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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 7.963 8.100 7.807 7.837 0 -0.01(-0.11%)
Jan 29, 2009 7.843 7.984 7.736 7.846 84,234,416 -0.13(-1.69%)
Jan 28, 2009 7.553 8.109 7.553 7.981 112,808,984 +0.68(+9.25%)
Jan 27, 2009 7.386 7.454 7.191 7.305 63,105,764 -0.01(-0.12%)
Jan 26, 2009 7.317 7.610 7.194 7.314 67,468,976 -0.04(-0.53%)
Jan 23, 2009 6.901 7.472 6.856 7.353 75,052,400 +0.09(+1.19%)
Jan 22, 2009 7.284 7.374 6.985 7.266 84,549,904 -0.26(-3.42%)
Jan 21, 2009 7.146 7.568 7.048 7.523 87,694,456 +0.64(+9.30%)
Jan 20, 2009 7.323 7.383 6.850 6.883 73,944,616 -0.59(-7.92%)
Jan 16, 2009 7.538 7.595 7.239 7.475 87,554,312 +0.17(+2.33%)
Jan 15, 2009 7.059 7.374 6.647 7.305 106,363,224 +0.34(+4.94%)
Jan 14, 2009 7.245 7.323 6.856 6.961 83,714,016 -0.56(-7.48%)
Jan 13, 2009 7.311 7.742 7.293 7.523 65,715,896 +0.12(+1.62%)
Jan 12, 2009 7.777 7.825 7.311 7.404 69,096,568 -0.66(-8.16%)
Jan 09, 2009 8.208 8.283 7.846 8.062 53,428,616 -0.04(-0.48%)
Jan 08, 2009 7.753 8.136 7.607 8.100 67,855,520 +0.34(+4.44%)
Jan 07, 2009 8.080 8.118 7.655 7.756 65,893,276 -0.68(-8.02%)
Jan 06, 2009 8.355 8.570 8.175 8.433 104,552,688 +0.37(+4.64%)
Jan 05, 2009 7.643 8.274 7.643 8.059 87,821,952 +0.29(+3.77%)
Jan 02, 2009 7.248 7.855 7.242 7.765 0 +0.44(+6.00%)
Jan 01, 2009 7.036 7.434 6.988 7.326 0 +0.00(+0.00%)
Dec 31, 2008 7.036 7.434 6.988 7.326 39,991,736 +0.23(+3.20%)
Dec 30, 2008 6.602 7.101 6.602 7.098 42,949,812 +0.40(+5.94%)
Dec 29, 2008 6.805 6.844 6.536 6.701 35,903,848 -0.04(-0.67%)
Dec 26, 2008 6.644 6.802 6.584 6.745 20,949,686 +0.08(+1.17%)
Dec 24, 2008 6.578 6.715 6.416 6.668 17,275,796 +0.17(+2.67%)
Dec 23, 2008 6.635 6.727 6.449 6.494 52,512,996 -0.05(-0.73%)
Dec 22, 2008 7.006 7.089 6.422 6.542 65,747,032 -0.46(-6.54%)
Dec 19, 2008 7.051 7.206 6.856 7.000 65,452,740 +0.10(+1.43%)
Dec 18, 2008 7.478 7.487 6.781 6.901 97,760,280 -0.49(-6.64%)
Dec 17, 2008 7.395 7.718 7.338 7.392 103,721,376 -0.34(-4.45%)
Dec 16, 2008 7.200 7.759 7.140 7.736 98,694,824 +0.75(+10.70%)
Dec 15, 2008 7.122 7.338 6.832 6.988 99,779,328 +0.09(+1.30%)
Dec 12, 2008 6.584 6.955 6.515 6.898 83,663,776 +0.05(+0.74%)
Dec 11, 2008 6.724 7.484 6.695 6.847 139,708,112 +0.24(+3.67%)
Dec 10, 2008 6.078 6.680 6.057 6.605 108,816,528 +0.79(+13.52%)
