Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2008 16.09 16.81 15.83 16.60 54,706,052 +0.26(+1.57%)
Jan 30, 2008 16.16 17.09 16.01 16.34 64,157,744 +0.11(+0.66%)
Jan 29, 2008 16.41 16.46 16.03 16.23 52,086,200 -0.27(-1.61%)
Jan 28, 2008 15.42 16.51 15.31 16.50 62,565,232 +0.85(+5.44%)
Jan 25, 2008 15.69 16.00 15.51 15.65 60,582,652 +0.33(+2.14%)
Jan 24, 2008 14.83 15.53 14.78 15.32 89,354,920 +0.61(+4.16%)
Jan 23, 2008 13.92 14.79 13.43 14.71 109,469,776 +0.26(+1.82%)
Jan 22, 2008 13.40 14.64 13.27 14.45 113,189,696 +0.33(+2.34%)
Jan 21, 2008 13.86 14.30 13.56 14.11 0 +0.00(+0.00%)
Jan 18, 2008 13.86 14.30 13.56 14.11 64,455,012 +0.27(+1.96%)
Jan 17, 2008 14.96 15.06 13.68 13.84 79,229,840 -0.83(-5.64%)
Jan 16, 2008 15.48 15.66 14.51 14.67 84,604,336 -1.11(-7.02%)
Jan 15, 2008 16.34 16.35 15.55 15.78 59,685,060 -0.86(-5.18%)
Jan 14, 2008 16.75 16.88 16.48 16.64 28,610,408 +0.01(+0.05%)
Jan 11, 2008 16.81 17.00 16.45 16.63 35,269,124 -0.43(-2.52%)
Jan 10, 2008 17.09 17.18 16.15 17.06 73,504,256 -0.02(-0.11%)
Jan 09, 2008 16.67 17.13 16.49 17.08 54,019,096 +0.58(+3.50%)
Jan 08, 2008 16.50 17.20 16.42 16.50 57,688,972 +0.41(+2.55%)
Jan 07, 2008 16.45 16.58 15.73 16.09 55,917,580 -0.34(-2.07%)
Jan 04, 2008 17.11 17.18 16.34 16.44 53,436,556 -1.03(-5.88%)
Jan 03, 2008 17.65 17.77 17.39 17.46 45,136,440 -0.31(-1.73%)
Jan 02, 2008 17.52 17.82 17.35 17.77 46,174,512 +0.53(+3.10%)
Jan 01, 2008 17.66 17.71 17.09 17.24 0 +0.00(+0.00%)
Dec 31, 2007 17.66 17.71 17.09 17.24 20,888,232 -0.36(-2.02%)
Dec 28, 2007 17.59 17.67 17.32 17.59 44,460,116 +0.25(+1.42%)
Dec 27, 2007 17.50 17.59 17.16 17.35 36,697,220 -0.14(-0.80%)
Dec 26, 2007 17.01 17.57 16.99 17.49 32,874,670 +0.08(+0.44%)
Dec 24, 2007 17.17 17.49 17.02 17.41 19,170,376 +0.48(+2.83%)
Dec 21, 2007 16.80 16.97 16.61 16.93 54,577,140 +0.78(+4.81%)
Dec 20, 2007 16.32 16.51 16.05 16.15 40,401,040 +0.42(+2.64%)
Dec 19, 2007 15.67 16.01 15.40 15.74 47,269,592 +0.13(+0.84%)
Dec 18, 2007 15.42 15.73 14.96 15.61 43,012,788 +0.68(+4.53%)
Dec 17, 2007 15.61 15.70 14.85 14.93 50,601,420 -1.12(-7.00%)
Dec 14, 2007 16.22 16.49 15.72 16.05 39,775,908 -0.49(-2.95%)
Dec 13, 2007 16.63 16.63 16.07 16.54 63,255,116 -0.21(-1.23%)
Dec 12, 2007 16.31 17.11 16.27 16.75 85,638,656 +1.30(+8.41%)
