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

PBF Energy Inc (NY: PBF )

48.47 -1.40 (-2.81%)
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 29, 2020 10.37 10.70 10.07 10.26 4,221,258 -0.28(-2.66%)
May 28, 2020 11.01 11.06 10.48 10.54 4,594,491 -0.44(-4.05%)
May 27, 2020 11.46 11.66 10.49 10.98 5,009,326 -0.12(-1.04%)
May 26, 2020 10.94 11.26 10.60 11.10 4,575,552 +1.00(+9.85%)
May 22, 2020 10.13 10.32 9.797 10.11 4,004,414 -0.02(-0.19%)
May 21, 2020 10.84 11.02 10.08 10.13 5,448,626 -0.67(-6.18%)
May 20, 2020 10.25 10.85 10.23 10.79 5,168,671 +0.89(+8.98%)
May 19, 2020 10.36 10.78 9.826 9.903 5,773,159 -0.65(-6.14%)
May 18, 2020 9.343 11.06 9.300 10.55 8,951,636 +1.77(+20.13%)
May 15, 2020 8.859 9.652 8.386 8.782 4,522,458 -0.17(-1.94%)
May 14, 2020 8.888 9.275 8.415 8.956 4,293,391 -0.20(-2.22%)
May 13, 2020 9.806 9.874 8.888 9.159 4,280,054 -0.62(-6.32%)
May 12, 2020 10.48 10.81 9.758 9.777 3,463,386 -0.61(-5.86%)
May 11, 2020 10.13 10.69 10.01 10.39 3,750,159 +0.12(+1.13%)
May 08, 2020 9.043 10.42 9.033 10.27 5,457,939 +1.27(+14.06%)
May 07, 2020 9.159 9.729 8.753 9.004 5,338,908 +0.14(+1.64%)
May 06, 2020 9.913 10.01 8.859 8.859 4,578,086 -0.97(-9.83%)
May 05, 2020 11.11 11.36 9.719 9.826 5,599,893 -0.65(-6.18%)
May 04, 2020 8.995 10.55 8.792 10.47 4,330,829 +1.19(+12.80%)
May 01, 2020 10.34 10.39 9.091 9.285 4,899,528 -1.73(-15.70%)
Apr 30, 2020 10.60 11.59 10.28 11.01 7,912,279 +0.24(+2.24%)
Apr 29, 2020 9.661 11.01 9.439 10.77 5,982,617 +2.08(+23.89%)
Apr 28, 2020 8.434 8.840 8.067 8.695 3,652,084 +0.71(+8.83%)
Apr 27, 2020 7.285 8.058 7.024 7.990 3,379,861 +0.70(+9.54%)
Apr 24, 2020 7.140 7.449 6.956 7.294 3,777,013 -0.12(-1.56%)
Apr 23, 2020 7.024 7.526 6.975 7.410 4,454,170 +0.37(+5.21%)
Apr 22, 2020 7.352 7.449 6.850 7.043 3,816,417 +0.04(+0.55%)
Apr 21, 2020 6.579 7.207 6.512 7.004 4,129,874 +0.09(+1.26%)
Apr 20, 2020 6.676 7.362 6.405 6.918 4,991,723 -0.44(-6.04%)
Apr 17, 2020 6.386 7.391 6.386 7.362 6,537,914 +1.15(+18.51%)
Apr 16, 2020 6.463 6.483 5.942 6.212 5,001,913 -0.17(-2.72%)
Apr 15, 2020 6.521 6.608 6.280 6.386 4,035,449 -0.61(-8.70%)
Apr 14, 2020 7.256 7.584 6.831 6.995 4,837,759 -0.37(-4.99%)
Apr 13, 2020 8.096 8.106 7.120 7.362 4,219,108 -0.09(-1.17%)
Apr 09, 2020 8.241 8.514 7.091 7.449 5,203,316 -0.04(-0.52%)
Apr 08, 2020 7.101 7.864 7.091 7.488 5,919,801 +0.58(+8.39%)
Apr 07, 2020 6.956 7.468 6.633 6.908 9,006,566 +0.55(+8.66%)
Apr 06, 2020 5.816 6.405 5.748 6.357 4,402,364 +0.79(+14.24%)
Apr 03, 2020 5.971 6.096 5.333 5.565 5,445,312 -0.13(-2.21%)
Apr 02, 2020 5.913 6.802 5.623 5.691 6,199,274 -0.02(-0.34%)
Apr 01, 2020 6.425 6.676 5.700 5.710 5,331,480 -1.13(-16.53%)
Mar 31, 2020 7.816 7.826 6.773 6.840 5,940,796 -0.54(-7.33%)
Mar 30, 2020 7.111 7.439 6.299 7.381 7,302,911 +1.24(+20.13%)
Mar 27, 2020 7.246 7.246 6.038 6.145 7,938,651 -1.58(-20.50%)
Mar 26, 2020 7.043 8.782 6.734 7.729 9,061,724 +1.32(+20.66%)
Mar 25, 2020 5.961 6.501 5.014 6.405 11,473,670 +0.53(+9.05%)
Mar 24, 2020 6.232 6.261 5.710 5.874 9,419,458 +0.16(+2.88%)
Mar 23, 2020 7.275 7.304 5.478 5.710 5,692,632 -1.68(-22.75%)
Mar 20, 2020 7.546 8.164 7.004 7.391 6,553,026 +0.39(+5.52%)
Mar 19, 2020 6.782 7.285 6.038 7.004 5,749,881 +0.21(+3.13%)
Mar 18, 2020 7.690 8.289 6.299 6.792 4,327,233 -1.36(-16.71%)
Mar 17, 2020 10.45 10.48 7.961 8.154 5,952,242 -2.07(-20.23%)
Mar 16, 2020 12.12 14.69 10.14 10.22 6,871,151 -5.24(-33.87%)
Mar 13, 2020 11.34 15.46 9.729 15.46 5,906,738 +5.03(+48.28%)
Mar 12, 2020 11.78 12.12 9.826 10.42 6,103,993 -2.30(-18.07%)
Mar 11, 2020 14.43 14.76 11.47 12.72 5,685,509 -2.33(-15.47%)
Mar 10, 2020 15.29 15.94 13.94 15.05 4,214,455 +0.45(+3.11%)
Mar 09, 2020 13.60 16.02 13.60 14.60 6,857,431 -1.88(-11.43%)
Mar 06, 2020 17.03 17.03 15.99 16.48 4,600,087 -0.54(-3.18%)
Mar 05, 2020 18.04 18.71 16.78 17.02 3,781,638 -1.65(-8.85%)
Mar 04, 2020 19.67 19.83 18.28 18.68 3,336,230 -0.53(-2.77%)
Mar 03, 2020 21.11 21.13 19.09 19.21 2,954,319 -2.02(-9.51%)
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.