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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2004 1.096 1.112 1.086 1.090 12,483,192 -0.01(-0.46%)
Jul 29, 2004 1.086 1.099 1.082 1.095 12,936,065 +0.02(+1.65%)
Jul 28, 2004 1.059 1.082 1.059 1.077 10,987,026 +0.01(+1.30%)
Jul 27, 2004 1.033 1.063 1.032 1.063 8,246,433 +0.03(+2.72%)
Jul 26, 2004 1.057 1.065 1.025 1.035 9,476,586 -0.01(-1.18%)
Jul 23, 2004 1.058 1.063 1.043 1.047 8,090,718 -0.00(-0.40%)
Jul 22, 2004 1.077 1.078 1.052 1.052 14,320,635 -0.03(-3.09%)
Jul 21, 2004 1.104 1.104 1.085 1.085 10,104,638 -0.01(-0.81%)
Jul 20, 2004 1.112 1.112 1.094 1.094 9,448,038 -0.01(-1.15%)
Jul 19, 2004 1.135 1.135 1.106 1.107 12,066,653 -0.02(-1.64%)
Jul 16, 2004 1.115 1.130 1.115 1.125 12,152,297 +0.05(+4.29%)
Jul 15, 2004 1.061 1.105 1.060 1.079 18,225,202 +0.02(+2.04%)
Jul 14, 2004 1.048 1.061 1.048 1.057 9,023,713 +0.01(+1.07%)
Jul 13, 2004 1.049 1.055 1.044 1.046 7,214,818 -0.01(-0.80%)
Jul 12, 2004 1.047 1.060 1.041 1.055 16,954,822 +0.00(+0.00%)
Jul 09, 2004 1.048 1.059 1.043 1.055 8,512,447 +0.02(+1.67%)
Jul 08, 2004 1.053 1.060 1.034 1.037 11,221,897 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.049 1.053 16,034,803 -0.00(-0.29%)
Jul 06, 2004 1.082 1.089 1.054 1.056 19,614,962 -0.03(-2.32%)
Jul 02, 2004 1.083 1.092 1.074 1.081 13,360,390 +0.01(+1.05%)
Jul 01, 2004 1.085 1.087 1.068 1.070 18,449,692 -0.01(-1.10%)
Jun 30, 2004 1.067 1.083 1.050 1.082 19,520,236 +0.01(+1.04%)
Jun 29, 2004 1.042 1.070 1.042 1.070 17,087,180 +0.02(+2.32%)
Jun 28, 2004 1.063 1.066 1.044 1.046 10,366,759 -0.02(-1.45%)
Jun 25, 2004 1.077 1.087 1.060 1.062 11,803,235 -0.03(-2.65%)
Jun 24, 2004 1.090 1.096 1.086 1.090 20,002,954 +0.01(+0.64%)
Jun 23, 2004 1.035 1.084 1.035 1.084 21,229,212 +0.05(+5.04%)
Jun 22, 2004 1.030 1.040 1.020 1.032 9,451,931 +0.00(+0.15%)
Jun 21, 2004 1.025 1.042 1.025 1.030 11,944,676 -0.00(-0.45%)
Jun 18, 2004 1.037 1.050 1.031 1.035 8,068,658 -0.01(-0.56%)
Jun 17, 2004 1.039 1.053 1.025 1.040 11,661,793 +0.00(+0.19%)
Jun 16, 2004 1.035 1.046 1.023 1.038 12,180,845 -0.00(-0.33%)
Jun 15, 2004 1.011 1.052 1.011 1.042 33,005,198 +0.06(+5.83%)
Jun 14, 2004 0.9714 0.9876 0.9594 0.9845 16,433,176 -0.02(-1.92%)
Jun 10, 2004 1.008 1.011 0.9941 1.004 7,358,855 +0.01(+0.54%)
