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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 4.148 4.148 4.032 4.063 52,675,612 -0.07(-1.79%)
Mar 29, 2007 3.923 4.161 3.917 4.137 114,731,416 +0.28(+7.33%)
Mar 28, 2007 3.890 3.900 3.838 3.854 28,415,536 -0.02(-0.62%)
Mar 27, 2007 3.887 3.907 3.845 3.878 25,492,162 -0.03(-0.80%)
Mar 26, 2007 3.905 3.921 3.841 3.910 34,663,952 +0.03(+0.75%)
Mar 23, 2007 3.864 3.919 3.854 3.881 30,684,198 +0.02(+0.51%)
Mar 22, 2007 0.0086 3.898 3.836 3.861 47,390,312 +0.05(+1.34%)
Mar 21, 2007 3.687 3.820 3.676 3.810 49,978,844 +0.17(+4.75%)
Mar 20, 2007 3.593 3.666 3.589 3.637 32,853,842 +0.05(+1.42%)
Mar 19, 2007 3.574 3.612 3.557 3.586 24,333,838 +0.07(+1.93%)
Mar 16, 2007 3.609 3.623 3.514 3.518 32,221,896 -0.06(-1.58%)
Mar 15, 2007 3.581 3.614 3.559 3.575 25,105,254 -0.02(-0.68%)
Mar 14, 2007 3.554 3.607 3.483 3.599 38,632,324 +0.04(+1.10%)
Mar 13, 2007 3.665 3.672 3.552 3.560 36,165,436 -0.10(-2.85%)
Mar 12, 2007 3.655 3.681 3.634 3.665 21,669,868 -0.02(-0.56%)
Mar 09, 2007 3.712 3.713 3.645 3.685 23,607,346 +0.04(+1.09%)
Mar 08, 2007 3.641 3.692 3.618 3.646 36,008,672 +0.07(+1.91%)
Mar 07, 2007 3.568 3.651 3.560 3.578 29,024,200 -0.01(-0.21%)
Mar 06, 2007 3.537 3.607 3.532 3.585 42,307,924 +0.13(+3.89%)
Mar 05, 2007 3.436 3.482 3.379 3.451 57,197,232 -0.08(-2.26%)
Mar 02, 2007 3.610 3.638 3.511 3.530 62,507,540 -0.11(-3.03%)
Mar 01, 2007 3.544 3.660 3.509 3.640 61,625,336 -0.06(-1.53%)
Feb 28, 2007 3.716 3.743 3.656 3.697 52,577,660 +0.04(+0.98%)
Feb 27, 2007 3.784 3.818 3.634 3.661 72,770,536 -0.29(-7.26%)
Feb 26, 2007 3.956 3.966 3.920 3.948 24,631,820 +0.04(+1.14%)
Feb 23, 2007 3.940 3.949 3.897 3.903 27,434,538 -0.00(-0.04%)
Feb 22, 2007 3.915 3.927 3.865 3.905 41,091,184 +0.07(+1.71%)
Feb 21, 2007 3.793 3.860 3.767 3.839 30,192,566 +0.02(+0.61%)
Feb 20, 2007 3.797 3.834 3.760 3.816 22,960,704 -0.02(-0.62%)
Feb 16, 2007 3.811 3.852 3.801 3.840 24,152,338 +0.02(+0.53%)
Feb 15, 2007 3.884 3.890 3.815 3.819 36,276,884 -0.03(-0.87%)
Feb 14, 2007 3.952 3.971 3.842 3.853 61,059,156 -0.08(-1.94%)
Feb 13, 2007 3.845 3.929 3.837 3.929 34,288,676 +0.07(+1.93%)
Feb 12, 2007 3.838 3.874 3.809 3.855 30,954,856 -0.04(-0.98%)
