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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 3.370 3.402 3.311 3.346 51,292,684 +0.04(+1.32%)
May 30, 2006 3.420 3.439 3.289 3.303 51,619,688 -0.19(-5.44%)
May 26, 2006 3.424 3.520 3.362 3.493 58,428,348 +0.18(+5.41%)
May 25, 2006 3.256 3.324 3.192 3.314 68,125,528 +0.14(+4.38%)
May 24, 2006 3.223 3.273 3.087 3.175 61,191,000 -0.10(-2.96%)
May 23, 2006 3.391 3.466 3.266 3.271 65,649,656 -0.00(-0.01%)
May 22, 2006 3.237 3.319 3.150 3.272 78,572,744 -0.19(-5.39%)
May 19, 2006 3.510 3.535 3.368 3.458 70,640,336 -0.05(-1.48%)
May 18, 2006 3.615 3.640 3.457 3.510 51,933,712 -0.09(-2.49%)
May 17, 2006 3.729 3.773 3.543 3.600 45,022,540 -0.20(-5.37%)
May 16, 2006 3.851 3.853 3.722 3.804 34,437,780 +0.06(+1.49%)
May 15, 2006 3.737 3.830 3.649 3.748 49,433,184 -0.13(-3.34%)
May 12, 2006 3.940 3.953 3.839 3.878 34,200,312 -0.13(-3.22%)
May 11, 2006 4.140 4.140 3.982 4.007 39,929,348 -0.11(-2.69%)
May 10, 2006 4.120 4.123 4.046 4.118 31,445,448 -0.00(-0.06%)
May 09, 2006 4.069 4.129 4.041 4.120 30,800,526 +0.08(+1.99%)
May 08, 2006 4.036 4.045 3.994 4.039 30,481,308 -0.01(-0.35%)
May 05, 2006 3.933 4.078 3.933 4.054 36,494,524 +0.15(+3.82%)
May 04, 2006 3.893 3.958 3.858 3.904 40,650,828 -0.01(-0.24%)
May 03, 2006 3.900 3.914 3.821 3.914 26,526,136 -0.02(-0.59%)
May 02, 2006 3.761 3.937 3.757 3.937 38,937,956 +0.09(+2.33%)
May 01, 2006 3.849 3.948 3.835 3.847 28,659,438 +0.04(+1.02%)
Apr 28, 2006 3.737 3.832 3.719 3.808 22,820,106 +0.11(+2.87%)
Apr 27, 2006 3.672 3.760 3.583 3.702 33,836,976 -0.04(-0.98%)
Apr 26, 2006 3.710 3.835 3.708 3.738 41,011,568 +0.06(+1.66%)
Apr 25, 2006 3.745 3.766 3.656 3.677 31,859,390 -0.06(-1.70%)
Apr 24, 2006 3.778 3.795 3.710 3.741 24,195,594 -0.09(-2.45%)
Apr 21, 2006 3.753 3.853 3.736 3.835 27,425,392 +0.10(+2.74%)
Apr 20, 2006 3.778 3.815 3.673 3.733 36,042,948 -0.06(-1.51%)
Apr 19, 2006 3.702 3.795 3.696 3.790 44,404,868 +0.09(+2.39%)
Apr 18, 2006 3.545 3.714 3.545 3.702 57,422,684 +0.21(+6.04%)
Apr 17, 2006 3.483 3.503 3.450 3.491 20,270,264 +0.07(+1.98%)
Apr 13, 2006 3.426 3.441 3.378 3.423 12,997,054 -0.00(-0.09%)
Apr 12, 2006 3.452 3.464 3.396 3.426 14,237,587 -0.00(-0.07%)
Apr 11, 2006 3.487 3.503 3.410 3.429 21,017,700 +0.00(+0.04%)