Jun 09, 2004 1.017 1.017 0.9891 0.9984 21,985,730 -0.02(-1.52%)
Jun 08, 2004 1.037 1.042 1.014 1.014 17,933,234 -0.02(-2.05%)
Jun 07, 2004 1.017 1.042 1.015 1.035 12,170,464 +0.03(+2.48%)
Jun 04, 2004 1.017 1.017 0.9999 1.010 18,723,492 +0.01(+1.00%)
Jun 03, 2004 1.017 1.017 0.9907 0.9999 19,622,748 -0.02(-1.67%)
Jun 02, 2004 1.037 1.038 1.015 1.017 24,091,782 +0.01(+0.57%)
Jun 01, 2004 1.001 1.017 0.9930 1.011 20,932,056 +0.01(+0.54%)
May 28, 2004 1.021 1.025 1.003 1.006 21,894,896 -0.01(-0.87%)
May 27, 2004 0.9999 1.015 0.9910 1.015 32,073,500 +0.03(+3.09%)
May 26, 2004 1.002 1.003 0.9841 0.9841 33,502,190 -0.02(-1.58%)
May 25, 2004 1.002 1.005 0.9899 0.9999 24,154,070 -0.00(-0.19%)
May 24, 2004 0.9691 1.002 0.9633 1.002 44,567,072 +0.06(+6.78%)
May 21, 2004 0.9344 0.9710 0.9128 0.9383 38,465,620 -0.01(-1.22%)
May 20, 2004 0.9845 0.9853 0.9440 0.9498 34,357,328 -0.04(-3.75%)
May 19, 2004 1.023 1.023 0.9856 0.9868 28,188,398 +0.00(+0.00%)
May 18, 2004 1.025 1.038 0.9845 0.9868 23,266,490 -0.01(-1.00%)
May 17, 2004 0.9903 1.023 0.9903 0.9968 21,246,082 -0.04(-3.76%)
May 14, 2004 1.085 1.098 1.029 1.036 32,457,598 -0.03(-2.86%)
May 13, 2004 1.044 1.070 1.043 1.066 24,565,418 +0.00(+0.25%)
May 12, 2004 1.077 1.079 1.036 1.063 24,975,468 -0.01(-1.25%)
May 11, 2004 1.004 1.081 1.004 1.077 27,974,290 +0.09(+9.39%)
May 10, 2004 0.9883 1.014 0.9760 0.9845 46,037,288 -0.07(-6.92%)
May 07, 2004 1.060 1.087 1.044 1.058 26,462,552 -0.05(-4.69%)
May 06, 2004 1.186 1.186 1.108 1.110 30,609,774 -0.08(-7.10%)
May 05, 2004 1.181 1.198 1.164 1.194 31,637,496 +0.04(+3.06%)
May 04, 2004 1.154 1.172 1.137 1.159 32,312,264 +0.04(+3.40%)
May 03, 2004 1.118 1.122 1.089 1.121 28,185,802 +0.01(+0.66%)
Apr 30, 2004 1.125 1.125 1.089 1.114 23,882,864 -0.00(-0.07%)
Apr 29, 2004 1.162 1.169 1.086 1.114 46,209,872 -0.06(-4.71%)
Apr 28, 2004 1.223 1.223 1.169 1.169 23,999,652 -0.05(-4.20%)
Apr 27, 2004 1.220 1.237 1.213 1.221 16,322,877 +0.01(+0.57%)
Apr 26, 2004 1.245 1.254 1.204 1.214 13,721,131 -0.02(-1.72%)
Apr 23, 2004 1.220 1.246 1.220 1.235 17,120,920 +0.01(+0.63%)
Apr 22, 2004 1.231 1.231 1.203 1.227 19,217,888 +0.03(+2.08%)
Apr 21, 2004 1.207 1.214 1.190 1.202 20,619,328 -0.02(-1.89%)
Apr 20, 2004 1.256 1.262 1.224 1.225 17,601,042 -0.04(-3.17%)
Apr 19, 2004 1.264 1.275 1.253 1.265 9,776,338 -0.00(-0.18%)