Feb 09, 2007 3.932 3.952 3.872 3.893 24,465,862 -0.05(-1.27%)
Feb 08, 2007 3.895 3.968 3.873 3.943 30,857,578 +0.02(+0.38%)
Feb 07, 2007 3.960 4.001 3.879 3.928 40,947,892 -0.10(-2.42%)
Feb 06, 2007 4.094 4.099 3.985 4.025 25,686,888 -0.03(-0.79%)
Feb 05, 2007 4.083 4.105 4.040 4.058 18,190,490 -0.00(-0.07%)
Feb 02, 2007 4.047 4.074 3.993 4.061 24,923,900 +0.01(+0.16%)
Feb 01, 2007 4.043 4.072 4.012 4.054 26,105,736 +0.04(+1.04%)
Jan 31, 2007 3.948 4.017 3.909 4.012 28,100,776 +0.06(+1.45%)
Jan 30, 2007 3.886 3.973 3.866 3.955 25,463,992 +0.09(+2.25%)
Jan 29, 2007 3.921 3.960 3.865 3.868 28,985,010 -0.11(-2.69%)
Jan 26, 2007 3.983 3.985 3.928 3.975 26,847,906 +0.03(+0.81%)
Jan 25, 2007 4.081 4.081 3.928 3.943 29,270,366 -0.09(-2.28%)
Jan 24, 2007 4.007 4.046 3.925 4.035 34,787,644 +0.03(+0.66%)
Jan 23, 2007 3.886 4.021 3.874 4.009 43,099,692 +0.16(+4.04%)
Jan 22, 2007 3.915 3.916 3.832 3.853 41,795,388 -0.01(-0.22%)
Jan 19, 2007 3.754 3.871 3.718 3.862 39,161,056 +0.15(+4.03%)
Jan 18, 2007 3.800 3.822 3.689 3.712 41,559,020 -0.06(-1.56%)
Jan 17, 2007 3.755 3.789 3.740 3.771 35,364,480 +0.01(+0.14%)
Jan 16, 2007 3.768 3.812 3.740 3.766 35,205,268 -0.09(-2.29%)
Jan 12, 2007 3.831 3.869 3.805 3.854 34,683,544 +0.04(+1.17%)
Jan 11, 2007 3.827 3.934 3.788 3.809 50,683,044 +0.01(+0.18%)
Jan 10, 2007 3.758 3.818 3.718 3.803 42,357,524 -0.01(-0.37%)
Jan 09, 2007 3.830 3.865 3.756 3.817 41,636,176 -0.10(-2.62%)
Jan 08, 2007 3.944 3.960 3.858 3.920 34,866,028 +0.02(+0.63%)
Jan 05, 2007 3.980 3.987 3.827 3.895 38,854,880 -0.06(-1.51%)
Jan 04, 2007 4.046 4.057 3.936 3.955 46,275,344 -0.11(-2.80%)
Jan 03, 2007 4.226 4.239 4.038 4.069 55,384,676 -0.14(-3.23%)
Dec 29, 2006 4.154 4.205 4.100 4.205 21,203,256 +0.05(+1.23%)
Dec 28, 2006 4.150 4.162 4.101 4.154 12,696,480 +0.00(+0.07%)
Dec 27, 2006 4.062 4.157 4.046 4.151 22,876,198 +0.10(+2.43%)
Dec 26, 2006 4.038 4.062 4.010 4.052 11,763,258 +0.05(+1.15%)
Dec 22, 2006 4.030 4.032 3.981 4.006 12,009,423 -0.00(-0.09%)
Dec 21, 2006 4.005 4.016 3.954 4.010 17,066,214 -0.00(-0.08%)
Dec 20, 2006 4.001 4.039 3.962 4.013 24,059,260 +0.04(+1.09%)
Dec 19, 2006 3.891 3.974 3.849 3.970 33,265,342 +0.05(+1.21%)
Dec 18, 2006 4.042 4.051 3.922 3.923 35,907,024 -0.06(-1.60%)