Apr 10, 2006 3.461 3.502 3.419 3.427 20,947,628 -0.03(-0.90%)
Apr 07, 2006 3.474 3.493 3.412 3.458 21,669,110 -0.06(-1.60%)
Apr 06, 2006 3.486 3.518 3.449 3.514 20,304,004 +0.04(+1.22%)
Apr 05, 2006 3.389 3.477 3.389 3.472 24,047,664 +0.06(+1.89%)
Apr 04, 2006 3.436 3.467 3.395 3.408 35,408,408 -0.04(-1.07%)
Apr 03, 2006 3.358 3.467 3.352 3.445 44,982,316 +0.11(+3.15%)
Mar 31, 2006 3.324 3.358 3.282 3.340 17,621,804 +0.01(+0.36%)
Mar 30, 2006 3.330 3.365 3.309 3.328 23,503,956 +0.05(+1.46%)
Mar 29, 2006 3.208 3.285 3.202 3.280 31,057,456 +0.09(+2.94%)
Mar 28, 2006 3.207 3.269 3.169 3.186 50,242,904 -0.10(-3.03%)
Mar 27, 2006 3.266 3.293 3.249 3.286 26,792,150 -0.02(-0.56%)
Mar 24, 2006 3.310 3.353 3.287 3.304 20,631,006 +0.02(+0.53%)
Mar 23, 2006 3.318 3.345 3.260 3.287 23,814,090 +0.01(+0.22%)
Mar 22, 2006 3.298 3.364 3.258 3.279 40,833,796 -0.05(-1.48%)
Mar 21, 2006 3.387 3.397 3.306 3.329 28,458,304 -0.05(-1.55%)
Mar 20, 2006 3.427 3.466 3.365 3.381 27,509,738 -0.02(-0.72%)
Mar 17, 2006 3.481 3.490 3.400 3.406 19,637,022 -0.08(-2.20%)
Mar 16, 2006 3.492 3.512 3.430 3.482 28,738,592 -0.01(-0.17%)
Mar 15, 2006 3.449 3.506 3.422 3.488 29,959,662 +0.08(+2.47%)
Mar 14, 2006 3.309 3.427 3.285 3.404 26,431,408 +0.12(+3.59%)
Mar 13, 2006 3.314 3.347 3.246 3.286 26,450,872 +0.03(+0.78%)
Mar 10, 2006 3.217 3.284 3.190 3.261 23,056,274 +0.05(+1.57%)
Mar 09, 2006 3.343 3.345 3.188 3.210 33,897,968 -0.09(-2.67%)
Mar 08, 2006 3.268 3.308 3.136 3.299 47,453,000 -0.02(-0.51%)
Mar 07, 2006 3.364 3.372 3.266 3.316 46,876,852 -0.15(-4.29%)
Mar 06, 2006 3.575 3.590 3.451 3.464 28,197,482 -0.11(-3.15%)
Mar 03, 2006 3.533 3.611 3.531 3.577 18,069,486 +0.00(+0.11%)
Mar 02, 2006 3.574 3.597 3.511 3.573 24,340,928 +0.02(+0.57%)
Mar 01, 2006 3.406 3.562 3.403 3.553 27,133,426 +0.18(+5.32%)
Feb 28, 2006 3.414 3.407 3.334 3.373 24,992,338 -0.04(-1.19%)
Feb 27, 2006 3.528 3.543 3.400 3.414 19,807,012 -0.11(-3.23%)
Feb 24, 2006 3.499 3.557 3.498 3.528 24,513,512 +0.07(+2.13%)
Feb 23, 2006 3.429 3.495 3.385 3.454 26,611,778 +0.04(+1.06%)
Feb 22, 2006 3.468 3.482 3.404 3.418 36,031,268 -0.05(-1.50%)
Feb 21, 2006 3.628 3.635 3.462 3.470 38,429,288 -0.04(-1.27%)
Feb 17, 2006 3.549 3.549 3.449 3.514 34,764,784 +0.05(+1.37%)