Apr 16, 2004 1.273 1.289 1.264 1.268 14,529,554 -0.01(-0.84%)
Apr 15, 2004 1.291 1.302 1.262 1.278 16,097,090 -0.02(-1.86%)
Apr 14, 2004 1.308 1.319 1.302 1.303 16,247,615 -0.03(-2.00%)
Apr 13, 2004 1.364 1.373 1.329 1.329 17,309,076 -0.02(-1.82%)
Apr 12, 2004 1.335 1.367 1.335 1.354 13,409,700 +0.03(+2.15%)
Apr 08, 2004 1.312 1.336 1.301 1.325 13,067,126 +0.03(+2.02%)
Apr 07, 2004 1.295 1.310 1.293 1.299 7,380,914 -0.01(-0.65%)
Apr 06, 2004 1.292 1.318 1.289 1.308 12,021,236 +0.00(+0.30%)
Apr 05, 2004 1.299 1.313 1.291 1.304 8,688,925 -0.00(-0.18%)
Apr 02, 2004 1.304 1.319 1.288 1.306 13,848,298 +0.01(+0.65%)
Apr 01, 2004 1.298 1.324 1.279 1.298 26,780,470 +0.01(+0.54%)
Mar 31, 2004 1.255 1.297 1.245 1.291 25,664,510 +0.05(+3.72%)
Mar 30, 2004 1.203 1.251 1.200 1.245 20,306,598 +0.05(+4.06%)
Mar 29, 2004 1.206 1.218 1.189 1.196 17,608,828 +0.01(+0.84%)
Mar 26, 2004 1.194 1.210 1.186 1.186 13,715,940 -0.01(-0.71%)
Mar 25, 2004 1.191 1.203 1.185 1.194 13,198,186 -0.03(-2.33%)
Mar 24, 2004 1.223 1.252 1.218 1.223 30,239,950 -0.00(-0.31%)
Mar 23, 2004 1.254 1.268 1.218 1.227 19,036,220 -0.02(-1.49%)
Mar 22, 2004 1.250 1.252 1.234 1.245 15,661,086 -0.01(-1.01%)
Mar 19, 2004 1.296 1.302 1.258 1.258 13,831,429 -0.05(-3.66%)
Mar 18, 2004 1.246 1.314 1.239 1.306 26,725,970 +0.06(+5.22%)
Mar 17, 2004 1.221 1.245 1.221 1.241 18,474,346 +0.02(+1.64%)
Mar 16, 2004 1.227 1.238 1.202 1.221 13,225,436 +0.01(+1.08%)
Mar 15, 2004 1.237 1.237 1.208 1.208 10,737,881 -0.04(-3.12%)
Mar 12, 2004 1.241 1.255 1.229 1.247 11,730,568 +0.04(+3.52%)
Mar 11, 2004 1.233 1.239 1.200 1.204 13,191,698 -0.03(-2.22%)
Mar 10, 2004 1.295 1.303 1.226 1.232 19,845,940 -0.07(-5.13%)
Mar 09, 2004 1.273 1.313 1.273 1.299 24,895,016 +0.02(+1.66%)
Mar 08, 2004 1.291 1.293 1.272 1.277 15,116,082 +0.01(+0.73%)
Mar 05, 2004 1.265 1.279 1.260 1.268 21,129,296 +0.00(+0.34%)
Mar 04, 2004 1.295 1.298 1.258 1.264 9,070,428 -0.03(-2.35%)
Mar 03, 2004 1.291 1.302 1.278 1.294 16,411,116 +0.02(+1.33%)
Mar 02, 2004 1.252 1.290 1.246 1.277 26,165,394 +0.01(+0.39%)
Mar 01, 2004 1.229 1.275 1.228 1.272 18,050,022 +0.07(+5.83%)
Feb 27, 2004 1.200 1.202 1.191 1.202 10,272,032 +0.01(+1.10%)
Feb 26, 2004 1.185 1.194 1.181 1.189 8,618,853 -0.01(-0.74%)
Feb 25, 2004 1.178 1.200 1.178 1.198 11,282,885 +0.04(+3.29%)