Dec 09, 2008 5.707 6.159 5.669 5.818 83,727,072 +0.03(+0.57%)
Dec 08, 2008 5.546 5.920 5.546 5.785 89,049,408 +0.42(+7.80%)
Dec 05, 2008 4.972 5.402 4.726 5.366 87,573,608 +0.23(+4.55%)
Dec 04, 2008 5.474 5.600 5.028 5.133 68,673,744 -0.45(-8.04%)
Dec 03, 2008 5.319 5.624 5.160 5.582 87,281,264 +0.07(+1.25%)
Dec 02, 2008 5.462 5.639 5.250 5.513 64,514,416 +0.16(+3.08%)
Dec 01, 2008 5.728 5.758 5.313 5.348 74,584,520 -0.92(-14.61%)
Nov 28, 2008 6.165 6.312 6.072 6.264 32,636,788 -0.35(-5.33%)
Nov 26, 2008 5.887 6.626 5.776 6.617 86,382,256 +0.78(+13.44%)
Nov 25, 2008 6.084 6.117 5.600 5.833 95,915,584 +0.06(+0.98%)
Nov 24, 2008 5.432 5.944 5.432 5.776 139,627,456 +0.57(+10.98%)
Nov 21, 2008 5.217 5.325 4.786 5.205 130,151,984 +0.74(+16.47%)
Nov 20, 2008 5.175 5.247 4.406 4.469 140,487,184 -0.87(-16.35%)
Nov 19, 2008 5.932 6.078 5.319 5.342 95,730,240 -0.77(-12.67%)
Nov 18, 2008 6.395 6.539 5.854 6.117 86,240,112 -0.26(-4.08%)
Nov 17, 2008 6.342 6.638 6.207 6.377 72,552,096 -0.04(-0.61%)
Nov 14, 2008 6.680 6.910 6.380 6.416 102,481,968 -0.75(-10.48%)
Nov 13, 2008 6.629 7.188 6.019 7.167 136,777,200 +0.61(+9.36%)
Nov 12, 2008 7.179 7.182 6.392 6.554 98,353,352 -1.12(-14.55%)
Nov 11, 2008 7.855 7.957 7.448 7.670 73,688,184 -0.47(-5.77%)
Nov 10, 2008 8.480 8.585 7.822 8.139 78,788,952 +0.13(+1.64%)
Nov 07, 2008 7.777 8.106 7.550 8.008 80,843,664 +0.58(+7.77%)
Nov 06, 2008 8.094 8.127 7.245 7.430 99,722,992 -0.66(-8.20%)
Nov 05, 2008 8.654 8.965 8.017 8.094 101,876,112 -1.05(-11.51%)
Nov 04, 2008 8.127 9.234 8.121 9.147 124,883,352 +1.26(+15.97%)
Nov 03, 2008 7.924 8.044 7.613 7.888 62,922,796 -0.16(-1.93%)
Oct 31, 2008 7.658 8.253 7.517 8.044 110,061,824 -0.04(-0.48%)
Oct 30, 2008 7.610 8.151 7.601 8.083 124,318,632 +0.84(+11.61%)
Oct 29, 2008 6.715 7.658 6.644 7.242 140,032,224 +0.51(+7.60%)
Oct 28, 2008 6.279 6.730 5.851 6.730 131,982,416 +0.86(+14.56%)
Oct 27, 2008 6.195 6.383 5.845 5.875 119,565,760 -0.42(-6.70%)
Oct 24, 2008 6.225 6.811 6.027 6.297 144,452,896 -0.91(-12.62%)
Oct 23, 2008 6.868 7.508 6.689 7.206 122,330,224 +0.28(+4.06%)
Oct 22, 2008 7.436 7.544 6.491 6.925 124,232,608 -1.10(-13.75%)
Oct 21, 2008 8.163 8.471 7.792 8.029 111,211,736 -0.68(-7.77%)
Oct 20, 2008 8.181 8.771 8.181 8.705 103,850,112 +0.86(+11.03%)