Dec 15, 2006 4.035 4.035 3.967 3.986 14,877,673 +0.01(+0.23%)
Dec 14, 2006 3.987 4.005 3.956 3.977 24,839,396 +0.03(+0.86%)
Dec 13, 2006 3.945 3.961 3.904 3.943 24,888,384 -0.01(-0.20%)
Dec 12, 2006 4.021 4.021 3.935 3.951 25,675,866 -0.06(-1.44%)
Dec 11, 2006 4.002 4.034 3.987 4.009 15,790,076 -0.00(-0.03%)
Dec 08, 2006 4.009 4.058 3.990 4.010 24,862,664 +0.04(+0.90%)
Dec 07, 2006 3.979 4.000 3.945 3.974 22,448,778 +0.04(+1.10%)
Dec 06, 2006 3.961 4.011 3.928 3.931 23,536,312 -0.04(-0.96%)
Dec 05, 2006 3.942 3.990 3.919 3.969 31,526,266 +0.07(+1.71%)
Dec 04, 2006 3.801 3.902 3.798 3.902 22,874,974 +0.07(+1.79%)
Dec 01, 2006 3.768 3.837 3.753 3.834 26,891,994 -0.01(-0.27%)
Nov 30, 2006 3.817 3.874 3.813 3.844 27,498,222 +0.01(+0.22%)
Nov 29, 2006 3.727 3.844 3.726 3.835 44,029,244 +0.14(+3.68%)
Nov 28, 2006 3.641 3.709 3.635 3.699 23,821,668 +0.06(+1.72%)
Nov 27, 2006 3.707 3.718 3.605 3.637 24,122,944 -0.06(-1.57%)
Nov 24, 2006 3.692 3.731 3.683 3.695 7,950,762 -0.03(-0.75%)
Nov 22, 2006 3.720 3.748 3.654 3.723 20,096,126 -0.00(-0.01%)
Nov 21, 2006 3.644 3.730 3.636 3.723 24,598,128 +0.10(+2.73%)
Nov 20, 2006 3.635 3.648 3.596 3.624 15,562,282 -0.02(-0.59%)
Nov 17, 2006 3.591 3.652 3.560 3.646 33,275,138 +0.00(+0.07%)
Nov 16, 2006 3.753 3.755 3.632 3.643 31,538,512 -0.09(-2.46%)
Nov 15, 2006 3.711 3.771 3.684 3.735 25,216,604 +0.02(+0.67%)
Nov 14, 2006 3.724 3.733 3.674 3.710 25,528,902 +0.06(+1.61%)
Nov 13, 2006 3.712 3.715 3.640 3.651 38,344,180 -0.14(-3.70%)
Nov 10, 2006 3.793 3.818 3.749 3.792 23,935,566 +0.02(+0.66%)
Nov 09, 2006 3.795 3.834 3.732 3.767 27,385,550 +0.01(+0.34%)
Nov 08, 2006 3.615 3.772 3.615 3.754 29,024,200 +0.08(+2.05%)
Nov 07, 2006 3.705 3.715 3.654 3.679 25,257,018 -0.01(-0.27%)
Nov 06, 2006 3.656 3.720 3.627 3.689 27,587,626 +0.06(+1.59%)
Nov 03, 2006 3.596 3.653 3.574 3.631 24,353,188 +0.08(+2.25%)
Nov 02, 2006 3.562 3.577 3.500 3.551 18,216,210 -0.01(-0.31%)
Nov 01, 2006 3.583 3.616 3.542 3.562 29,779,840 -0.06(-1.70%)
Oct 31, 2006 3.583 3.640 3.540 3.624 28,533,094 +0.07(+1.88%)
Oct 30, 2006 3.605 3.610 3.540 3.557 21,613,532 -0.08(-2.12%)
Oct 27, 2006 3.640 3.706 3.628 3.634 19,908,748 -0.04(-0.96%)
Oct 26, 2006 3.701 3.732 3.637 3.669 31,555,658 -0.01(-0.27%)
