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 (%)
Jul 31, 2020 3.340 3.370 3.189 3.197 60,939,208 -0.15(-4.52%)
Jul 30, 2020 3.348 3.353 3.270 3.348 52,829,788 -0.07(-2.05%)
Jul 29, 2020 3.399 3.425 3.355 3.418 39,497,948 +0.05(+1.42%)
Jul 28, 2020 3.348 3.399 3.340 3.370 31,302,412 -0.06(-1.72%)
Jul 27, 2020 3.285 3.433 3.259 3.429 44,377,120 +0.11(+3.33%)
Jul 24, 2020 3.311 3.368 3.241 3.318 45,927,284 +0.01(+0.45%)
Jul 23, 2020 3.388 3.398 3.287 3.304 59,531,072 -0.09(-2.67%)
Jul 22, 2020 3.380 3.413 3.354 3.394 57,724,064 +0.04(+1.31%)
Jul 21, 2020 3.325 3.424 3.321 3.351 108,761,600 +0.13(+4.08%)
Jul 20, 2020 3.183 3.245 3.161 3.219 43,228,216 +0.01(+0.46%)
Jul 17, 2020 3.267 3.285 3.194 3.205 54,408,964 -0.02(-0.57%)
Jul 16, 2020 3.248 3.284 3.206 3.223 45,169,260 -0.06(-1.78%)
Jul 15, 2020 3.292 3.314 3.225 3.281 53,991,488 +0.05(+1.47%)
Jul 14, 2020 3.044 3.261 3.024 3.234 63,504,972 +0.12(+3.99%)
Jul 13, 2020 3.153 3.194 3.106 3.110 59,001,420 -0.07(-2.07%)
Jul 10, 2020 3.099 3.179 3.077 3.175 43,426,508 +0.06(+1.99%)
Jul 09, 2020 3.234 3.241 3.095 3.113 56,536,412 -0.08(-2.63%)
Jul 08, 2020 3.146 3.205 3.143 3.197 38,547,444 +0.11(+3.55%)
Jul 07, 2020 3.146 3.186 3.084 3.088 50,521,324 -0.08(-2.42%)
Jul 06, 2020 3.186 3.259 3.124 3.164 64,518,348 +0.07(+2.24%)
Jul 02, 2020 3.110 3.172 3.077 3.095 56,218,096 +0.01(+0.36%)
Jul 01, 2020 3.055 3.143 3.048 3.084 52,714,084 +0.07(+2.18%)
Jun 30, 2020 2.960 3.048 2.916 3.018 44,157,108 -0.00(-0.12%)
Jun 29, 2020 2.989 3.038 2.945 3.022 33,731,836 +0.09(+3.11%)
Jun 26, 2020 3.004 3.013 2.913 2.931 59,110,012 -0.14(-4.40%)
Jun 25, 2020 3.007 3.066 2.960 3.066 46,260,808 +0.07(+2.19%)
Jun 24, 2020 3.139 3.139 2.971 3.000 60,849,592 -0.19(-6.06%)
Jun 23, 2020 3.121 3.267 3.099 3.194 67,751,864 +0.15(+5.04%)
Jun 22, 2020 3.110 3.135 3.026 3.040 53,082,144 -0.03(-0.95%)
Jun 19, 2020 3.157 3.157 3.029 3.070 56,910,732 -0.01(-0.24%)
Jun 18, 2020 3.022 3.113 3.018 3.077 37,818,320 -0.03(-0.94%)
Jun 17, 2020 3.113 3.183 3.066 3.106 45,446,888 -0.01(-0.35%)
Jun 16, 2020 3.212 3.267 3.095 3.117 85,021,464 +0.06(+1.91%)
Jun 15, 2020 2.851 3.113 2.752 3.059 85,621,160 -0.04(-1.18%)
Jun 12, 2020 3.102 3.179 2.976 3.095 92,116,568 +0.14(+4.82%)