Dec 11, 2007 16.04 16.32 15.28 15.45 59,222,484 -0.27(-1.69%)
Dec 10, 2007 15.85 15.88 15.60 15.71 35,590,032 -0.25(-1.55%)
Dec 07, 2007 16.41 16.41 15.90 15.96 36,603,708 +0.00(+0.03%)
Dec 06, 2007 15.62 16.00 15.46 15.96 29,875,070 +0.60(+3.94%)
Dec 05, 2007 14.97 15.45 14.88 15.35 48,350,360 +0.96(+6.64%)
Dec 04, 2007 14.25 14.62 14.13 14.40 31,399,564 -0.11(-0.76%)
Dec 03, 2007 14.30 14.51 14.08 14.51 44,674,088 +0.10(+0.72%)
Nov 30, 2007 14.82 14.91 14.09 14.40 41,357,220 -0.04(-0.26%)
Nov 29, 2007 14.58 14.92 14.23 14.44 43,232,404 -0.33(-2.22%)
Nov 28, 2007 14.63 14.77 14.39 14.77 53,177,292 +0.60(+4.27%)
Nov 27, 2007 14.06 14.37 13.66 14.16 56,888,988 +0.03(+0.21%)
Nov 26, 2007 14.89 15.10 14.04 14.13 52,191,820 -0.94(-6.23%)
Nov 23, 2007 14.96 15.12 14.91 15.07 18,164,858 +0.26(+1.76%)
Nov 21, 2007 15.45 15.49 14.76 14.81 53,563,316 -0.89(-5.68%)
Nov 20, 2007 15.17 15.91 15.17 15.70 39,326,956 +0.60(+4.00%)
Nov 19, 2007 15.70 15.70 14.98 15.10 38,292,840 -0.72(-4.55%)
Nov 16, 2007 15.80 15.90 15.38 15.82 46,639,800 +0.90(+6.00%)
Nov 15, 2007 15.44 15.50 14.73 14.92 47,697,456 -0.51(-3.29%)
Nov 14, 2007 16.39 16.41 15.31 15.43 52,722,240 -0.35(-2.22%)
Nov 13, 2007 15.12 15.78 14.92 15.78 72,741,056 +1.59(+11.18%)
Nov 12, 2007 15.60 15.64 14.18 14.19 89,879,096 -1.92(-11.93%)
Nov 09, 2007 17.29 17.60 15.51 16.12 112,305,336 -1.35(-7.72%)
Nov 08, 2007 14.95 17.82 14.95 17.46 163,267,424 +3.59(+25.91%)
Nov 07, 2007 14.27 14.47 13.76 13.87 55,730,512 -0.34(-2.41%)
Nov 06, 2007 13.91 14.24 13.67 14.21 40,722,544 +0.71(+5.28%)
Nov 05, 2007 13.29 13.72 13.14 13.50 43,582,868 -0.45(-3.26%)
Nov 02, 2007 14.14 14.35 13.64 13.95 44,300,672 -0.06(-0.43%)
Nov 01, 2007 13.95 14.12 13.67 14.01 53,973,640 -0.29(-2.02%)
Oct 31, 2007 13.87 14.55 13.73 14.30 48,171,744 +0.63(+4.57%)
Oct 30, 2007 14.02 14.21 13.61 13.68 62,570,948 -0.45(-3.21%)
Oct 29, 2007 14.01 14.31 14.00 14.13 49,742,788 +0.43(+3.17%)
Oct 26, 2007 13.42 13.73 13.33 13.70 37,176,996 +0.58(+4.39%)
Oct 25, 2007 12.97 13.13 12.71 13.12 63,200,360 +0.29(+2.30%)
Oct 24, 2007 12.41 12.84 12.13 12.83 53,448,116 +0.42(+3.36%)
Oct 23, 2007 12.25 12.41 12.09 12.41 34,231,648 +0.48(+4.00%)
Oct 22, 2007 11.62 12.00 11.58 11.93 50,296,324 -0.14(-1.15%)