Oct 25, 2006 3.580 3.689 3.553 3.679 53,834,204 +0.13(+3.62%)
Oct 24, 2006 3.470 3.562 3.464 3.550 37,415,856 +0.08(+2.45%)
Oct 23, 2006 3.422 3.483 3.398 3.465 35,342,436 -0.03(-0.86%)
Oct 20, 2006 3.511 3.527 3.460 3.496 19,739,738 -0.03(-0.88%)
Oct 19, 2006 3.427 3.536 3.427 3.527 27,040,184 +0.07(+1.89%)
Oct 18, 2006 3.531 3.536 3.449 3.461 30,749,804 -0.02(-0.46%)
Oct 17, 2006 3.529 3.540 3.465 3.477 30,083,566 -0.09(-2.45%)
Oct 16, 2006 3.491 3.581 3.491 3.565 30,714,288 +0.05(+1.50%)
Oct 13, 2006 3.469 3.528 3.463 3.512 41,097,308 +0.06(+1.64%)
Oct 12, 2006 3.398 3.465 3.393 3.455 30,548,954 +0.07(+2.21%)
Oct 11, 2006 3.368 3.397 3.336 3.380 29,819,032 -0.00(-0.06%)
Oct 10, 2006 3.365 3.412 3.357 3.382 26,918,938 +0.03(+0.97%)
Oct 09, 2006 3.356 3.435 3.340 3.350 38,851,204 +0.02(+0.69%)
Oct 06, 2006 3.286 3.328 3.253 3.327 35,888,652 +0.01(+0.30%)
Oct 05, 2006 3.364 3.380 3.268 3.317 47,949,512 +0.02(+0.54%)
Oct 04, 2006 3.214 3.300 3.154 3.299 69,210,328 +0.09(+2.93%)
Oct 03, 2006 3.333 3.344 3.186 3.205 58,150,052 -0.18(-5.19%)
Oct 02, 2006 3.445 3.470 3.371 3.381 31,037,610 -0.04(-1.22%)
Sep 29, 2006 3.358 3.436 3.358 3.422 28,977,662 +0.02(+0.50%)
Sep 28, 2006 3.374 3.438 3.340 3.405 53,303,908 +0.07(+2.09%)
Sep 27, 2006 3.246 3.338 3.206 3.336 51,626,064 +0.11(+3.35%)
Sep 26, 2006 3.172 3.256 3.152 3.227 45,144,944 +0.09(+2.90%)
Sep 25, 2006 3.082 3.141 3.012 3.136 53,979,940 +0.01(+0.20%)
Sep 22, 2006 3.156 3.161 3.094 3.130 29,707,584 -0.01(-0.43%)
Sep 21, 2006 3.148 3.212 3.107 3.144 56,669,388 -0.00(-0.14%)
Sep 20, 2006 3.258 3.299 3.130 3.148 54,035,052 -0.13(-3.84%)
Sep 19, 2006 3.358 3.368 3.252 3.274 34,286,744 -0.09(-2.69%)
Sep 18, 2006 3.303 3.378 3.265 3.364 33,782,164 +0.13(+3.99%)
Sep 15, 2006 3.287 3.297 3.194 3.235 48,370,808 -0.04(-1.22%)
Sep 14, 2006 3.383 3.386 3.258 3.275 42,111,360 -0.09(-2.62%)
Sep 13, 2006 3.284 3.403 3.250 3.364 37,748,972 +0.11(+3.44%)
Sep 12, 2006 3.307 3.324 3.227 3.252 31,964,708 -0.01(-0.24%)
Sep 11, 2006 3.350 3.362 3.227 3.260 64,825,896 -0.16(-4.67%)
Sep 08, 2006 3.487 3.503 3.402 3.419 26,876,074 -0.09(-2.50%)
Sep 07, 2006 3.511 3.541 3.476 3.507 23,175,026 -0.02(-0.56%)
Sep 06, 2006 3.655 3.685 3.508 3.527 37,347,272 -0.17(-4.52%)