Feb 16, 2006 3.314 3.472 3.299 3.467 41,552,680 +0.21(+6.30%)
Feb 15, 2006 3.285 3.335 3.241 3.262 36,650,236 +0.02(+0.57%)
Feb 14, 2006 3.202 3.260 3.167 3.243 31,950,224 +0.04(+1.28%)
Feb 13, 2006 3.246 3.286 3.183 3.202 23,577,922 -0.04(-1.18%)
Feb 10, 2006 3.372 3.388 3.215 3.241 37,663,688 -0.07(-2.21%)
Feb 09, 2006 3.337 3.400 3.304 3.314 26,537,814 -0.01(-0.36%)
Feb 08, 2006 3.314 3.387 3.304 3.326 28,734,700 -0.03(-0.79%)
Feb 07, 2006 3.478 3.479 3.340 3.352 25,390,710 -0.18(-4.98%)
Feb 06, 2006 3.498 3.553 3.483 3.528 20,762,066 +0.11(+3.17%)
Feb 03, 2006 3.352 3.458 3.319 3.420 27,473,404 -0.01(-0.28%)
Feb 02, 2006 3.561 3.571 3.361 3.429 34,860,808 -0.10(-2.89%)
Feb 01, 2006 3.599 3.614 3.507 3.531 26,953,056 -0.11(-3.02%)
Jan 31, 2006 3.541 3.659 3.528 3.641 25,363,460 +0.08(+2.16%)
Jan 30, 2006 3.451 3.566 3.450 3.564 26,472,932 +0.09(+2.72%)
Jan 27, 2006 3.541 3.573 3.442 3.470 26,631,244 -0.01(-0.42%)
Jan 26, 2006 3.414 3.491 3.383 3.484 33,285,486 +0.14(+4.04%)
Jan 25, 2006 3.458 3.489 3.314 3.349 33,800,644 -0.13(-3.60%)
Jan 24, 2006 3.472 3.497 3.440 3.474 35,106,060 +0.06(+1.74%)
Jan 23, 2006 3.341 3.420 3.307 3.415 25,223,316 +0.10(+3.12%)
Jan 20, 2006 3.310 3.337 3.286 3.312 30,422,916 +0.05(+1.42%)
Jan 19, 2006 3.198 3.279 3.198 3.266 30,037,520 +0.09(+2.93%)
Jan 18, 2006 3.163 3.190 3.130 3.173 26,532,624 -0.02(-0.77%)
Jan 17, 2006 3.298 3.331 3.181 3.197 28,952,702 -0.03(-0.88%)
Jan 13, 2006 3.198 3.229 3.190 3.226 25,101,338 -0.01(-0.16%)
Jan 12, 2006 3.264 3.296 3.200 3.231 50,306,488 +0.05(+1.70%)
Jan 11, 2006 3.131 3.198 3.115 3.177 30,813,502 +0.09(+3.06%)
Jan 10, 2006 3.044 3.096 3.035 3.083 22,477,532 -0.02(-0.71%)
Jan 09, 2006 3.063 3.113 3.048 3.105 28,638,676 +0.09(+2.90%)
Jan 06, 2006 2.959 3.049 2.951 3.017 29,428,932 +0.09(+3.07%)
Jan 05, 2006 2.929 2.952 2.892 2.927 21,496,524 -0.00(-0.14%)
Jan 04, 2006 2.888 2.945 2.873 2.932 22,519,056 +0.05(+1.82%)
Jan 03, 2006 2.801 2.881 2.800 2.879 30,707,096 +0.13(+4.84%)
Dec 30, 2005 2.730 2.755 2.681 2.746 11,059,693 +0.02(+0.64%)
Dec 29, 2005 2.697 2.747 2.688 2.729 16,134,721 +0.07(+2.58%)
Dec 28, 2005 2.678 2.690 2.656 2.660 20,034,096 +0.01(+0.39%)
Dec 27, 2005 2.674 2.674 2.622 2.650 13,200,781 -0.05(-1.97%)