Oct 19, 2007 12.81 12.86 11.92 12.07 58,737,436 -0.86(-6.64%)
Oct 18, 2007 12.64 12.97 12.55 12.93 47,189,992 +0.19(+1.50%)
Oct 17, 2007 12.90 12.92 12.37 12.74 45,810,800 +0.17(+1.36%)
Oct 16, 2007 12.68 12.86 12.57 12.57 48,618,960 -0.16(-1.22%)
Oct 15, 2007 12.86 12.96 12.51 12.72 39,608,572 +0.15(+1.18%)
Oct 12, 2007 12.40 12.62 12.32 12.58 21,901,184 +0.25(+2.00%)
Oct 11, 2007 12.74 12.83 12.16 12.33 59,068,144 -0.14(-1.14%)
Oct 10, 2007 12.13 12.50 12.09 12.47 37,826,456 +0.34(+2.77%)
Oct 09, 2007 11.96 12.21 11.85 12.13 41,974,404 +0.33(+2.83%)
Oct 08, 2007 11.81 11.83 11.60 11.80 39,332,660 +0.01(+0.10%)
Oct 05, 2007 11.52 11.91 11.47 11.79 48,911,300 +0.40(+3.51%)
Oct 04, 2007 11.20 11.45 10.90 11.39 39,850,072 +0.21(+1.89%)
Oct 03, 2007 11.61 11.64 11.14 11.18 45,060,552 -0.43(-3.70%)
Oct 02, 2007 11.55 11.73 11.35 11.61 28,408,482 -0.08(-0.67%)
Oct 01, 2007 11.36 11.73 11.32 11.69 39,932,976 +0.39(+3.48%)
Sep 28, 2007 11.49 11.53 11.21 11.29 32,187,206 -0.21(-1.83%)
Sep 27, 2007 11.38 11.51 11.28 11.50 32,266,108 +0.22(+1.95%)
Sep 26, 2007 11.25 11.34 11.01 11.28 33,045,190 +0.16(+1.47%)
Sep 25, 2007 10.98 11.13 10.93 11.12 23,412,408 -0.06(-0.51%)
Sep 24, 2007 11.04 11.18 10.98 11.18 31,948,996 +0.24(+2.23%)
Sep 21, 2007 10.78 10.99 10.76 10.93 33,819,940 +0.37(+3.50%)
Sep 20, 2007 10.63 10.79 10.50 10.56 24,544,412 -0.07(-0.66%)
Sep 19, 2007 10.81 10.85 10.58 10.63 37,835,176 +0.07(+0.71%)
Sep 18, 2007 10.09 10.64 10.02 10.56 48,626,152 +0.63(+6.31%)
Sep 17, 2007 9.927 10.01 9.776 9.933 24,660,082 -0.10(-1.04%)
Sep 14, 2007 10.14 10.27 9.934 10.04 26,917,284 -0.18(-1.74%)
Sep 13, 2007 10.12 10.27 10.07 10.22 28,771,320 +0.22(+2.17%)
Sep 12, 2007 9.994 10.19 9.955 9.998 34,460,128 +0.08(+0.80%)
Sep 11, 2007 9.738 9.979 9.647 9.919 26,990,898 +0.38(+3.98%)
Sep 10, 2007 9.593 9.653 9.339 9.539 35,002,032 -0.05(-0.56%)
Sep 07, 2007 9.617 9.686 9.405 9.593 31,008,666 -0.18(-1.82%)
Sep 06, 2007 9.722 9.829 9.672 9.771 35,308,116 +0.25(+2.59%)
Sep 05, 2007 9.503 9.572 9.348 9.524 36,151,896 -0.13(-1.30%)
Sep 04, 2007 9.330 9.705 9.328 9.650 37,662,060 +0.40(+4.33%)
Aug 31, 2007 9.135 9.415 9.095 9.249 55,017,996 +0.38(+4.30%)
Aug 30, 2007 8.697 9.020 8.527 8.868 41,823,788 +0.06(+0.68%)