Jun 11, 2020 2.993 3.121 2.931 2.953 118,529,648 -0.29(-9.00%)
Jun 10, 2020 3.416 3.416 3.245 3.245 92,571,192 -0.15(-4.31%)
Jun 09, 2020 3.372 3.420 3.343 3.391 79,959,640 -0.16(-4.42%)
Jun 08, 2020 3.409 3.548 3.343 3.548 85,834,920 +0.16(+4.63%)
Jun 05, 2020 3.409 3.436 3.343 3.391 87,951,432 +0.21(+6.54%)
Jun 04, 2020 3.135 3.243 3.070 3.183 102,534,816 -0.02(-0.57%)
Jun 03, 2020 3.201 3.245 3.157 3.201 93,916,312 +0.14(+4.65%)
Jun 02, 2020 2.927 3.066 2.909 3.059 83,388,600 +0.21(+7.30%)
Jun 01, 2020 2.810 2.876 2.785 2.851 56,348,080 +0.07(+2.36%)
May 29, 2020 2.756 2.821 2.697 2.785 78,559,736 +0.00(+0.13%)
May 28, 2020 2.851 2.867 2.767 2.781 61,276,792 -0.08(-2.81%)
May 27, 2020 2.858 2.880 2.730 2.861 70,083,960 +0.08(+3.02%)
May 26, 2020 2.832 2.836 2.745 2.778 78,730,144 +0.20(+7.79%)
May 22, 2020 2.537 2.602 2.489 2.577 63,437,080 -0.04(-1.67%)
May 21, 2020 2.639 2.677 2.566 2.621 66,191,548 +0.07(+2.72%)
May 20, 2020 2.533 2.602 2.529 2.551 67,078,724 +0.10(+4.02%)
May 19, 2020 2.504 2.518 2.449 2.453 79,123,072 -0.04(-1.75%)
May 18, 2020 2.427 2.504 2.391 2.496 108,801,600 +0.27(+12.13%)
May 15, 2020 2.281 2.383 2.226 2.226 80,955,744 +0.02(+0.99%)
May 14, 2020 2.164 2.219 2.095 2.204 144,269,744 -0.03(-1.31%)
May 13, 2020 2.361 2.361 2.223 2.234 66,471,596 -0.12(-5.26%)
May 12, 2020 2.467 2.482 2.354 2.358 68,306,664 -0.04(-1.52%)
May 11, 2020 2.460 2.506 2.391 2.394 71,538,440 -0.11(-4.37%)
May 08, 2020 2.372 2.511 2.365 2.504 73,464,696 +0.19(+8.37%)
May 07, 2020 2.292 2.361 2.274 2.310 88,276,976 +0.00(+0.00%)
May 06, 2020 2.405 2.438 2.303 2.310 70,759,592 -0.15(-5.94%)
May 05, 2020 2.486 2.542 2.434 2.456 75,241,296 +0.07(+2.91%)
May 04, 2020 2.354 2.416 2.336 2.387 54,460,940 -0.01(-0.46%)
May 01, 2020 2.464 2.464 2.327 2.398 57,146,084 -0.12(-4.92%)
Apr 30, 2020 2.555 2.588 2.493 2.522 89,585,816 -0.08(-3.22%)
Apr 29, 2020 2.467 2.635 2.467 2.606 105,245,000 +0.21(+8.84%)
Apr 28, 2020 2.288 2.402 2.245 2.394 111,184,312 +0.24(+10.99%)
Apr 27, 2020 2.096 2.157 2.046 2.157 66,438,652 +0.12(+6.01%)
Apr 24, 2020 2.175 2.200 1.981 2.035 149,437,872 -0.23(-10.30%)
Apr 23, 2020 2.330 2.373 2.247 2.269 84,616,856 -0.01(-0.47%)
Apr 22, 2020 2.225 2.294 2.222 2.279 89,759,512 +0.10(+4.79%)
Apr 21, 2020 2.157 2.197 2.125 2.175 101,269,968 -0.08(-3.51%)