Feb 24, 2004 1.179 1.179 1.159 1.160 6,074,202 -0.02(-2.08%)
Feb 23, 2004 1.160 1.200 1.160 1.184 10,612,011 +0.01(+1.25%)
Feb 20, 2004 1.117 1.172 1.107 1.170 35,543,360 +0.00(+0.03%)
Feb 19, 2004 1.178 1.190 1.160 1.169 26,335,384 -0.04(-2.94%)
Feb 18, 2004 1.235 1.241 1.203 1.205 17,248,086 -0.03(-2.31%)
Feb 17, 2004 1.229 1.240 1.215 1.233 19,337,270 -0.01(-0.78%)
Feb 13, 2004 1.282 1.285 1.235 1.243 14,528,256 -0.02(-1.92%)
Feb 12, 2004 1.263 1.283 1.248 1.267 15,291,262 +0.01(+0.83%)
Feb 11, 2004 1.211 1.262 1.211 1.257 19,766,784 +0.05(+4.28%)
Feb 10, 2004 1.189 1.211 1.183 1.205 13,750,976 +0.03(+2.12%)
Feb 09, 2004 1.175 1.189 1.174 1.180 10,709,333 +0.02(+1.76%)
Feb 06, 2004 1.114 1.171 1.114 1.160 15,158,904 +0.03(+2.80%)
Feb 05, 2004 1.147 1.154 1.119 1.128 13,479,772 -0.02(-2.04%)
Feb 04, 2004 1.179 1.183 1.137 1.152 24,375,964 -0.02(-1.52%)
Feb 03, 2004 1.151 1.169 1.141 1.169 14,157,134 +0.01(+1.07%)
Feb 02, 2004 1.133 1.157 1.093 1.157 37,670,176 +0.02(+2.14%)
Jan 30, 2004 1.148 1.174 1.111 1.133 51,052,624 -0.03(-2.42%)
Jan 29, 2004 1.217 1.217 1.156 1.161 58,764,432 -0.08(-6.46%)
Jan 28, 2004 1.268 1.278 1.238 1.241 12,830,957 -0.03(-2.28%)
Jan 27, 2004 1.277 1.280 1.250 1.270 13,726,321 -0.00(-0.27%)
Jan 26, 2004 1.275 1.294 1.268 1.273 12,579,217 +0.00(+0.00%)
Jan 23, 2004 1.257 1.275 1.252 1.273 22,813,618 +0.01(+0.61%)
Jan 22, 2004 1.274 1.288 1.260 1.266 17,253,278 -0.02(-1.20%)
Jan 21, 2004 1.306 1.306 1.281 1.281 14,410,172 -0.03(-2.52%)
Jan 20, 2004 1.283 1.318 1.282 1.314 17,959,188 +0.07(+5.47%)
Jan 16, 2004 1.214 1.247 1.212 1.246 14,325,826 +0.03(+2.24%)
Jan 15, 2004 1.245 1.261 1.216 1.219 22,177,780 -0.05(-3.77%)
Jan 14, 2004 1.299 1.299 1.231 1.267 27,552,560 -0.04(-2.72%)
Jan 13, 2004 1.310 1.319 1.296 1.302 20,667,340 -0.01(-0.59%)
Jan 12, 2004 1.286 1.310 1.277 1.310 25,023,480 +0.04(+3.13%)
Jan 09, 2004 1.265 1.291 1.261 1.270 21,221,428 +0.00(+0.15%)
Jan 08, 2004 1.287 1.281 1.260 1.268 24,652,358 -0.02(-1.47%)
Jan 07, 2004 1.333 1.342 1.277 1.287 35,904,100 -0.02(-1.27%)
Jan 06, 2004 1.249 1.317 1.249 1.304 44,864,232 +0.06(+4.41%)
Jan 05, 2004 1.204 1.255 1.199 1.248 27,390,356 +0.08(+7.28%)
Jan 02, 2004 1.136 1.176 1.136 1.164 20,752,984 +0.04(+3.28%)