Aug 29, 2007 8.618 8.812 8.575 8.808 57,021,800 +0.32(+3.72%)
Aug 28, 2007 8.768 8.824 8.459 8.492 44,690,756 -0.43(-4.83%)
Aug 27, 2007 8.868 9.007 8.745 8.923 24,606,666 +0.06(+0.64%)
Aug 24, 2007 8.533 8.925 8.533 8.866 41,089,492 +0.29(+3.33%)
Aug 23, 2007 8.765 8.829 8.413 8.581 56,496,944 +0.03(+0.37%)
Aug 22, 2007 8.292 8.597 8.271 8.549 53,155,268 +0.49(+6.05%)
Aug 21, 2007 7.930 8.136 7.861 8.062 34,554,736 +0.03(+0.34%)
Aug 20, 2007 8.177 8.193 7.830 8.035 46,981,388 -0.05(-0.67%)
Aug 17, 2007 8.353 8.435 7.893 8.089 89,505,872 +0.08(+0.97%)
Aug 16, 2007 7.780 8.011 7.291 8.011 125,017,968 -0.28(-3.34%)
Aug 15, 2007 8.579 8.926 8.275 8.287 67,297,608 -0.46(-5.27%)
Aug 14, 2007 9.113 9.152 8.712 8.748 51,367,472 -0.25(-2.76%)
Aug 13, 2007 9.153 9.248 8.917 8.996 33,406,744 -0.02(-0.25%)
Aug 10, 2007 8.845 9.198 8.805 9.019 56,861,576 -0.24(-2.60%)
Aug 09, 2007 9.204 9.466 9.144 9.260 47,409,088 -0.37(-3.84%)
Aug 08, 2007 9.459 9.807 9.459 9.629 44,782,740 +0.27(+2.93%)
Aug 07, 2007 9.225 9.467 9.129 9.355 40,992,460 +0.01(+0.06%)
Aug 06, 2007 9.153 9.355 8.860 9.349 52,439,356 +0.13(+1.43%)
Aug 03, 2007 9.328 9.740 9.207 9.218 40,410,124 -0.53(-5.48%)
Aug 02, 2007 9.795 9.795 9.541 9.752 33,892,564 +0.21(+2.21%)
Aug 01, 2007 9.610 9.786 9.328 9.541 58,106,980 -0.17(-1.71%)
Jul 31, 2007 10.04 10.20 9.672 9.707 44,693,364 -0.14(-1.46%)
Jul 30, 2007 9.536 9.961 9.482 9.850 48,376,068 +0.35(+3.65%)
Jul 27, 2007 9.677 9.846 9.330 9.503 61,057,640 -0.14(-1.47%)
Jul 26, 2007 9.891 9.972 9.258 9.645 69,898,400 -0.66(-6.43%)
Jul 25, 2007 10.08 10.33 9.674 10.31 55,972,820 +0.23(+2.30%)
Jul 24, 2007 10.59 10.60 9.943 10.08 47,535,660 -0.63(-5.87%)
Jul 23, 2007 10.57 10.72 10.43 10.70 22,343,412 +0.25(+2.43%)
Jul 20, 2007 10.51 10.54 10.31 10.45 23,353,296 -0.06(-0.53%)
Jul 19, 2007 10.54 10.61 10.47 10.51 26,305,794 +0.11(+1.06%)
Jul 18, 2007 10.34 10.43 10.29 10.39 26,601,984 +0.04(+0.38%)
Jul 17, 2007 10.29 10.42 10.26 10.36 31,868,290 +0.10(+0.98%)
Jul 16, 2007 10.37 10.37 10.14 10.26 32,649,218 -0.08(-0.77%)
Jul 13, 2007 10.23 10.45 10.20 10.34 39,006,220 +0.11(+1.11%)
Jul 12, 2007 9.961 10.24 9.892 10.22 37,060,660 +0.38(+3.88%)
Jul 11, 2007 9.696 9.916 9.653 9.840 27,264,958 +0.14(+1.43%)
Jul 10, 2007 9.948 9.885 9.669 9.701 34,314,040 -0.31(-3.08%)