Oct 17, 2008 7.517 8.558 7.278 7.840 126,590,760 +0.20(+2.58%)
Oct 16, 2008 7.727 8.002 6.880 7.643 190,824,800 +0.14(+1.91%)
Oct 15, 2008 9.016 9.052 7.451 7.499 148,758,048 -2.25(-23.07%)
Oct 14, 2008 10.46 10.69 9.225 9.749 151,573,312 -0.42(-4.15%)
Oct 13, 2008 8.806 10.22 8.316 10.17 131,913,816 +2.36(+30.27%)
Oct 10, 2008 7.550 8.418 7.104 7.807 174,382,624 -0.45(-5.40%)
Oct 09, 2008 9.408 9.797 8.238 8.253 128,927,488 -0.66(-7.35%)
Oct 08, 2008 7.936 9.605 7.918 8.908 203,443,184 -0.03(-0.37%)
Oct 07, 2008 10.39 10.63 8.941 8.941 135,508,720 -1.29(-12.60%)
Oct 06, 2008 9.815 10.27 8.430 10.23 163,967,792 -0.75(-6.86%)
Oct 03, 2008 11.70 12.43 10.95 10.98 96,458,080 -0.41(-3.57%)
Oct 02, 2008 12.40 12.40 11.07 11.39 120,318,464 -1.62(-12.42%)
Oct 01, 2008 13.09 13.13 12.17 13.01 85,401,632 -0.14(-1.07%)
Sep 30, 2008 12.26 13.15 12.21 13.15 86,260,368 +1.39(+11.80%)
Sep 29, 2008 13.12 13.12 11.07 11.76 115,063,888 -2.17(-15.57%)
Sep 26, 2008 13.92 13.98 13.45 13.93 0 -0.53(-3.64%)
Sep 25, 2008 14.14 14.54 13.92 14.45 72,009,496 +0.90(+6.67%)
Sep 24, 2008 13.69 14.01 13.46 13.55 63,228,120 +0.26(+1.93%)
Sep 23, 2008 14.28 14.45 12.99 13.29 107,666,048 -1.08(-7.49%)
Sep 22, 2008 14.48 14.95 14.15 14.37 117,231,896 +0.22(+1.52%)
Sep 19, 2008 13.81 14.96 13.16 14.15 0 +2.34(+19.80%)
Sep 18, 2008 12.17 12.87 11.41 11.82 117,088,576 +0.06(+0.53%)
Sep 17, 2008 12.45 12.59 11.53 11.75 123,416,608 -0.87(-6.92%)
Sep 16, 2008 11.30 12.76 10.88 12.63 113,044,608 +0.56(+4.61%)
Sep 15, 2008 12.51 12.94 12.05 12.07 95,005,288 -1.60(-11.71%)
Sep 12, 2008 12.96 13.72 12.86 13.67 104,492,672 +1.05(+8.34%)
Sep 11, 2008 11.64 12.71 11.56 12.62 148,009,296 +0.77(+6.49%)
Sep 10, 2008 11.63 12.08 11.04 11.85 138,698,032 +0.35(+3.04%)
Sep 09, 2008 12.46 12.50 11.46 11.50 128,080,128 -1.42(-11.00%)
Sep 08, 2008 14.08 14.13 12.83 12.92 85,200,536 -0.48(-3.62%)
Sep 05, 2008 13.25 13.49 12.75 13.40 0 -0.18(-1.34%)
Sep 04, 2008 14.26 14.34 13.35 13.59 78,257,192 -0.78(-5.45%)
Sep 03, 2008 14.58 14.92 14.06 14.37 68,286,704 -0.33(-2.26%)
Sep 02, 2008 14.91 15.12 14.56 14.70 74,920,984 -1.07(-6.81%)
Aug 29, 2008 16.04 16.14 15.65 15.78 0 -0.10(-0.60%)
Aug 28, 2008 16.25 16.30 15.69 15.87 37,112,276 -0.04(-0.26%)
Aug 27, 2008 15.83 15.99 15.66 15.91 34,553,604 +0.50(+3.22%)