Dec 23, 2005 2.689 2.707 2.654 2.703 11,738,353 +0.01(+0.53%)
Dec 22, 2005 2.734 2.734 2.682 2.689 13,326,651 -0.03(-1.05%)
Dec 21, 2005 2.672 2.728 2.671 2.717 21,892,302 +0.09(+3.27%)
Dec 20, 2005 2.597 2.639 2.597 2.631 17,053,442 +0.04(+1.68%)
Dec 19, 2005 2.613 2.651 2.571 2.588 21,333,024 -0.08(-2.89%)
Dec 16, 2005 2.679 2.703 2.654 2.665 16,313,794 -0.04(-1.57%)
Dec 15, 2005 2.736 2.736 2.667 2.707 19,316,508 -0.05(-1.83%)
Dec 14, 2005 2.769 2.769 2.724 2.758 14,321,933 +0.02(+0.56%)
Dec 13, 2005 2.718 2.772 2.711 2.742 14,295,980 +0.00(+0.00%)
Dec 12, 2005 2.774 2.783 2.711 2.742 17,492,040 +0.00(+0.06%)
Dec 09, 2005 2.740 2.749 2.716 2.741 15,797,337 -0.02(-0.79%)
Dec 08, 2005 2.753 2.807 2.736 2.763 17,541,350 -0.00(-0.11%)
Dec 07, 2005 2.838 2.849 2.758 2.766 18,443,204 -0.06(-2.21%)
Dec 06, 2005 2.792 2.838 2.750 2.828 24,883,336 +0.05(+1.77%)
Dec 05, 2005 2.784 2.815 2.760 2.779 25,720,308 +0.00(+0.17%)
Dec 02, 2005 2.738 2.791 2.722 2.774 36,865,644 +0.07(+2.62%)
Dec 01, 2005 2.639 2.710 2.633 2.703 21,447,214 +0.10(+3.79%)
Nov 30, 2005 2.567 2.619 2.562 2.605 20,298,812 +0.01(+0.54%)
Nov 29, 2005 2.557 2.609 2.552 2.591 27,299,522 +0.07(+2.64%)
Nov 28, 2005 2.620 2.629 2.518 2.524 34,302,828 -0.08(-3.19%)
Nov 25, 2005 2.601 2.619 2.591 2.607 6,760,648 -0.00(-0.18%)
Nov 23, 2005 2.593 2.624 2.565 2.612 17,593,256 +0.02(+0.86%)
Nov 22, 2005 2.504 2.602 2.468 2.590 24,579,692 +0.07(+2.74%)
Nov 21, 2005 2.505 2.530 2.491 2.521 17,550,434 +0.02(+0.71%)
Nov 18, 2005 2.522 2.522 2.471 2.503 16,524,010 -0.01(-0.46%)
Nov 17, 2005 2.514 2.550 2.496 2.515 22,334,792 +0.04(+1.52%)
Nov 16, 2005 2.408 2.483 2.394 2.477 14,828,008 +0.08(+3.24%)
Nov 15, 2005 2.382 2.466 2.382 2.399 16,786,130 +0.01(+0.32%)
Nov 14, 2005 2.370 2.427 2.364 2.391 13,266,960 -0.01(-0.56%)
Nov 11, 2005 2.431 2.423 2.359 2.405 32,474,468 -0.04(-1.55%)
Nov 10, 2005 2.506 2.507 2.413 2.443 42,493,460 -0.08(-3.34%)
Nov 09, 2005 2.547 2.559 2.481 2.527 25,523,068 +0.01(+0.35%)
Nov 08, 2005 2.458 2.538 2.424 2.518 25,770,914 +0.06(+2.43%)
Nov 07, 2005 2.525 2.533 2.448 2.458 27,273,570 -0.05(-1.85%)
Nov 04, 2005 2.579 2.595 2.467 2.505 34,016,052 -0.08(-2.98%)
Nov 03, 2005 2.537 2.603 2.526 2.582 31,228,744 +0.10(+3.86%)