Jul 09, 2007 9.870 10.09 9.898 10.01 20,811,416 +0.17(+1.76%)
Jul 06, 2007 9.841 9.942 9.774 9.835 32,511,486 +0.11(+1.09%)
Jul 05, 2007 9.625 9.755 9.583 9.729 46,936,592 +0.10(+1.06%)
Jul 03, 2007 9.535 9.632 9.445 9.628 21,030,904 +0.22(+2.34%)
Jul 02, 2007 9.198 9.408 9.143 9.408 26,077,886 +4.87(+107.47%)
Jun 29, 2007 4.573 4.631 4.493 4.534 44,184,944 +0.00(+0.08%)
Jun 28, 2007 4.528 4.586 4.513 4.531 38,489,596 +0.02(+0.54%)
Jun 27, 2007 4.400 4.506 4.389 4.506 30,640,988 +0.05(+1.18%)
Jun 26, 2007 4.517 4.542 4.426 4.454 31,227,808 -0.03(-0.70%)
Jun 25, 2007 4.468 4.585 4.445 4.485 40,094,044 -0.06(-1.27%)
Jun 22, 2007 4.580 4.594 4.491 4.543 33,632,196 -0.06(-1.37%)
Jun 21, 2007 4.562 4.620 4.501 4.606 39,374,024 +0.09(+1.95%)
Jun 20, 2007 4.646 4.655 4.507 4.518 49,994,112 -0.10(-2.11%)
Jun 19, 2007 4.570 4.664 4.532 4.615 50,955,564 +0.04(+0.89%)
Jun 18, 2007 4.554 4.589 4.544 4.574 48,765,220 +0.03(+0.72%)
Jun 15, 2007 4.472 4.560 4.472 4.542 71,388,072 +0.12(+2.64%)
Jun 14, 2007 4.338 4.436 4.337 4.425 68,336,568 +0.12(+2.75%)
Jun 13, 2007 4.196 4.306 4.196 4.306 49,741,380 +0.13(+3.18%)
Jun 12, 2007 4.180 4.260 4.150 4.174 57,895,664 -0.01(-0.23%)
Jun 11, 2007 4.115 4.214 4.083 4.183 42,575,564 +0.09(+2.14%)
Jun 08, 2007 3.981 4.119 3.977 4.096 33,578,988 +0.11(+2.74%)
Jun 07, 2007 4.039 4.144 3.965 3.987 41,057,556 -0.11(-2.62%)
Jun 06, 2007 4.103 4.148 4.057 4.094 39,053,096 -0.08(-1.99%)
Jun 05, 2007 4.162 4.232 4.148 4.177 36,730,128 -0.01(-0.21%)
Jun 04, 2007 4.113 4.198 4.101 4.186 34,217,760 +0.03(+0.66%)
Jun 01, 2007 4.111 4.178 4.097 4.158 37,528,816 +0.11(+2.82%)
May 31, 2007 4.076 4.107 4.037 4.044 32,290,780 -0.00(-0.02%)
May 30, 2007 3.915 4.062 3.889 4.045 40,610,232 +0.05(+1.24%)
May 29, 2007 4.071 4.081 3.966 3.996 33,524,552 -0.03(-0.85%)
May 25, 2007 4.014 4.057 3.988 4.030 33,269,814 +0.07(+1.66%)
May 24, 2007 4.061 4.140 3.931 3.964 58,506,660 -0.12(-2.93%)
May 23, 2007 4.086 4.146 4.062 4.084 37,662,668 +0.02(+0.51%)
May 22, 2007 4.092 4.105 4.057 4.063 23,949,490 -0.01(-0.16%)
May 21, 2007 4.024 4.118 4.018 4.070 55,072,556 +0.05(+1.35%)
May 18, 2007 3.969 4.031 3.963 4.015 31,056,498 +0.03(+0.70%)
May 17, 2007 3.978 4.026 3.920 3.987 41,630,412 +0.01(+0.14%)