Aug 26, 2008 15.28 15.66 15.28 15.42 39,897,376 +0.02(+0.12%)
Aug 25, 2008 15.81 15.86 15.26 15.40 35,712,280 -0.40(-2.56%)
Aug 22, 2008 16.24 16.27 15.60 15.80 40,763,556 -0.37(-2.28%)
Aug 21, 2008 15.89 16.28 15.89 16.17 62,042,992 +0.72(+4.65%)
Aug 20, 2008 15.18 15.65 15.11 15.45 68,733,600 +0.59(+3.94%)
Aug 19, 2008 13.95 14.98 13.94 14.87 64,330,724 +0.58(+4.04%)
Aug 18, 2008 14.89 14.93 14.18 14.29 43,267,108 -0.28(-1.95%)
Aug 15, 2008 14.88 14.98 14.50 14.57 0 -0.59(-3.87%)
Aug 14, 2008 15.45 15.55 14.91 15.16 54,525,264 -0.27(-1.76%)
Aug 13, 2008 14.51 15.60 14.50 15.43 67,136,680 +0.65(+4.37%)
Aug 12, 2008 14.91 15.28 14.78 14.79 57,179,904 -0.00(-0.02%)
Aug 11, 2008 15.43 15.48 14.59 14.79 64,619,560 -0.48(-3.17%)
Aug 08, 2008 15.25 15.38 14.98 15.27 49,897,872 -0.31(-2.02%)
Aug 07, 2008 15.61 16.02 15.47 15.59 54,015,600 +0.10(+0.62%)
Aug 06, 2008 15.12 15.77 15.11 15.49 50,888,968 +0.47(+3.11%)
Aug 05, 2008 15.34 15.64 14.81 15.03 64,273,652 -0.44(-2.82%)
Aug 04, 2008 15.94 16.05 15.25 15.46 55,564,120 -0.83(-5.09%)
Aug 01, 2008 16.54 16.90 16.16 16.29 42,035,304 -0.43(-2.59%)
Jul 31, 2008 16.99 17.04 16.63 16.72 44,492,736 -0.32(-1.88%)
Jul 30, 2008 16.38 17.20 16.15 17.04 75,191,920 +0.89(+5.52%)
Jul 29, 2008 16.15 16.28 15.81 16.15 50,478,876 +0.12(+0.73%)
Jul 28, 2008 16.11 16.49 16.01 16.04 44,180,240 +0.15(+0.96%)
Jul 25, 2008 15.67 16.15 15.52 15.88 63,800,964 -0.07(-0.45%)
Jul 24, 2008 16.80 16.82 15.82 15.96 87,100,600 -0.74(-4.43%)
Jul 23, 2008 17.07 17.18 16.61 16.69 74,453,464 -0.57(-3.33%)
Jul 22, 2008 17.64 17.72 17.07 17.27 47,354,476 -0.58(-3.24%)
Jul 21, 2008 17.45 17.93 17.44 17.85 44,123,184 +0.48(+2.76%)
Jul 18, 2008 17.36 17.64 17.11 17.37 48,762,672 +0.01(+0.07%)
Jul 17, 2008 17.90 18.15 17.02 17.36 83,603,992 -0.65(-3.59%)
Jul 16, 2008 18.22 18.24 17.58 18.00 64,930,824 -0.31(-1.71%)
Jul 15, 2008 18.45 18.54 17.88 18.32 60,299,088 -0.34(-1.81%)
Jul 14, 2008 18.74 18.82 18.53 18.65 45,906,588 +0.19(+1.05%)
Jul 11, 2008 18.47 18.91 18.22 18.46 56,072,192 -0.01(-0.05%)
Jul 10, 2008 18.10 18.56 17.67 18.47 72,184,432 +0.31(+1.71%)
Jul 09, 2008 18.66 18.94 18.05 18.16 57,216,404 -0.48(-2.58%)
Jul 08, 2008 18.95 18.97 18.13 18.64 68,938,024 -0.65(-3.38%)
Jul 07, 2008 19.81 20.02 19.02 19.29 54,298,800 -0.37(-1.87%)