Nov 02, 2005 2.474 2.492 2.456 2.486 30,038,818 +0.01(+0.48%)
Nov 01, 2005 2.486 2.500 2.429 2.474 35,697,776 +0.01(+0.47%)
Oct 31, 2005 2.426 2.466 2.421 2.462 19,356,734 +0.06(+2.57%)
Oct 28, 2005 2.364 2.408 2.346 2.401 23,468,920 +0.06(+2.57%)
Oct 27, 2005 2.435 2.448 2.325 2.340 27,230,748 -0.10(-3.97%)
Oct 26, 2005 2.422 2.484 2.411 2.437 17,948,806 +0.00(+0.02%)
Oct 25, 2005 2.435 2.482 2.408 2.437 27,653,774 +0.00(+0.16%)
Oct 24, 2005 2.350 2.438 2.347 2.433 21,627,586 +0.09(+4.05%)
Oct 21, 2005 2.279 2.343 2.277 2.338 37,452,172 +0.07(+2.93%)
Oct 20, 2005 2.408 2.424 2.236 2.271 39,577,688 -0.15(-6.13%)
Oct 19, 2005 2.352 2.422 2.294 2.420 34,262,600 +0.07(+2.87%)
Oct 18, 2005 2.485 2.505 2.352 2.352 33,626,760 -0.09(-3.71%)
Oct 17, 2005 2.441 2.461 2.425 2.443 20,697,184 +0.05(+1.93%)
Oct 14, 2005 2.428 2.434 2.335 2.397 32,941,614 -0.02(-0.64%)
Oct 13, 2005 2.403 2.430 2.331 2.412 41,072,556 -0.05(-2.00%)
Oct 12, 2005 2.514 2.520 2.439 2.461 36,137,676 -0.02(-0.92%)
Oct 11, 2005 2.474 2.504 2.460 2.484 34,283,364 +0.05(+2.14%)
Oct 10, 2005 2.493 2.494 2.419 2.432 24,600,454 -0.03(-1.19%)
Oct 07, 2005 2.403 2.510 2.416 2.461 41,507,264 +0.10(+4.11%)
Oct 06, 2005 2.370 2.462 2.312 2.364 58,144,168 -0.12(-4.68%)
Oct 05, 2005 2.616 2.616 2.480 2.480 42,165,160 -0.14(-5.48%)
Oct 04, 2005 2.781 2.788 2.624 2.624 32,807,958 -0.16(-5.65%)
Oct 03, 2005 2.765 2.802 2.761 2.781 23,502,660 +0.03(+0.97%)
Sep 30, 2005 2.787 2.792 2.736 2.755 29,303,062 -0.04(-1.39%)
Sep 29, 2005 2.849 2.859 2.779 2.794 35,355,204 -0.03(-1.19%)
Sep 28, 2005 2.790 2.842 2.780 2.827 24,852,194 +0.08(+2.98%)
Sep 27, 2005 2.713 2.751 2.691 2.745 16,250,210 +0.01(+0.38%)
Sep 26, 2005 2.666 2.742 2.634 2.735 33,630,656 +0.01(+0.23%)
Sep 23, 2005 2.729 2.773 2.723 2.729 20,445,444 -0.02(-0.85%)
Sep 22, 2005 2.839 2.839 2.718 2.752 29,092,846 -0.07(-2.51%)
Sep 21, 2005 2.736 2.830 2.735 2.823 29,899,970 +0.13(+4.78%)
Sep 20, 2005 2.699 2.713 2.679 2.695 21,857,266 -0.00(-0.10%)
Sep 19, 2005 2.655 2.706 2.653 2.697 18,261,536 +0.05(+1.94%)
Sep 16, 2005 2.614 2.654 2.608 2.646 14,938,307 +0.03(+1.33%)
Sep 15, 2005 2.596 2.615 2.585 2.611 19,383,984 +0.05(+2.06%)
Sep 14, 2005 2.535 2.562 2.518 2.559 15,405,453 +0.04(+1.53%)