Apr 20, 2020 2.168 2.323 2.154 2.254 139,430,832 -0.06(-2.79%)
Apr 17, 2020 2.254 2.323 2.190 2.319 101,085,872 +0.11(+5.05%)
Apr 16, 2020 2.301 2.301 2.175 2.207 56,080,984 -0.05(-2.38%)
Apr 15, 2020 2.261 2.323 2.225 2.261 70,624,312 -0.14(-5.84%)
Apr 14, 2020 2.430 2.474 2.355 2.402 69,480,112 -0.01(-0.45%)
Apr 13, 2020 2.402 2.420 2.319 2.412 81,133,568 -0.00(-0.15%)
Apr 09, 2020 2.549 2.682 2.366 2.416 148,388,160 -0.03(-1.32%)
Apr 08, 2020 2.301 2.495 2.301 2.448 88,178,344 +0.18(+7.75%)
Apr 07, 2020 2.394 2.409 2.269 2.272 115,286,616 +0.06(+2.93%)
Apr 06, 2020 2.139 2.222 2.107 2.207 107,874,256 +0.14(+6.60%)
Apr 03, 2020 2.190 2.215 2.006 2.071 105,431,312 -0.02(-0.86%)
Apr 02, 2020 2.089 2.308 2.039 2.089 169,248,416 +0.14(+7.39%)
Apr 01, 2020 1.862 1.988 1.848 1.945 74,724,840 -0.03(-1.64%)
Mar 31, 2020 1.913 2.056 1.913 1.977 102,967,496 +0.10(+5.36%)
Mar 30, 2020 1.852 1.905 1.753 1.877 71,935,280 +0.01(+0.58%)
Mar 27, 2020 1.923 1.931 1.855 1.866 97,898,616 -0.22(-10.67%)
Mar 26, 2020 2.146 2.213 2.003 2.089 114,852,216 +0.00(+0.17%)
Mar 25, 2020 1.949 2.175 1.873 2.085 135,908,560 +0.13(+6.81%)
Mar 24, 2020 1.819 1.970 1.769 1.952 113,979,672 +0.35(+21.75%)
Mar 23, 2020 1.657 1.758 1.600 1.603 99,667,224 -0.14(-8.04%)
Mar 20, 2020 1.920 1.938 1.697 1.744 106,328,328 -0.08(-4.15%)
Mar 19, 2020 1.582 1.837 1.474 1.819 156,622,032 +0.27(+17.40%)
Mar 18, 2020 1.639 1.733 1.442 1.550 136,312,160 -0.39(-20.19%)
Mar 17, 2020 1.945 2.035 1.848 1.941 144,327,584 +0.05(+2.86%)
Mar 16, 2020 1.941 2.143 1.844 1.888 98,111,664 -0.48(-20.21%)
Mar 13, 2020 2.405 2.423 2.001 2.366 166,355,136 +0.41(+20.73%)
Mar 12, 2020 2.067 2.118 1.737 1.959 240,791,104 -0.50(-20.44%)
Mar 11, 2020 2.704 2.794 2.387 2.463 154,972,752 -0.42(-14.48%)
Mar 10, 2020 3.056 3.081 2.639 2.880 152,239,456 +0.27(+10.33%)
Mar 09, 2020 2.714 2.970 2.531 2.610 266,305,904 -1.17(-30.99%)
Mar 06, 2020 3.847 3.906 3.693 3.782 144,852,368 -0.44(-10.39%)
Mar 05, 2020 4.318 4.332 4.066 4.221 118,288,888 -0.21(-4.79%)
Mar 04, 2020 4.476 4.476 4.350 4.433 66,477,996 +0.06(+1.40%)
Mar 03, 2020 4.498 4.641 4.311 4.372 103,917,136 -0.12(-2.64%)
Mar 02, 2020 4.386 4.517 4.320 4.490 83,251,848 +0.14(+3.22%)