Jul 04, 2008 20.30 20.33 19.22 19.66 46,191,916 +0.00(+0.00%)
Jul 03, 2008 20.30 20.33 19.22 19.66 46,191,916 -0.41(-2.06%)
Jul 02, 2008 21.35 21.47 20.03 20.07 71,618,008 -0.94(-4.47%)
Jul 01, 2008 20.84 21.37 20.77 21.01 60,470,620 -0.18(-0.83%)
Jun 30, 2008 20.94 21.40 20.94 21.19 52,771,196 +0.48(+2.31%)
Jun 27, 2008 20.30 20.80 20.30 20.71 48,706,872 +0.27(+1.33%)
Jun 26, 2008 20.32 20.71 20.00 20.44 59,938,992 -0.15(-0.74%)
Jun 25, 2008 20.04 20.75 19.41 20.59 73,838,952 +0.80(+4.07%)
Jun 24, 2008 19.85 20.26 19.70 19.78 35,604,476 -0.05(-0.27%)
Jun 23, 2008 19.59 20.04 19.37 19.84 40,221,200 +0.31(+1.61%)
Jun 20, 2008 20.02 20.14 19.44 19.52 47,608,664 -0.41(-2.07%)
Jun 19, 2008 20.58 20.64 19.66 19.94 60,482,348 -0.60(-2.91%)
Jun 18, 2008 20.79 20.79 20.24 20.54 40,295,824 -0.29(-1.39%)
Jun 17, 2008 20.73 21.04 20.55 20.83 40,682,764 +0.33(+1.61%)
Jun 16, 2008 20.46 20.85 20.36 20.50 44,599,196 +0.17(+0.85%)
Jun 13, 2008 20.26 20.63 20.02 20.32 49,961,500 +0.43(+2.15%)
Jun 12, 2008 19.75 20.24 19.69 19.90 46,756,228 +0.10(+0.50%)
Jun 11, 2008 19.93 20.21 19.63 19.80 44,141,172 -0.03(-0.17%)
Jun 10, 2008 19.92 20.49 19.37 19.83 64,432,468 -0.81(-3.93%)
Jun 09, 2008 20.51 20.94 20.18 20.64 34,230,244 +0.28(+1.37%)
Jun 06, 2008 20.99 21.25 20.34 20.36 60,875,900 -0.14(-0.67%)
Jun 05, 2008 19.77 20.57 19.73 20.50 50,384,756 +0.94(+4.79%)
Jun 04, 2008 20.13 20.16 19.41 19.56 80,517,104 -0.80(-3.92%)
Jun 03, 2008 21.27 21.27 20.30 20.36 55,455,408 -0.98(-4.60%)
Jun 02, 2008 20.86 21.64 20.79 21.34 39,221,628 +0.25(+1.21%)
May 30, 2008 21.74 21.85 20.80 21.09 59,491,556 -0.08(-0.40%)
May 29, 2008 21.94 22.07 21.14 21.17 65,058,284 -0.77(-3.53%)
May 28, 2008 21.13 21.97 20.67 21.95 59,042,564 +0.91(+4.34%)
May 27, 2008 21.85 21.88 20.86 21.03 51,472,060 -0.62(-2.85%)
May 26, 2008 21.99 21.99 21.21 21.65 0 +0.00(+0.00%)
May 23, 2008 21.99 21.99 21.21 21.65 55,873,504 +0.11(+0.50%)
May 22, 2008 22.93 22.96 21.42 21.54 57,421,892 -0.95(-4.22%)
May 21, 2008 22.91 23.22 22.30 22.49 87,021,560 +0.32(+1.46%)
May 20, 2008 21.73 22.23 21.45 22.17 67,994,496 +0.57(+2.66%)
May 19, 2008 21.27 21.81 21.06 21.59 54,427,544 +0.46(+2.18%)
May 16, 2008 20.69 21.13 20.63 21.13 48,914,076 +0.71(+3.49%)
May 15, 2008 20.06 20.43 19.90 20.42 44,552,692 +0.60(+3.02%)