Dec 31, 2003 1.120 1.129 1.119 1.127 3,477,646 +0.01(+0.58%)
Dec 30, 2003 1.124 1.130 1.117 1.120 7,975,229 -0.01(-0.68%)
Dec 29, 2003 1.089 1.131 1.089 1.128 11,559,280 +0.05(+4.24%)
Dec 26, 2003 1.102 1.102 1.074 1.082 5,116,551 -0.02(-1.47%)
Dec 24, 2003 1.092 1.104 1.089 1.098 3,068,893 -0.00(-0.24%)
Dec 23, 2003 1.119 1.117 1.091 1.101 13,246,198 -0.02(-1.65%)
Dec 22, 2003 1.089 1.122 1.089 1.119 16,176,245 +0.03(+2.58%)
Dec 19, 2003 1.090 1.096 1.088 1.091 12,006,963 +0.00(+0.25%)
Dec 18, 2003 1.059 1.090 1.058 1.089 13,029,494 +0.03(+2.43%)
Dec 17, 2003 1.042 1.064 1.042 1.063 10,604,225 +0.02(+1.96%)
Dec 16, 2003 1.042 1.043 1.038 1.042 10,951,990 +0.01(+0.71%)
Dec 15, 2003 1.050 1.050 1.027 1.035 13,072,316 -0.01(-1.10%)
Dec 12, 2003 1.056 1.060 1.033 1.047 20,755,578 +0.00(+0.04%)
Dec 11, 2003 1.027 1.058 1.026 1.046 30,581,226 +0.02(+2.22%)
Dec 10, 2003 1.030 1.037 1.018 1.023 23,173,062 +0.01(+0.53%)
Dec 09, 2003 0.9895 1.038 0.9872 1.018 34,962,024 +0.04(+4.22%)
Dec 08, 2003 0.9737 0.9818 0.9687 0.9768 11,516,459 +0.00(+0.00%)
Dec 05, 2003 0.9671 0.9799 0.9671 0.9768 9,414,299 +0.01(+0.80%)
Dec 04, 2003 0.9675 0.9698 0.9587 0.9691 18,409,464 +0.00(+0.16%)
Dec 03, 2003 0.9710 0.9729 0.9668 0.9675 13,551,141 -0.01(-1.06%)
Dec 02, 2003 0.9749 0.9795 0.9621 0.9779 9,668,635 -0.00(-0.20%)
Dec 01, 2003 0.9402 0.9776 0.9402 0.9799 16,860,096 +0.05(+5.65%)
Nov 28, 2003 0.9271 0.9317 0.9255 0.9275 6,122,214 +0.00(+0.25%)
Nov 26, 2003 0.9375 0.9375 0.9228 0.9251 14,534,744 -0.01(-1.03%)
Nov 25, 2003 0.9421 0.9421 0.9325 0.9348 15,009,676 -0.01(-0.98%)
Nov 24, 2003 0.9383 0.9456 0.9305 0.9440 19,360,626 +0.01(+1.03%)
Nov 21, 2003 0.9305 0.9305 0.9221 0.9344 12,662,265 -0.01(-1.14%)
Nov 20, 2003 0.9575 0.9587 0.9452 0.9452 9,131,416 -0.01(-1.49%)
Nov 19, 2003 0.9433 0.9537 0.9433 0.9594 10,883,216 +0.02(+1.59%)
Nov 18, 2003 0.9367 0.9456 0.9348 0.9444 9,599,860 +0.01(+1.49%)
Nov 17, 2003 0.9367 0.9371 0.9286 0.9305 14,534,744 -0.01(-1.31%)
Nov 14, 2003 0.9440 0.9556 0.9402 0.9429 9,462,312 -0.01(-0.93%)
Nov 13, 2003 0.9325 0.9571 0.9267 0.9517 17,434,946 +0.02(+1.86%)
Nov 12, 2003 0.9248 0.9398 0.9248 0.9344 13,914,477 +0.03(+2.75%)
Nov 11, 2003 0.9248 0.9248 0.9094 0.9094 13,215,055 -0.02(-1.67%)
Nov 10, 2003 0.9225 0.9248 0.9159 0.9248 8,355,434 -0.01(-1.32%)