Feb 28, 2020 4.156 4.354 4.138 4.350 130,617,536 +0.01(+0.17%)
Feb 27, 2020 4.314 4.512 4.210 4.343 116,252,816 -0.17(-3.75%)
Feb 26, 2020 4.616 4.710 4.476 4.512 114,771,832 -0.10(-2.11%)
Feb 25, 2020 4.746 4.782 4.537 4.609 73,398,248 -0.09(-1.99%)
Feb 24, 2020 4.724 4.775 4.570 4.703 106,570,608 -0.34(-6.77%)
Feb 21, 2020 5.094 5.098 4.994 5.044 62,964,012 -0.13(-2.57%)
Feb 20, 2020 5.310 5.368 5.166 5.177 59,669,476 -0.18(-3.29%)
Feb 19, 2020 5.310 5.371 5.296 5.353 45,080,692 +0.12(+2.27%)
Feb 18, 2020 5.148 5.281 5.145 5.235 57,728,148 -0.03(-0.55%)
Feb 14, 2020 5.332 5.339 5.240 5.263 39,518,420 +0.00(+0.07%)
Feb 13, 2020 5.361 5.361 5.235 5.260 61,059,872 -0.10(-1.94%)
Feb 12, 2020 5.325 5.400 5.325 5.364 67,241,144 +0.04(+0.67%)
Feb 11, 2020 5.296 5.346 5.260 5.328 73,453,336 +0.15(+2.92%)
Feb 10, 2020 5.195 5.210 5.116 5.177 80,812,848 -0.06(-1.23%)
Feb 07, 2020 5.299 5.307 5.136 5.242 110,116,096 -0.02(-0.34%)
Feb 06, 2020 5.332 5.386 5.199 5.260 290,379,392 +0.07(+1.39%)
Feb 05, 2020 5.278 5.289 5.148 5.188 91,746,688 +0.02(+0.42%)
Feb 04, 2020 5.184 5.292 5.159 5.166 66,728,848 +0.06(+1.20%)
Feb 03, 2020 5.120 5.184 5.077 5.105 37,215,832 +0.03(+0.64%)
Jan 31, 2020 5.105 5.127 5.038 5.073 48,513,040 -0.14(-2.62%)
Jan 30, 2020 5.037 5.217 5.037 5.210 56,518,216 +0.04(+0.84%)
Jan 29, 2020 5.267 5.274 5.148 5.166 47,377,136 -0.05(-0.90%)
Jan 28, 2020 5.192 5.285 5.152 5.213 51,514,736 +0.10(+2.04%)
Jan 27, 2020 5.091 5.145 5.069 5.109 59,060,784 -0.20(-3.79%)
Jan 24, 2020 5.375 5.375 5.229 5.310 55,301,700 -0.05(-0.94%)
Jan 23, 2020 5.260 5.371 5.192 5.361 56,172,416 +0.05(+0.95%)
Jan 22, 2020 5.325 5.343 5.285 5.310 31,000,630 +0.00(+0.00%)
Jan 21, 2020 5.429 5.429 5.296 5.310 50,714,528 -0.14(-2.57%)
Jan 17, 2020 5.396 5.468 5.375 5.450 52,810,364 +0.10(+1.81%)
Jan 16, 2020 5.379 5.379 5.296 5.353 47,255,208 +0.01(+0.13%)
Jan 15, 2020 5.458 5.476 5.335 5.346 52,455,956 -0.18(-3.25%)
Jan 14, 2020 5.533 5.547 5.467 5.526 34,831,312 -0.04(-0.71%)
Jan 13, 2020 5.587 5.605 5.533 5.565 53,325,356 -0.06(-1.02%)
Jan 10, 2020 5.666 5.707 5.609 5.623 28,090,040 -0.04(-0.70%)
Jan 09, 2020 5.652 5.702 5.609 5.663 37,194,720 +0.02(+0.32%)
Jan 08, 2020 5.742 5.760 5.616 5.645 62,677,524 -0.13(-2.24%)
Jan 07, 2020 5.760 5.788 5.713 5.774 31,368,798 -0.06(-0.99%)
