5.596 5.526 5.530 26,638,622 +0.04(+0.67%)
May 02, 2019 5.463 5.530 5.430 5.493 42,273,444 -0.01(-0.13%)
May 01, 2019 5.637 5.637 5.489 5.500 30,638,894 -0.11(-1.97%)
Apr 30, 2019 5.718 5.736 5.585 5.611 35,046,324 -0.05(-0.91%)
Apr 29, 2019 5.714 5.731 5.659 5.662 24,798,190 -0.00(-0.07%)
Apr 26, 2019 5.688 5.721 5.618 5.666 29,569,634 -0.03(-0.58%)
Apr 25, 2019 5.648 5.762 5.611 5.699 35,175,976 +0.05(+0.85%)
Apr 24, 2019 5.799 5.799 5.570 5.651 44,694,532 -0.17(-2.91%)
Apr 23, 2019 5.843 5.872 5.777 5.821 37,469,464 +0.04(+0.70%)
Apr 22, 2019 5.788 5.843 5.751 5.780 32,447,064 +0.03(+0.45%)
Apr 18, 2019 5.769 5.839 5.688 5.754 69,386,416 +0.12(+2.09%)
Apr 17, 2019 5.758 5.762 5.537 5.637 49,032,496 -0.03(-0.46%)
Apr 16, 2019 5.497 5.747 5.493 5.662 64,630,048 +0.13(+2.33%)
Apr 15, 2019 5.670 5.673 5.500 5.533 79,573,624 +0.03(+0.54%)
Apr 12, 2019 5.788 5.813 5.486 5.504 168,722,208 -0.56(-9.29%)
Apr 11, 2019 6.167 6.193 6.031 6.068 59,339,980 -0.19(-3.06%)
Apr 10, 2019 6.208 6.314 6.182 6.259 52,521,912 +0.04(+0.65%)
Apr 09, 2019 6.237 6.248 6.130 6.219 40,631,444 -0.04(-0.65%)
Apr 08, 2019 6.149 6.326 6.145 6.259 74,478,856 +0.18(+2.97%)
Apr 05, 2019 5.942 6.119 5.933 6.079 56,901,244 +0.12(+2.04%)
Apr 04, 2019 5.732 5.987 5.729 5.957 44,165,544 +0.17(+2.86%)
Apr 03, 2019 5.942 5.972 5.773 5.791 48,121,700 -0.11(-1.87%)
Apr 02, 2019 5.883 5.909 5.810 5.902 38,900,528 +0.03(+0.50%)
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.