Nov 07, 2003 0.9421 0.9429 0.9313 0.9371 10,696,357 -0.00(-0.04%)
Nov 06, 2003 0.9163 0.9375 0.9105 0.9375 15,895,957 +0.03(+3.36%)
Nov 05, 2003 0.9344 0.9398 0.9016 0.9070 15,228,976 -0.02(-1.92%)
Nov 04, 2003 0.9344 0.9409 0.9209 0.9248 8,961,855 -0.00(-0.29%)
Nov 03, 2003 0.9132 0.9317 0.9109 0.9275 26,855,356 +0.02(+2.43%)
Oct 31, 2003 0.9174 0.9174 0.8989 0.9055 14,166,217 -0.01(-1.14%)
Oct 30, 2003 0.9340 0.9340 0.9090 0.9159 7,353,664 -0.02(-1.65%)
Oct 29, 2003 0.9402 0.9494 0.9313 0.9313 10,907,871 -0.01(-0.90%)
Oct 28, 2003 0.9209 0.9402 0.9194 0.9398 19,691,522 +0.03(+3.57%)
Oct 27, 2003 0.9198 0.9228 0.9051 0.9074 11,948,569 -0.00(-0.46%)
Oct 24, 2003 0.9016 0.9248 0.8993 0.9117 14,356,969 +0.00(+0.25%)
Oct 23, 2003 0.9113 0.9132 0.8947 0.9094 9,817,862 -0.02(-1.67%)
Oct 22, 2003 0.9436 0.9436 0.9209 0.9248 13,033,387 -0.02(-2.04%)
Oct 21, 2003 0.9440 0.9494 0.9402 0.9440 15,539,109 +0.01(+0.70%)
Oct 20, 2003 0.9394 0.9394 0.9302 0.9375 8,609,769 -0.00(-0.29%)
Oct 17, 2003 0.9440 0.9506 0.9367 0.9402 17,569,898 -0.01(-0.61%)
Oct 16, 2003 0.9710 0.9706 0.9417 0.9460 16,341,044 -0.03(-2.58%)
Oct 15, 2003 0.9818 0.9883 0.9606 0.9710 9,419,490 -0.01(-0.55%)
Oct 14, 2003 0.9984 0.9984 0.9764 0.9764 11,155,718 -0.02(-2.16%)
Oct 13, 2003 0.9768 1.000 0.9806 0.9980 11,125,872 +0.02(+2.17%)
Oct 10, 2003 0.9768 0.9787 0.9702 0.9768 5,887,343 -0.00(-0.28%)
Oct 09, 2003 0.9752 0.9937 0.9710 0.9795 15,116,082 +0.00(+0.43%)
Oct 08, 2003 0.9741 0.9741 0.9679 0.9752 8,483,899 +0.02(+1.93%)
Oct 07, 2003 0.9618 0.9633 0.9521 0.9567 6,759,350 -0.01(-0.52%)
Oct 06, 2003 0.9502 0.9652 0.9452 0.9618 11,586,531 +0.01(+1.01%)
Oct 03, 2003 0.9498 0.9598 0.9402 0.9521 20,196,300 +0.02(+1.69%)
Oct 02, 2003 0.8974 0.9390 0.8955 0.9363 30,522,832 +0.04(+4.70%)
Oct 01, 2003 0.8920 0.8966 0.8862 0.8943 21,160,438 +0.01(+1.22%)
Sep 30, 2003 0.8704 0.8862 0.8554 0.8835 13,832,727 +0.02(+1.73%)
Sep 29, 2003 0.8639 0.8685 0.8492 0.8685 11,665,686 +0.01(+0.85%)
Sep 26, 2003 0.8508 0.8612 0.8496 0.8612 17,758,054 +0.00(+0.54%)
Sep 25, 2003 0.8758 0.8758 0.8508 0.8566 17,558,220 -0.01(-0.94%)
Sep 24, 2003 0.8585 0.8724 0.8577 0.8647 22,808,428 +0.02(+2.05%)
Sep 23, 2003 0.8666 0.8700 0.8419 0.8473 19,856,322 -0.02(-2.22%)
Sep 22, 2003 0.8716 0.8739 0.8623 0.8666 11,936,891 -0.02(-2.17%)