Sep 13, 2005 2.560 2.569 2.516 2.520 14,065,002 -0.04(-1.58%)
Sep 12, 2005 2.616 2.616 2.544 2.560 20,261,182 +0.00(+0.09%)
Sep 09, 2005 2.476 2.570 2.469 2.558 16,404,628 +0.10(+3.99%)
Sep 08, 2005 2.451 2.471 2.433 2.460 15,585,824 +0.03(+1.43%)
Sep 07, 2005 2.473 2.480 2.415 2.425 14,781,294 -0.04(-1.47%)
Sep 06, 2005 2.447 2.469 2.414 2.461 17,464,790 +0.05(+2.19%)
Sep 02, 2005 2.395 2.414 2.383 2.409 15,947,862 +0.01(+0.24%)
Sep 01, 2005 2.401 2.439 2.396 2.403 21,595,144 -0.01(-0.32%)
Aug 31, 2005 2.358 2.411 2.352 2.411 24,717,240 +0.09(+3.99%)
Aug 30, 2005 2.292 2.318 2.284 2.318 19,188,042 +0.05(+2.16%)
Aug 29, 2005 2.256 2.280 2.237 2.269 18,203,142 +0.05(+2.44%)
Aug 26, 2005 2.269 2.272 2.204 2.215 18,422,442 -0.05(-2.39%)
Aug 25, 2005 2.246 2.272 2.234 2.270 37,084,944 +0.04(+1.73%)
Aug 24, 2005 2.191 2.234 2.187 2.231 17,132,598 +0.03(+1.44%)
Aug 23, 2005 2.255 2.256 2.194 2.199 20,911,294 -0.06(-2.48%)
Aug 22, 2005 2.202 2.270 2.202 2.255 26,751,922 +0.08(+3.50%)
Aug 19, 2005 2.200 2.216 2.124 2.179 48,309,436 -0.01(-0.60%)
Aug 18, 2005 2.239 2.253 2.179 2.192 26,767,494 -0.02(-1.06%)
Aug 17, 2005 2.270 2.273 2.209 2.216 33,007,792 -0.04(-1.57%)
Aug 16, 2005 2.314 2.334 2.248 2.251 25,970,750 -0.07(-3.15%)
Aug 15, 2005 2.313 2.343 2.261 2.324 26,685,744 +0.02(+1.07%)
Aug 12, 2005 2.231 2.302 2.212 2.300 33,869,420 +0.02(+0.73%)
Aug 11, 2005 2.312 2.324 2.246 2.283 27,922,384 -0.03(-1.17%)
Aug 10, 2005 2.302 2.318 2.293 2.310 31,050,968 +0.04(+1.63%)
Aug 09, 2005 2.235 2.273 2.211 2.273 30,502,070 +0.06(+2.84%)
Aug 08, 2005 2.208 2.239 2.200 2.210 18,846,766 +0.03(+1.22%)
Aug 05, 2005 2.197 2.208 2.167 2.184 16,786,130 +0.01(+0.48%)
Aug 04, 2005 2.187 2.196 2.159 2.173 23,054,978 -0.02(-1.09%)
Aug 03, 2005 2.181 2.216 2.179 2.197 23,693,410 +0.04(+2.06%)
Aug 02, 2005 2.118 2.156 2.113 2.153 24,080,104 +0.07(+3.12%)
Aug 01, 2005 2.026 2.096 2.024 2.088 22,807,130 +0.06(+3.06%)
Jul 29, 2005 2.051 2.051 2.014 2.026 17,725,614 -0.01(-0.30%)
Jul 28, 2005 1.982 2.046 1.982 2.032 27,736,824 +0.06(+3.15%)
Jul 27, 2005 1.934 1.979 1.915 1.970 18,923,326 +0.04(+1.95%)
Jul 26, 2005 1.909 1.939 1.902 1.932 26,700,018 +0.02(+1.21%)
Jul 25, 2005 1.946 1.956 1.905 1.909 44,804,540 -0.09(-4.47%)
Jul 22, 2005 1.977 1.999 1.961 1.998 23,631,124 +0.02(+1.21%)