May 16, 2007 3.879 3.995 3.874 3.982 57,672,616 +0.13(+3.31%)
May 15, 2007 3.840 3.866 3.823 3.854 41,372,212 +0.05(+1.24%)
May 14, 2007 3.758 3.844 3.762 3.807 35,880,040 -0.01(-0.37%)
May 11, 2007 3.742 3.828 3.750 3.821 35,595,216 +0.11(+2.92%)
May 10, 2007 3.781 3.792 3.688 3.713 42,496,416 -0.09(-2.30%)
May 09, 2007 3.779 3.800 3.725 3.800 33,799,348 +0.03(+0.81%)
May 08, 2007 3.739 3.800 3.684 3.770 47,591,556 +0.02(+0.47%)
May 07, 2007 3.799 3.807 3.748 3.752 33,161,902 -0.06(-1.66%)
May 04, 2007 3.877 3.886 3.797 3.815 35,124,988 -0.02(-0.59%)
May 03, 2007 3.855 3.864 3.818 3.838 32,263,366 +0.02(+0.57%)
May 02, 2007 3.791 3.829 3.788 3.817 25,674,632 +0.02(+0.52%)
May 01, 2007 3.784 3.805 3.742 3.797 24,447,652 +0.01(+0.31%)
Apr 30, 2007 3.844 3.880 3.780 3.785 29,529,770 -0.04(-1.14%)
Apr 27, 2007 3.817 3.852 3.795 3.829 30,426,220 -0.05(-1.17%)
Apr 26, 2007 3.934 3.937 3.867 3.874 26,507,350 -0.08(-1.91%)
Apr 25, 2007 3.873 3.969 3.848 3.950 29,772,700 +0.11(+2.94%)
Apr 24, 2007 3.830 3.849 3.796 3.837 20,655,792 -0.01(-0.33%)
Apr 23, 2007 3.867 3.892 3.840 3.849 22,067,292 -0.04(-1.09%)
Apr 20, 2007 3.924 3.929 3.842 3.892 30,608,642 +0.04(+1.08%)
Apr 19, 2007 3.831 3.864 3.807 3.850 28,961,284 -0.07(-1.68%)
Apr 18, 2007 3.897 3.946 3.890 3.916 42,823,948 -0.02(-0.43%)
Apr 17, 2007 4.014 4.024 3.919 3.933 35,100,316 -0.09(-2.23%)
Apr 16, 2007 3.989 4.027 3.975 4.023 27,669,356 +0.06(+1.58%)
Apr 13, 2007 3.915 3.983 3.898 3.960 38,256,028 +0.05(+1.40%)
Apr 12, 2007 3.817 3.917 3.806 3.906 40,513,752 +0.08(+2.22%)
Apr 11, 2007 3.889 3.896 3.807 3.821 34,888,972 -0.06(-1.56%)
Apr 10, 2007 3.810 3.881 3.806 3.881 29,902,596 +0.04(+1.15%)
Apr 09, 2007 3.848 3.898 3.832 3.837 45,903,600 +0.02(+0.46%)
Apr 05, 2007 3.777 3.842 3.755 3.820 39,248,208 +0.03(+0.84%)
Apr 04, 2007 3.691 3.806 3.690 3.788 37,308,496 +0.05(+1.43%)
Apr 03, 2007 3.741 3.761 3.708 3.734 34,669,240 -0.04(-0.96%)
Apr 02, 2007 3.739 3.775 3.725 3.771 34,497,208 +0.05(+1.34%)
Mar 30, 2007 3.799 3.799 3.692 3.721 57,514,532 -0.07(-1.79%)
Mar 29, 2007 3.593 3.811 3.588 3.788 125,270,952 +0.26(+7.33%)
Mar 28, 2007 3.563 3.572 3.515 3.530 31,025,862 -0.02(-0.62%)
Mar 27, 2007 3.560 3.578 3.521 3.552 27,833,940 -0.03(-0.80%)
