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 )

15.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2006 3.382 3.435 3.341 3.420 30,232,164 +0.06(+1.88%)
Oct 30, 2006 3.402 3.407 3.341 3.357 22,900,560 -0.07(-2.12%)
Oct 27, 2006 3.435 3.498 3.424 3.430 21,094,260 -0.03(-0.96%)
Oct 26, 2006 3.493 3.522 3.433 3.463 33,434,712 -0.01(-0.27%)
Oct 25, 2006 3.379 3.482 3.353 3.472 57,039,884 +0.12(+3.62%)
Oct 24, 2006 3.275 3.362 3.269 3.351 39,643,868 +0.08(+2.45%)
Oct 23, 2006 3.230 3.287 3.207 3.271 37,446,984 -0.03(-0.86%)
Oct 20, 2006 3.314 3.329 3.266 3.299 20,915,186 -0.03(-0.88%)
Oct 19, 2006 3.234 3.337 3.234 3.328 28,650,354 +0.06(+1.89%)
Oct 18, 2006 3.332 3.337 3.255 3.267 32,580,872 -0.02(-0.46%)
Oct 17, 2006 3.331 3.341 3.270 3.282 31,874,962 -0.08(-2.45%)
Oct 16, 2006 3.295 3.380 3.295 3.364 32,543,242 +0.05(+1.50%)
Oct 13, 2006 3.274 3.330 3.269 3.315 43,544,540 +0.05(+1.64%)
Oct 12, 2006 3.207 3.271 3.202 3.261 32,368,062 +0.07(+2.21%)
Oct 11, 2006 3.179 3.206 3.148 3.190 31,594,674 -0.00(-0.06%)
Oct 10, 2006 3.176 3.220 3.168 3.192 28,521,888 +0.03(+0.97%)
Oct 09, 2006 3.167 3.242 3.153 3.162 41,164,688 +0.02(+0.69%)
Oct 06, 2006 3.101 3.141 3.070 3.140 38,025,724 +0.01(+0.30%)
Oct 05, 2006 3.175 3.190 3.084 3.131 50,804,776 +0.02(+0.54%)
Oct 04, 2006 3.034 3.115 2.977 3.114 73,331,616 +0.09(+2.93%)
Oct 03, 2006 3.146 3.156 3.007 3.025 61,612,728 -0.17(-5.19%)
Oct 02, 2006 3.251 3.275 3.182 3.191 32,885,816 -0.04(-1.22%)
Sep 29, 2006 3.170 3.243 3.169 3.230 30,703,204 +0.02(+0.50%)
Sep 28, 2006 3.184 3.245 3.153 3.214 56,478,012 +0.07(+2.09%)
Sep 27, 2006 3.063 3.150 3.026 3.148 54,700,260 +0.10(+3.35%)
Sep 26, 2006 2.994 3.073 2.975 3.046 47,833,204 +0.09(+2.90%)
Sep 25, 2006 2.909 2.964 2.843 2.960 57,194,304 +0.01(+0.20%)
Sep 22, 2006 2.979 2.984 2.920 2.954 31,476,590 -0.01(-0.43%)
Sep 21, 2006 2.971 3.031 2.933 2.967 60,043,896 -0.00(-0.14%)
Sep 20, 2006 3.075 3.113 2.954 2.971 57,252,696 -0.12(-3.84%)
Sep 19, 2006 3.169 3.179 3.069 3.090 36,328,424 -0.09(-2.69%)
Sep 18, 2006 3.118 3.189 3.081 3.175 35,793,804 +0.12(+3.99%)
Sep 15, 2006 3.103 3.111 3.014 3.054 51,251,160 -0.04(-1.22%)
Sep 14, 2006 3.193 3.196 3.075 3.091 44,618,980 -0.08(-2.62%)
Sep 13, 2006 3.099 3.212 3.067 3.175 39,996,824 +0.11(+3.44%)