Sep 05, 2006 3.705 3.722 3.674 3.694 20,817,476 -0.01(-0.23%)
Sep 01, 2006 3.660 3.723 3.631 3.702 16,577,559 +0.04(+1.14%)
Aug 31, 2006 3.683 3.684 3.627 3.660 17,027,024 +0.01(+0.18%)
Aug 30, 2006 3.667 3.687 3.596 3.654 19,715,244 -0.01(-0.33%)
Aug 29, 2006 3.689 3.706 3.625 3.666 20,808,902 -0.01(-0.24%)
Aug 28, 2006 3.668 3.692 3.655 3.675 17,090,708 -0.03(-0.79%)
Aug 25, 2006 3.679 3.724 3.658 3.705 20,273,708 +0.03(+0.72%)
Aug 24, 2006 3.643 3.694 3.581 3.678 28,084,854 +0.03(+0.85%)
Aug 23, 2006 3.743 3.792 3.645 3.647 27,310,842 -0.13(-3.54%)
Aug 22, 2006 3.782 3.809 3.750 3.781 17,747,148 -0.00(-0.03%)
Aug 21, 2006 3.755 3.813 3.703 3.782 12,761,389 +0.00(+0.08%)
Aug 18, 2006 3.727 3.783 3.698 3.779 19,318,440 +0.03(+0.86%)
Aug 17, 2006 3.797 3.802 3.708 3.747 35,747,812 -0.07(-1.73%)
Aug 16, 2006 3.862 3.869 3.807 3.813 23,201,970 +0.00(+0.12%)
Aug 15, 2006 3.787 3.860 3.768 3.809 23,646,536 +0.06(+1.57%)
Aug 14, 2006 3.806 3.825 3.742 3.750 24,796,530 -0.10(-2.56%)
Aug 11, 2006 3.889 3.892 3.819 3.848 17,389,536 -0.03(-0.72%)
Aug 10, 2006 3.858 3.877 3.799 3.876 20,658,264 +0.01(+0.34%)
Aug 09, 2006 3.901 3.934 3.855 3.863 26,887,096 -0.00(-0.07%)
Aug 08, 2006 3.854 3.907 3.843 3.866 17,718,980 +0.01(+0.31%)
Aug 07, 2006 3.848 3.896 3.812 3.854 15,449,609 +0.03(+0.79%)
Aug 04, 2006 3.895 3.919 3.792 3.824 25,323,152 -0.03(-0.84%)
Aug 03, 2006 3.787 3.878 3.778 3.856 23,201,970 +0.02(+0.46%)
Aug 02, 2006 3.781 3.844 3.781 3.838 31,690,376 +0.09(+2.33%)
Aug 01, 2006 3.710 3.755 3.670 3.751 20,616,624 +0.00(+0.00%)
Jul 31, 2006 3.748 3.770 3.718 3.751 18,180,694 -0.03(-0.91%)
Jul 28, 2006 3.698 3.787 3.697 3.785 23,128,488 +0.09(+2.36%)
Jul 27, 2006 3.719 3.776 3.689 3.698 39,800,348 +0.02(+0.61%)
Jul 26, 2006 3.620 3.713 3.581 3.676 31,482,176 +0.04(+1.04%)
Jul 25, 2006 3.609 3.667 3.563 3.638 24,190,304 +0.03(+0.79%)
Jul 24, 2006 3.499 3.627 3.481 3.609 33,409,856 +0.15(+4.47%)
Jul 21, 2006 3.507 3.529 3.436 3.455 24,231,944 -0.04(-1.20%)
Jul 20, 2006 3.629 3.632 3.491 3.497 27,260,630 -0.10(-2.74%)
Jul 19, 2006 3.499 3.618 3.497 3.595 41,563,920 +0.09(+2.44%)
Jul 18, 2006 3.552 3.587 3.437 3.509 46,617,036 -0.00(-0.05%)
Jul 17, 2006 3.604 3.634 3.479 3.511 46,312,084 -0.15(-4.01%)