Mar 26, 2007 3.577 3.591 3.518 3.581 37,848,272 +0.03(+0.75%)
Mar 23, 2007 3.539 3.590 3.530 3.554 33,502,930 +0.02(+0.51%)
Mar 22, 2007 0.0079 3.571 3.513 3.536 51,743,712 +0.05(+1.34%)
Mar 21, 2007 3.377 3.499 3.366 3.489 54,570,032 +0.16(+4.75%)
Mar 20, 2007 3.290 3.357 3.287 3.331 35,871,884 +0.05(+1.42%)
Mar 19, 2007 3.273 3.308 3.258 3.284 26,569,210 +0.06(+1.93%)
Mar 16, 2007 3.305 3.318 3.219 3.222 35,181,884 -0.05(-1.58%)
Mar 15, 2007 3.280 3.310 3.259 3.274 27,411,490 -0.02(-0.68%)
Mar 14, 2007 3.255 3.303 3.190 3.296 42,181,196 +0.04(+1.10%)
Mar 13, 2007 3.356 3.363 3.253 3.261 39,487,688 -0.10(-2.85%)
Mar 12, 2007 3.348 3.371 3.329 3.356 23,660,520 -0.02(-0.56%)
Mar 09, 2007 3.399 3.400 3.339 3.375 25,775,980 +0.04(+1.09%)
Mar 08, 2007 3.335 3.381 3.314 3.339 39,316,524 +0.06(+1.91%)
Mar 07, 2007 3.268 3.344 3.261 3.277 31,690,440 -0.01(-0.20%)
Mar 06, 2007 3.239 3.304 3.235 3.283 46,194,444 +0.12(+3.89%)
Mar 05, 2007 3.146 3.189 3.095 3.160 62,451,524 -0.07(-2.26%)
Mar 02, 2007 3.307 3.332 3.216 3.233 68,249,648 -0.10(-3.03%)
Mar 01, 2007 3.246 3.352 3.214 3.334 67,286,408 -0.05(-1.54%)
Feb 28, 2007 3.403 3.428 3.348 3.386 57,407,584 +0.03(+0.98%)
Feb 27, 2007 3.466 3.496 3.328 3.353 79,455,432 -0.26(-7.26%)
Feb 26, 2007 3.624 3.633 3.590 3.616 26,894,566 +0.04(+1.14%)
Feb 23, 2007 3.608 3.617 3.569 3.575 29,954,748 -0.00(-0.04%)
Feb 22, 2007 3.586 3.597 3.540 3.576 44,865,928 +0.06(+1.71%)
Feb 21, 2007 3.474 3.535 3.450 3.516 32,966,134 +0.02(+0.61%)
Feb 20, 2007 3.477 3.511 3.444 3.495 25,069,934 -0.02(-0.62%)
Feb 16, 2007 3.490 3.527 3.482 3.517 26,371,036 +0.02(+0.53%)
Feb 15, 2007 3.557 3.562 3.494 3.498 39,609,372 -0.03(-0.87%)
Feb 14, 2007 3.619 3.637 3.519 3.529 66,668,216 -0.07(-1.94%)
Feb 13, 2007 3.522 3.599 3.514 3.599 37,438,528 +0.07(+1.93%)
Feb 12, 2007 3.515 3.548 3.489 3.530 33,798,452 -0.03(-0.98%)
Feb 09, 2007 3.601 3.620 3.546 3.565 26,713,360 -0.05(-1.27%)
Feb 08, 2007 3.567 3.634 3.547 3.611 33,692,236 +0.01(+0.38%)
Feb 07, 2007 3.627 3.664 3.553 3.597 44,709,476 -0.09(-2.42%)
Feb 06, 2007 3.750 3.754 3.650 3.687 28,046,554 -0.03(-0.79%)
Feb 05, 2007 3.740 3.759 3.700 3.716 19,861,518 -0.00(-0.07%)
Feb 02, 2007 3.707 3.732 3.657 3.719 27,213,476 +0.01(+0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.