Sep 12, 2006 3.121 3.138 3.045 3.069 33,868,120 -0.01(-0.24%)
Sep 11, 2006 3.162 3.173 3.046 3.076 68,686,104 -0.15(-4.67%)
Sep 08, 2006 3.291 3.306 3.211 3.227 28,476,472 -0.08(-2.50%)
Sep 07, 2006 3.314 3.342 3.281 3.310 24,555,036 -0.02(-0.56%)
Sep 06, 2006 3.449 3.478 3.311 3.328 39,571,200 -0.16(-4.52%)
Sep 05, 2006 3.497 3.513 3.467 3.486 22,057,100 -0.01(-0.23%)
Sep 01, 2006 3.455 3.514 3.427 3.494 17,564,708 +0.04(+1.14%)
Aug 31, 2006 3.476 3.477 3.423 3.455 18,040,938 +0.01(+0.18%)
Aug 30, 2006 3.461 3.480 3.393 3.449 20,889,234 -0.01(-0.33%)
Aug 29, 2006 3.481 3.498 3.421 3.460 22,048,016 -0.01(-0.24%)
Aug 28, 2006 3.462 3.485 3.450 3.469 18,108,414 -0.03(-0.79%)
Aug 25, 2006 3.472 3.514 3.453 3.496 21,480,952 +0.03(+0.72%)
Aug 24, 2006 3.438 3.486 3.380 3.471 29,757,232 +0.03(+0.85%)
Aug 23, 2006 3.533 3.579 3.440 3.442 28,937,130 -0.13(-3.54%)
Aug 22, 2006 3.570 3.595 3.540 3.568 18,803,944 -0.00(-0.03%)
Aug 21, 2006 3.544 3.598 3.495 3.570 13,521,296 +0.00(+0.08%)
Aug 18, 2006 3.518 3.570 3.490 3.567 20,468,802 +0.03(+0.86%)
Aug 17, 2006 3.583 3.588 3.500 3.536 37,876,496 -0.06(-1.73%)
Aug 16, 2006 3.645 3.652 3.593 3.599 24,583,584 +0.00(+0.12%)
Aug 15, 2006 3.574 3.643 3.556 3.595 25,054,624 +0.06(+1.57%)
Aug 14, 2006 3.592 3.610 3.532 3.539 26,273,098 -0.09(-2.56%)
Aug 11, 2006 3.671 3.673 3.604 3.632 18,425,036 -0.03(-0.72%)
Aug 10, 2006 3.641 3.659 3.585 3.658 21,888,408 +0.01(+0.34%)
Aug 09, 2006 3.682 3.713 3.638 3.646 28,488,150 -0.00(-0.07%)
Aug 08, 2006 3.638 3.687 3.627 3.649 18,774,098 +0.01(+0.31%)
Aug 07, 2006 3.632 3.677 3.598 3.637 16,369,592 +0.03(+0.79%)
Aug 04, 2006 3.676 3.698 3.579 3.609 26,831,078 -0.03(-0.84%)
Aug 03, 2006 3.575 3.661 3.565 3.639 24,583,584 +0.02(+0.46%)
Aug 02, 2006 3.569 3.628 3.568 3.623 33,577,452 +0.08(+2.33%)
Aug 01, 2006 3.501 3.544 3.464 3.540 21,844,290 +0.00(+0.00%)
Jul 31, 2006 3.537 3.558 3.509 3.540 19,263,304 -0.03(-0.91%)
Jul 28, 2006 3.491 3.574 3.489 3.573 24,505,726 +0.08(+2.36%)
Jul 27, 2006 3.510 3.564 3.482 3.490 42,170,352 +0.02(+0.61%)
Jul 26, 2006 3.417 3.504 3.380 3.469 33,356,854 +0.04(+1.04%)
Jul 25, 2006 3.406 3.461 3.363 3.433 25,630,772 +0.03(+0.79%)
Jul 24, 2006 3.303 3.424 3.285 3.406 35,399,324 +0.15(+4.47%)
Jul 21, 2006 3.310 3.331 3.242 3.261 25,674,890 -0.04(-1.20%)