Jul 14, 2006 3.634 3.663 3.574 3.658 30,447,304 +0.10(+2.74%)
Jul 13, 2006 3.594 3.613 3.548 3.560 31,943,888 -0.07(-1.84%)
Jul 12, 2006 3.658 3.709 3.622 3.627 38,412,760 -0.03(-0.84%)
Jul 11, 2006 3.556 3.666 3.527 3.657 26,636,032 +0.09(+2.60%)
Jul 10, 2006 3.591 3.612 3.526 3.565 19,395,598 +0.00(+0.11%)
Jul 07, 2006 3.638 3.660 3.547 3.560 25,751,798 -0.05(-1.48%)
Jul 06, 2006 3.603 3.642 3.577 3.614 29,817,806 +0.03(+0.96%)
Jul 05, 2006 3.540 3.619 3.505 3.580 38,482,568 -0.08(-2.15%)
Jul 03, 2006 3.653 3.674 3.629 3.658 23,584,076 +0.01(+0.34%)
Jun 30, 2006 3.656 3.674 3.589 3.646 35,315,492 +0.06(+1.62%)
Jun 29, 2006 3.433 3.588 3.432 3.588 58,327,632 +0.20(+5.93%)
Jun 28, 2006 3.350 3.401 3.334 3.387 34,753,352 +0.09(+2.61%)
Jun 27, 2006 3.397 3.418 3.289 3.301 31,625,466 -0.04(-1.33%)
Jun 26, 2006 3.346 3.380 3.307 3.346 29,287,510 +0.00(+0.01%)
Jun 23, 2006 3.201 3.411 3.193 3.345 47,942,164 +0.09(+2.67%)
Jun 22, 2006 3.270 3.285 3.202 3.258 27,997,900 +0.00(+0.04%)
Jun 21, 2006 3.131 3.287 3.120 3.257 42,900,068 +0.12(+3.93%)
Jun 20, 2006 3.146 3.213 3.115 3.134 45,731,576 +0.01(+0.30%)
Jun 19, 2006 3.219 3.228 3.094 3.124 44,843,668 -0.10(-3.21%)
Jun 16, 2006 3.229 3.251 3.116 3.228 47,130,188 +0.02(+0.76%)
Jun 15, 2006 3.060 3.242 3.056 3.204 65,928,128 +0.22(+7.35%)
Jun 14, 2006 2.904 2.999 2.875 2.984 62,318,936 +0.12(+4.16%)
Jun 13, 2006 2.964 3.042 2.817 2.865 103,888,976 -0.16(-5.26%)
Jun 12, 2006 3.184 3.215 3.017 3.024 55,732,488 -0.19(-5.88%)
Jun 09, 2006 3.325 3.348 3.190 3.213 59,211,868 -0.08(-2.41%)
Jun 08, 2006 3.273 3.313 3.091 3.293 89,158,264 -0.05(-1.41%)
Jun 07, 2006 3.443 3.474 3.322 3.340 41,972,968 -0.14(-4.14%)
Jun 06, 2006 3.504 3.515 3.382 3.484 47,246,532 -0.03(-0.72%)
Jun 05, 2006 3.663 3.674 3.501 3.509 33,238,398 -0.14(-3.77%)
Jun 02, 2006 3.684 3.697 3.575 3.647 29,522,654 +0.04(+1.20%)
Jun 01, 2006 3.536 3.621 3.486 3.603 35,044,832 +0.06(+1.62%)
May 31, 2006 3.570 3.605 3.508 3.546 48,410,000 +0.05(+1.32%)
May 30, 2006 3.624 3.644 3.485 3.500 48,718,624 -0.20(-5.44%)
May 26, 2006 3.627 3.729 3.562 3.701 55,144,632 +0.19(+5.41%)
May 25, 2006 3.449 3.522 3.382 3.511 64,296,828 +0.15(+4.38%)
May 24, 2006 3.415 3.467 3.271 3.364 57,752,024 -0.10(-2.96%)