Jul 21, 2005 1.972 1.989 1.953 1.974 19,781,058 +0.01(+0.35%)
Jul 20, 2005 1.940 1.971 1.919 1.967 29,841,578 +0.02(+1.27%)
Jul 19, 2005 1.950 1.957 1.929 1.943 26,982,900 -0.02(-1.02%)
Jul 18, 2005 1.966 1.984 1.954 1.963 19,197,126 -0.00(-0.14%)
Jul 15, 2005 2.004 2.004 1.956 1.966 18,717,002 -0.04(-2.09%)
Jul 14, 2005 2.052 2.067 1.992 2.008 22,659,200 -0.04(-1.90%)
Jul 13, 2005 2.058 2.065 2.042 2.046 11,273,802 -0.01(-0.52%)
Jul 12, 2005 2.048 2.062 2.038 2.057 25,455,592 +0.02(+0.93%)
Jul 11, 2005 2.042 2.059 2.032 2.038 14,835,794 +0.00(+0.00%)
Jul 08, 2005 2.033 2.072 2.028 2.038 24,661,442 +0.03(+1.73%)
Jul 07, 2005 2.003 2.009 1.977 2.004 23,840,042 -0.01(-0.44%)
Jul 06, 2005 2.034 2.048 2.007 2.013 19,232,162 -0.02(-1.17%)
Jul 05, 2005 2.004 2.072 1.990 2.036 23,956,830 +0.03(+1.34%)
Jul 01, 2005 1.996 2.023 1.985 2.009 18,362,750 +0.00(+0.04%)
Jun 30, 2005 2.011 2.028 2.005 2.009 16,949,632 -0.01(-0.59%)
Jun 29, 2005 2.034 2.047 2.018 2.021 14,209,039 -0.01(-0.55%)
Jun 28, 2005 2.052 2.052 2.019 2.032 13,398,021 -0.01(-0.45%)
Jun 27, 2005 1.959 2.053 1.941 2.041 34,915,308 +0.09(+4.52%)
Jun 24, 2005 1.981 1.992 1.944 1.953 20,780,234 -0.03(-1.32%)
Jun 23, 2005 2.008 2.033 1.979 1.979 15,217,297 -0.03(-1.63%)
Jun 22, 2005 1.999 2.015 1.984 2.012 19,049,196 +0.01(+0.69%)
Jun 21, 2005 2.009 2.048 1.987 1.998 22,600,806 -0.01(-0.54%)
Jun 20, 2005 1.990 2.017 1.970 2.009 22,230,982 +0.04(+1.94%)
Jun 17, 2005 1.929 1.976 1.929 1.971 25,006,612 +0.06(+3.04%)
Jun 16, 2005 1.869 1.916 1.865 1.912 20,123,632 +0.05(+2.63%)
Jun 15, 2005 1.858 1.876 1.846 1.863 22,892,774 +0.01(+0.33%)
Jun 14, 2005 1.840 1.875 1.824 1.857 36,342,700 +0.03(+1.71%)
Jun 13, 2005 1.830 1.835 1.814 1.826 8,342,458 +0.01(+0.30%)
Jun 10, 2005 1.806 1.831 1.804 1.821 9,976,173 +0.03(+1.40%)
Jun 09, 2005 1.763 1.802 1.759 1.796 22,733,166 +0.01(+0.43%)
Jun 08, 2005 1.792 1.828 1.787 1.788 15,336,679 +0.00(+0.24%)
Jun 07, 2005 1.803 1.821 1.778 1.784 19,178,958 -0.05(-2.59%)
Jun 06, 2005 1.826 1.841 1.794 1.831 20,045,776 -0.03(-1.70%)
Jun 03, 2005 1.880 1.884 1.844 1.863 11,343,874 -0.01(-0.60%)
Jun 02, 2005 1.848 1.879 1.845 1.874 19,186,744 +0.03(+1.63%)
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.