Jan 06, 2020 5.695 5.860 5.695 5.832 46,212,348 +0.08(+1.44%)
Jan 03, 2020 5.814 5.857 5.742 5.749 49,126,904 -0.10(-1.72%)
Jan 02, 2020 5.767 5.853 5.745 5.849 38,285,996 +0.12(+2.07%)
Dec 31, 2019 5.673 5.742 5.663 5.731 18,364,458 +0.01(+0.25%)
Dec 30, 2019 5.785 5.792 5.709 5.716 25,328,632 -0.01(-0.13%)
Dec 27, 2019 5.781 5.796 5.724 5.724 27,848,890 -0.08(-1.30%)
Dec 26, 2019 5.767 5.799 5.745 5.799 25,362,098 +0.09(+1.64%)
Dec 24, 2019 5.702 5.742 5.677 5.706 7,998,587 -0.00(-0.06%)
Dec 23, 2019 5.641 5.713 5.627 5.709 35,284,232 +0.12(+2.06%)
Dec 20, 2019 5.623 5.666 5.591 5.594 39,589,904 -0.11(-1.89%)
Dec 19, 2019 5.691 5.734 5.684 5.702 29,451,374 -0.01(-0.13%)
Dec 18, 2019 5.601 5.745 5.598 5.709 60,759,100 +0.14(+2.58%)
Dec 17, 2019 5.522 5.609 5.512 5.565 35,068,608 +0.03(+0.58%)
Dec 16, 2019 5.468 5.612 5.468 5.533 57,258,416 +0.03(+0.52%)
Dec 13, 2019 5.562 5.655 5.465 5.504 86,232,152 -0.27(-4.67%)
Dec 12, 2019 5.677 5.796 5.673 5.774 36,236,912 +0.13(+2.23%)
Dec 11, 2019 5.655 5.681 5.619 5.648 41,668,108 +0.04(+0.77%)
Dec 10, 2019 5.601 5.609 5.558 5.605 31,862,344 +0.01(+0.19%)
Dec 09, 2019 5.494 5.625 5.494 5.594 36,675,840 +0.02(+0.32%)
Dec 06, 2019 5.526 5.605 5.517 5.576 33,421,782 +0.10(+1.91%)
Dec 05, 2019 5.396 5.533 5.382 5.472 54,346,412 +0.14(+2.56%)
Dec 04, 2019 5.350 5.382 5.321 5.335 51,007,604 +0.06(+1.09%)
Dec 03, 2019 5.285 5.317 5.231 5.278 33,040,564 -0.02(-0.34%)
Dec 02, 2019 5.364 5.368 5.292 5.296 33,596,628 +0.00(+0.00%)
Nov 29, 2019 5.350 5.350 5.265 5.296 25,231,832 -0.03(-0.47%)
Nov 27, 2019 5.317 5.350 5.262 5.321 39,447,492 +0.01(+0.27%)
Nov 26, 2019 5.379 5.382 5.238 5.307 57,380,388 -0.17(-3.02%)
Nov 25, 2019 5.476 5.494 5.425 5.472 30,754,100 -0.01(-0.20%)
Nov 22, 2019 5.537 5.594 5.468 5.483 53,910,424 +0.02(+0.33%)
Nov 21, 2019 5.357 5.468 5.325 5.465 68,055,824 +0.12(+2.22%)
Nov 20, 2019 5.357 5.411 5.343 5.346 44,400,172 +0.01(+0.13%)
Nov 19, 2019 5.418 5.425 5.328 5.339 54,045,560 -0.09(-1.66%)
Nov 18, 2019 5.490 5.508 5.411 5.429 35,202,492 -0.12(-2.20%)
Nov 15, 2019 5.458 5.576 5.458 5.551 20,297,280 +0.12(+2.12%)
Nov 14, 2019 5.558 5.576 5.418 5.436 53,062,676 -0.10(-1.82%)
Nov 13, 2019 5.540 5.596 5.504 5.537 57,494,852 -0.09(-1.53%)