May 14, 2008 20.26 20.30 19.74 19.82 37,331,008 -0.32(-1.60%)
May 13, 2008 20.22 20.34 19.95 20.15 52,868,580 +0.49(+2.51%)
May 12, 2008 19.49 19.82 19.12 19.65 45,696,028 +0.33(+1.70%)
May 09, 2008 19.10 19.36 18.77 19.32 38,935,516 +0.25(+1.29%)
May 08, 2008 19.20 19.40 18.75 19.08 41,317,708 +0.12(+0.64%)
May 07, 2008 19.66 19.67 18.81 18.96 240,041,824 -0.53(-2.72%)
May 06, 2008 19.01 19.49 18.94 19.49 46,283,256 +0.56(+2.96%)
May 05, 2008 18.69 19.07 18.58 18.93 48,628,600 +0.32(+1.70%)
May 02, 2008 18.80 18.94 18.32 18.61 62,805,408 +0.37(+2.03%)
May 01, 2008 18.69 18.98 17.52 18.24 98,689,976 +0.08(+0.44%)
Apr 30, 2008 17.69 18.65 17.29 18.16 127,293,224 +0.69(+3.96%)
Apr 29, 2008 18.10 18.15 17.40 17.47 69,791,352 -0.89(-4.86%)
Apr 28, 2008 18.85 18.89 18.32 18.36 41,950,052 -0.09(-0.46%)
Apr 25, 2008 18.54 18.72 18.17 18.45 60,713,952 +0.19(+1.05%)
Apr 24, 2008 18.70 18.78 18.13 18.25 71,749,216 -0.55(-2.94%)
Apr 23, 2008 19.03 19.20 18.77 18.81 45,773,336 -0.28(-1.47%)
Apr 22, 2008 19.15 19.58 19.03 19.09 51,917,516 -0.18(-0.92%)
Apr 21, 2008 18.92 19.35 18.79 19.27 52,712,916 +0.50(+2.65%)
Apr 18, 2008 18.62 18.94 18.38 18.77 66,060,468 +0.00(+0.00%)
Apr 17, 2008 18.15 18.86 18.14 18.77 80,730,736 +0.40(+2.16%)
Apr 16, 2008 18.62 18.67 18.02 18.37 72,928,800 -0.04(-0.21%)
Apr 15, 2008 18.16 18.54 17.86 18.41 106,695,088 +0.14(+0.75%)
Apr 14, 2008 16.75 18.74 16.59 18.27 245,257,984 +1.40(+8.27%)
Apr 11, 2008 17.04 17.18 16.78 16.88 37,086,208 -0.35(-2.01%)
Apr 10, 2008 17.20 17.36 16.92 17.23 38,569,564 +0.08(+0.46%)
Apr 09, 2008 17.10 17.39 16.98 17.15 51,516,020 +0.11(+0.65%)
Apr 08, 2008 16.43 17.10 16.35 17.04 46,205,208 +0.42(+2.52%)
Apr 07, 2008 16.86 17.08 16.45 16.62 36,724,004 +0.04(+0.27%)
Apr 04, 2008 16.49 17.01 16.46 16.57 44,651,480 +0.13(+0.76%)
Apr 03, 2008 16.14 16.77 16.05 16.45 44,408,084 +0.22(+1.37%)
Apr 02, 2008 15.79 16.44 15.71 16.22 52,083,364 +0.59(+3.75%)
Apr 01, 2008 15.39 15.78 15.10 15.64 45,911,236 +0.37(+2.39%)
Mar 31, 2008 15.18 15.50 14.93 15.27 47,258,720 +0.18(+1.20%)
Mar 28, 2008 15.22 15.43 14.99 15.09 34,711,796 -0.14(-0.93%)
Mar 27, 2008 15.85 15.88 15.11 15.23 41,294,552 -0.44(-2.81%)
Mar 26, 2008 15.44 15.85 15.20 15.67 63,342,576 +0.35(+2.30%)
Mar 25, 2008 14.94 15.49 14.83 15.32 67,672,704 +0.72(+4.96%)