May 23, 2006 3.593 3.672 3.461 3.466 61,960,096 -0.00(-0.01%)
May 22, 2006 3.429 3.516 3.338 3.467 74,156,896 -0.20(-5.39%)
May 19, 2006 3.719 3.745 3.568 3.664 66,670,300 -0.06(-1.48%)
May 18, 2006 3.830 3.857 3.663 3.719 49,015,004 -0.10(-2.49%)
May 17, 2006 3.952 3.998 3.754 3.814 42,492,244 -0.22(-5.37%)
May 16, 2006 4.081 4.082 3.944 4.031 32,502,352 +0.06(+1.49%)
May 15, 2006 3.959 4.059 3.866 3.972 46,655,004 -0.14(-3.34%)
May 12, 2006 4.175 4.188 4.068 4.109 32,278,232 -0.14(-3.22%)
May 11, 2006 4.386 4.387 4.219 4.246 37,685,288 -0.12(-2.69%)
May 10, 2006 4.365 4.368 4.287 4.363 29,678,190 -0.00(-0.06%)
May 09, 2006 4.311 4.375 4.281 4.365 29,069,514 +0.09(+1.99%)
May 08, 2006 4.277 4.286 4.232 4.280 28,768,238 -0.02(-0.35%)
May 05, 2006 4.168 4.321 4.168 4.295 34,443,504 +0.16(+3.82%)
May 04, 2006 4.125 4.193 4.088 4.137 38,366,224 -0.01(-0.24%)
May 03, 2006 4.132 4.147 4.048 4.147 25,035,348 -0.02(-0.59%)
May 02, 2006 3.985 4.171 3.981 4.171 36,749,616 +0.10(+2.33%)
May 01, 2006 4.078 4.183 4.064 4.076 27,048,756 +0.04(+1.02%)
Apr 28, 2006 3.960 4.061 3.940 4.035 21,537,600 +0.11(+2.87%)
Apr 27, 2006 3.891 3.983 3.797 3.922 31,935,316 -0.04(-0.98%)
Apr 26, 2006 3.931 4.064 3.928 3.961 38,706,688 +0.06(+1.66%)
Apr 25, 2006 3.968 3.991 3.874 3.896 30,068,870 -0.07(-1.70%)
Apr 24, 2006 4.003 4.021 3.931 3.964 22,835,784 -0.10(-2.45%)
Apr 21, 2006 3.976 4.082 3.958 4.063 25,884,066 +0.11(+2.74%)
Apr 20, 2006 4.003 4.043 3.892 3.955 34,017,308 -0.06(-1.51%)
Apr 19, 2006 3.922 4.021 3.916 4.016 41,909,284 +0.09(+2.39%)
Apr 18, 2006 3.756 3.935 3.756 3.922 54,195,488 +0.22(+6.04%)
Apr 17, 2006 3.691 3.711 3.656 3.699 19,131,062 +0.07(+1.98%)
Apr 13, 2006 3.630 3.646 3.579 3.627 12,266,610 -0.00(-0.09%)
Apr 12, 2006 3.658 3.670 3.598 3.630 13,437,424 -0.00(-0.07%)
Apr 11, 2006 3.695 3.712 3.613 3.633 19,836,490 +0.00(+0.04%)
Apr 10, 2006 3.667 3.711 3.622 3.631 19,770,356 -0.03(-0.90%)
Apr 07, 2006 3.680 3.700 3.615 3.664 20,451,290 -0.06(-1.60%)
Apr 06, 2006 3.694 3.727 3.654 3.724 19,162,904 +0.04(+1.22%)
Apr 05, 2006 3.591 3.684 3.591 3.679 22,696,168 +0.07(+1.89%)
Apr 04, 2006 3.641 3.673 3.597 3.611 33,418,428 -0.04(-1.07%)
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.