Nov 12, 2019 5.673 5.727 5.606 5.623 50,831,448 -0.10(-1.68%)
Nov 11, 2019 5.633 5.737 5.619 5.719 34,296,960 +0.06(+1.14%)
Nov 08, 2019 5.694 5.773 5.626 5.655 67,280,680 -0.18(-3.12%)
Nov 07, 2019 5.701 5.873 5.694 5.837 54,495,928 +0.14(+2.38%)
Nov 06, 2019 5.597 5.812 5.549 5.701 106,073,120 -0.15(-2.51%)
Nov 05, 2019 5.805 5.865 5.798 5.848 70,992,768 -0.01(-0.18%)
Nov 04, 2019 5.891 5.944 5.801 5.858 92,560,904 -0.02(-0.30%)
Nov 01, 2019 5.880 6.019 5.790 5.876 102,398,488 +0.07(+1.23%)
Oct 31, 2019 5.794 5.830 5.699 5.805 63,645,920 +0.00(+0.00%)
Oct 30, 2019 5.694 5.819 5.644 5.805 68,889,352 +0.07(+1.25%)
Oct 29, 2019 5.658 5.794 5.658 5.733 48,727,328 +0.01(+0.25%)
Oct 28, 2019 5.690 5.750 5.647 5.719 46,556,088 +0.05(+0.95%)
Oct 25, 2019 5.619 5.737 5.605 5.665 71,114,392 +0.21(+3.93%)
Oct 24, 2019 5.608 5.615 5.412 5.451 63,146,728 -0.12(-2.12%)
Oct 23, 2019 5.465 5.576 5.451 5.569 56,552,520 +0.11(+2.10%)
Oct 22, 2019 5.286 5.515 5.283 5.454 72,878,128 +0.22(+4.23%)
Oct 21, 2019 5.176 5.236 5.161 5.233 25,749,366 +0.04(+0.76%)
Oct 18, 2019 5.215 5.265 5.179 5.194 42,157,716 +0.04(+0.69%)
Oct 17, 2019 5.265 5.279 5.124 5.158 43,649,412 -0.08(-1.50%)
Oct 16, 2019 5.104 5.236 5.098 5.236 33,620,324 +0.09(+1.74%)
Oct 15, 2019 5.143 5.211 5.108 5.147 27,425,308 +0.01(+0.21%)
Oct 14, 2019 5.076 5.140 5.051 5.136 23,690,804 -0.01(-0.21%)
Oct 11, 2019 5.104 5.190 5.104 5.147 37,483,844 +0.11(+2.20%)
Oct 10, 2019 5.033 5.093 4.986 5.036 33,835,680 -0.01(-0.14%)
Oct 09, 2019 5.000 5.072 4.940 5.043 27,698,528 +0.12(+2.47%)
Oct 08, 2019 4.947 5.022 4.915 4.922 38,432,688 -0.02(-0.36%)
Oct 07, 2019 5.033 5.077 4.925 4.940 30,877,930 -0.13(-2.61%)
Oct 04, 2019 5.086 5.104 4.990 5.072 38,596,500 +0.01(+0.28%)
Oct 03, 2019 4.986 5.068 4.954 5.058 43,833,092 +0.05(+0.93%)
Oct 02, 2019 5.079 5.079 4.954 5.011 39,597,608 -0.12(-2.30%)
Oct 01, 2019 5.176 5.186 5.106 5.129 34,467,272 -0.04(-0.83%)
Sep 30, 2019 5.197 5.211 5.160 5.172 15,001,629 -0.05(-0.89%)
Sep 27, 2019 5.186 5.304 5.183 5.219 25,274,598 +0.01(+0.21%)
Sep 26, 2019 5.208 5.222 5.147 5.208 25,459,858 +0.04(+0.76%)
Sep 25, 2019 5.061 5.176 5.034 5.168 26,008,414 +0.02(+0.42%)
Sep 24, 2019 5.211 5.211 5.118 5.147 16,953,402 -0.06(-1.10%)