Mar 24, 2008 14.58 15.04 14.45 14.60 50,282,768 +0.26(+1.84%)
Mar 21, 2008 14.21 14.44 13.92 14.33 86,348,416 +0.00(+0.00%)
Mar 20, 2008 14.21 14.44 13.92 14.33 86,310,304 -0.24(-1.65%)
Mar 19, 2008 16.00 16.01 14.55 14.58 89,980,728 -1.38(-8.63%)
Mar 18, 2008 15.85 16.05 15.61 15.95 63,403,720 +0.46(+2.98%)
Mar 17, 2008 15.48 15.79 15.11 15.49 72,529,088 -0.70(-4.30%)
Mar 14, 2008 16.88 16.92 15.97 16.19 63,091,156 -0.55(-3.26%)
Mar 13, 2008 16.61 16.80 16.18 16.73 57,808,228 -0.38(-2.19%)
Mar 12, 2008 17.16 17.30 16.84 17.11 37,552,592 -0.03(-0.17%)
Mar 11, 2008 16.77 17.16 16.35 17.14 49,458,336 +0.89(+5.51%)
Mar 10, 2008 16.76 16.85 16.15 16.24 46,216,212 -0.46(-2.75%)
Mar 07, 2008 16.68 17.07 16.46 16.70 38,666,324 -0.28(-1.64%)
Mar 06, 2008 17.56 17.65 16.94 16.98 35,924,844 -0.48(-2.77%)
Mar 05, 2008 17.04 17.56 17.00 17.46 47,773,664 +0.63(+3.74%)
Mar 04, 2008 17.46 17.46 16.48 16.83 77,950,928 -0.75(-4.25%)
Mar 03, 2008 17.19 17.85 17.12 17.58 51,282,540 +0.03(+0.17%)
Feb 29, 2008 18.40 18.49 17.38 17.55 68,848,312 -1.12(-6.02%)
Feb 28, 2008 18.58 18.74 18.38 18.67 41,900,100 -0.02(-0.12%)
Feb 27, 2008 18.13 18.77 18.11 18.70 71,237,392 +0.49(+2.68%)
Feb 26, 2008 17.77 18.36 17.60 18.21 51,153,780 +0.28(+1.54%)
Feb 25, 2008 17.65 17.98 17.54 17.93 35,258,084 +0.20(+1.14%)
Feb 22, 2008 17.95 17.95 17.35 17.73 40,123,596 +0.05(+0.30%)
Feb 21, 2008 18.17 18.23 17.62 17.68 48,663,040 -0.35(-1.94%)
Feb 20, 2008 17.39 18.09 17.39 18.03 52,144,152 +0.43(+2.45%)
Feb 19, 2008 17.83 18.03 17.48 17.60 49,936,788 +0.48(+2.80%)
Feb 18, 2008 17.17 17.25 16.81 17.12 0 +0.00(+0.00%)
Feb 15, 2008 17.17 17.25 16.81 17.12 39,120,284 -0.12(-0.68%)
Feb 14, 2008 17.54 17.72 17.18 17.23 38,969,272 -0.29(-1.64%)
Feb 13, 2008 17.23 17.62 17.11 17.52 40,085,968 +0.51(+2.99%)
Feb 12, 2008 17.33 17.64 16.83 17.01 49,715,640 -0.20(-1.17%)
Feb 11, 2008 16.74 17.26 16.63 17.21 50,723,112 +0.53(+3.16%)
Feb 08, 2008 16.46 16.83 16.40 16.69 41,308,012 -0.00(-0.03%)
Feb 07, 2008 16.40 16.81 16.15 16.69 61,329,688 +0.84(+5.27%)
Feb 06, 2008 16.02 16.30 15.78 15.86 45,644,088 -0.07(-0.43%)
Feb 05, 2008 16.61 16.61 15.79 15.92 55,928,632 -1.11(-6.51%)
Feb 04, 2008 17.03 17.27 16.80 17.03 24,146,232 +0.12(+0.73%)
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.