Jul 20, 2006 3.425 3.428 3.295 3.300 28,883,928 -0.09(-2.74%)
Jul 19, 2006 3.303 3.414 3.301 3.393 44,038,940 +0.08(+2.44%)
Jul 18, 2006 3.352 3.385 3.244 3.312 49,392,956 -0.00(-0.05%)
Jul 17, 2006 3.402 3.429 3.284 3.314 49,069,848 -0.14(-4.01%)
Jul 14, 2006 3.429 3.457 3.373 3.452 32,260,358 +0.09(+2.74%)
Jul 13, 2006 3.392 3.410 3.348 3.360 33,846,060 -0.06(-1.84%)
Jul 12, 2006 3.452 3.501 3.418 3.423 40,700,140 -0.03(-0.84%)
Jul 11, 2006 3.356 3.460 3.328 3.452 28,222,136 +0.09(+2.60%)
Jul 10, 2006 3.389 3.409 3.328 3.364 20,550,552 +0.00(+0.11%)
Jul 07, 2006 3.433 3.454 3.348 3.360 27,285,248 -0.05(-1.48%)
Jul 06, 2006 3.400 3.437 3.376 3.411 31,593,376 +0.03(+0.96%)
Jul 05, 2006 3.341 3.416 3.308 3.378 40,774,104 -0.07(-2.15%)
Jul 03, 2006 3.447 3.468 3.425 3.453 24,988,444 +0.01(+0.34%)
Jun 30, 2006 3.451 3.468 3.387 3.441 37,418,436 +0.05(+1.62%)
Jun 29, 2006 3.241 3.387 3.239 3.387 61,800,888 +0.19(+5.93%)
Jun 28, 2006 3.162 3.210 3.147 3.197 36,822,824 +0.08(+2.61%)
Jun 27, 2006 3.206 3.225 3.104 3.116 33,508,678 -0.04(-1.33%)
Jun 26, 2006 3.158 3.190 3.121 3.158 31,031,504 +0.00(+0.01%)
Jun 23, 2006 3.021 3.219 3.014 3.157 50,796,992 +0.08(+2.67%)
Jun 22, 2006 3.086 3.100 3.022 3.075 29,665,100 +0.00(+0.04%)
Jun 21, 2006 2.955 3.102 2.945 3.074 45,454,652 +0.12(+3.93%)
Jun 20, 2006 2.970 3.033 2.940 2.958 48,454,772 +0.01(+0.30%)
Jun 19, 2006 3.038 3.046 2.920 2.949 47,513,988 -0.10(-3.21%)
Jun 16, 2006 3.048 3.068 2.941 3.047 49,936,664 +0.02(+0.76%)
Jun 15, 2006 2.888 3.059 2.884 3.024 69,853,976 +0.21(+7.35%)
Jun 14, 2006 2.740 2.831 2.714 2.817 66,029,860 +0.11(+4.16%)
Jun 13, 2006 2.797 2.871 2.659 2.704 110,075,288 -0.15(-5.26%)
Jun 12, 2006 3.005 3.034 2.848 2.854 59,051,208 -0.18(-5.88%)
Jun 09, 2006 3.138 3.160 3.010 3.033 62,737,776 -0.07(-2.41%)
Jun 08, 2006 3.089 3.127 2.917 3.108 94,467,400 -0.04(-1.41%)
Jun 07, 2006 3.249 3.278 3.136 3.152 44,472,348 -0.14(-4.14%)
Jun 06, 2006 3.307 3.318 3.192 3.288 50,059,936 -0.02(-0.72%)
Jun 05, 2006 3.457 3.467 3.304 3.312 35,217,656 -0.13(-3.77%)
Jun 02, 2006 3.477 3.489 3.374 3.442 31,280,648 +0.04(+1.20%)
Jun 01, 2006 3.337 3.418 3.290 3.401 37,131,660 +0.05(+1.62%)
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%)
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.