Sep 23, 2019 5.161 5.235 5.158 5.204 20,897,734 +0.01(+0.14%)
Sep 20, 2019 5.176 5.208 5.136 5.197 25,469,598 +0.00(+0.07%)
Sep 19, 2019 5.294 5.319 5.186 5.194 27,953,884 -0.03(-0.62%)
Sep 18, 2019 5.272 5.304 5.222 5.226 24,072,852 -0.11(-2.14%)
Sep 17, 2019 5.319 5.347 5.210 5.340 40,759,092 -0.05(-0.93%)
Sep 16, 2019 5.340 5.465 5.308 5.390 82,111,592 +0.19(+3.71%)
Sep 13, 2019 5.272 5.301 5.172 5.197 24,332,326 -0.06(-1.16%)
Sep 12, 2019 5.194 5.272 5.154 5.258 28,257,146 +0.05(+0.96%)
Sep 11, 2019 5.272 5.319 5.168 5.208 44,779,788 -0.01(-0.27%)
Sep 10, 2019 5.179 5.286 5.129 5.222 55,205,428 +0.03(+0.62%)
Sep 09, 2019 5.161 5.226 5.149 5.190 56,335,540 +0.08(+1.54%)
Sep 06, 2019 5.083 5.172 5.054 5.111 31,319,630 +0.06(+1.13%)
Sep 05, 2019 5.101 5.135 5.047 5.054 39,442,184 +0.06(+1.14%)
Sep 04, 2019 4.965 5.040 4.942 4.997 52,329,400 +0.21(+4.33%)
Sep 03, 2019 4.754 4.829 4.732 4.790 41,386,576 -0.05(-1.11%)
Aug 30, 2019 4.872 4.893 4.802 4.843 30,256,218 +0.05(+1.12%)
Aug 29, 2019 4.740 4.818 4.684 4.790 43,715,184 +0.11(+2.45%)
Aug 28, 2019 4.657 4.707 4.611 4.675 31,786,386 +0.06(+1.24%)
Aug 27, 2019 4.625 4.698 4.547 4.618 49,818,544 +0.05(+1.02%)
Aug 26, 2019 4.657 4.675 4.532 4.572 48,856,452 -0.06(-1.39%)
Aug 23, 2019 4.775 4.861 4.622 4.636 62,020,124 -0.23(-4.63%)
Aug 22, 2019 4.961 4.968 4.829 4.861 33,287,350 -0.08(-1.52%)
Aug 21, 2019 4.782 5.047 4.722 4.936 99,798,776 +0.26(+5.58%)
Aug 20, 2019 4.639 4.732 4.622 4.675 38,049,412 -0.01(-0.30%)
Aug 19, 2019 4.782 4.804 4.650 4.690 44,876,772 -0.04(-0.83%)
Aug 16, 2019 4.790 4.822 4.686 4.729 40,686,396 -0.04(-0.90%)
Aug 15, 2019 4.754 4.802 4.647 4.772 44,584,772 -0.01(-0.30%)
Aug 14, 2019 4.872 4.890 4.772 4.786 50,008,844 -0.25(-4.97%)
Aug 13, 2019 4.897 5.086 4.872 5.036 36,398,080 +0.07(+1.35%)
Aug 12, 2019 4.983 4.997 4.934 4.969 31,636,688 -0.18(-3.51%)
Aug 09, 2019 5.196 5.257 5.136 5.150 33,527,722 -0.04(-0.82%)
Aug 08, 2019 5.139 5.196 5.084 5.193 52,449,860 +0.16(+3.10%)
Aug 07, 2019 4.919 5.047 4.877 5.037 68,514,976 -0.05(-0.91%)
Aug 06, 2019 5.139 5.157 5.040 5.083 59,301,068 +0.05(+0.99%)
Aug 05, 2019 5.132 5.139 4.999 5.033 63,577,516 -0.27(-5.15%)
Aug 02, 2019 5.406 5.448 5.262 5.306 63,036,656 +0.08(+1.56%)
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.