Sep 19, 2003 0.9016 0.9016 0.8747 0.8858 12,032,915 -0.00(-0.48%)
Sep 18, 2003 0.9001 0.9047 0.8847 0.8901 22,281,590 +0.01(+0.65%)
Sep 17, 2003 0.8978 0.9001 0.8785 0.8843 12,986,673 -0.01(-1.08%)
Sep 16, 2003 0.8943 0.9009 0.8912 0.8939 9,249,501 +0.00(+0.22%)
Sep 15, 2003 0.9117 0.9167 0.8882 0.8920 18,286,190 -0.02(-1.95%)
Sep 12, 2003 0.9228 0.9259 0.9097 0.9097 9,122,333 -0.01(-1.21%)
Sep 11, 2003 0.9190 0.9278 0.9159 0.9209 16,821,166 +0.01(+0.89%)
Sep 10, 2003 0.8897 0.9209 0.8835 0.9128 11,598,209 +0.02(+1.72%)
Sep 09, 2003 0.9186 0.9186 0.8920 0.8974 8,880,974 -0.03(-3.04%)
Sep 08, 2003 0.9409 0.9533 0.9251 0.9255 11,664,388 -0.00(-0.25%)
Sep 05, 2003 0.9109 0.9406 0.9109 0.9278 21,216,236 +0.01(+1.43%)
Sep 04, 2003 0.8882 0.9167 0.8878 0.9147 23,304,122 +0.04(+4.44%)
Sep 03, 2003 0.8465 0.8781 0.8465 0.8758 24,342,226 +0.03(+3.55%)
Sep 02, 2003 0.8462 0.8481 0.8408 0.8458 17,667,220 -0.01(-0.68%)
Aug 29, 2003 0.8377 0.8558 0.8334 0.8516 14,042,943 +0.01(+0.91%)
Aug 28, 2003 0.8377 0.8496 0.8250 0.8438 14,843,580 +0.02(+1.96%)
Aug 27, 2003 0.8069 0.8315 0.8069 0.8277 11,634,543 +0.03(+3.27%)
Aug 26, 2003 0.7911 0.8092 0.7899 0.8015 10,134,484 +0.01(+0.78%)
Aug 25, 2003 0.8069 0.8072 0.7922 0.7953 5,656,365 -0.01(-1.43%)
Aug 22, 2003 0.8034 0.8072 0.7976 0.8069 7,927,216 +0.01(+1.16%)
Aug 21, 2003 0.7972 0.8053 0.7930 0.7976 11,225,790 +0.00(+0.10%)
Aug 20, 2003 0.7938 0.8084 0.7845 0.7968 12,535,098 -0.00(-0.43%)
Aug 19, 2003 0.8130 0.8142 0.7926 0.8003 11,987,498 -0.01(-1.33%)
Aug 18, 2003 0.8111 0.8257 0.8111 0.8111 14,100,038 +0.01(+1.10%)
Aug 15, 2003 0.7976 0.8115 0.7957 0.8022 8,056,979 -0.02(-2.44%)
Aug 14, 2003 0.7980 0.8227 0.7976 0.8223 12,756,992 +0.03(+3.59%)
Aug 13, 2003 0.7922 0.7995 0.7860 0.7938 5,802,997 +0.00(+0.24%)
Aug 12, 2003 0.7968 0.8026 0.7853 0.7918 5,058,158 -0.00(-0.39%)
Aug 11, 2003 0.7957 0.8015 0.7903 0.7949 6,080,690 -0.00(-0.19%)
Aug 08, 2003 0.7841 0.7984 0.7834 0.7965 9,798,398 +0.02(+2.84%)
Aug 07, 2003 0.7340 0.7783 0.7340 0.7745 13,473,283 +0.04(+5.46%)
Aug 06, 2003 0.7456 0.7494 0.7302 0.7344 6,122,214 -0.02(-2.31%)
Aug 05, 2003 0.7283 0.7518 0.7283 0.7518 13,004,839 +0.03(+4.05%)
Aug 04, 2003 0.7317 0.7317 0.7090 0.7225 16,289,139 -0.02(-2.19%)
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.