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 31, 2013 5.967 5.986 5.905 5.957 63,190,848 -0.09(-1.56%)
Jan 30, 2013 6.107 6.126 5.973 6.051 81,555,016 -0.30(-4.72%)
Jan 29, 2013 6.348 6.371 6.237 6.351 36,202,328 -0.01(-0.10%)
Jan 28, 2013 6.478 6.488 6.354 6.358 27,822,774 -0.10(-1.51%)
Jan 25, 2013 6.397 6.579 6.374 6.455 34,256,468 +0.06(+0.87%)
Jan 24, 2013 6.387 6.433 6.336 6.400 36,016,612 +0.07(+1.18%)
Jan 23, 2013 6.371 6.400 6.306 6.325 28,902,000 -0.04(-0.56%)
Jan 22, 2013 6.253 6.374 6.227 6.361 32,250,986 -0.00(-0.05%)
Jan 18, 2013 6.426 6.491 6.341 6.364 35,667,504 -0.03(-0.51%)
Jan 17, 2013 6.468 6.478 6.384 6.397 25,713,288 -0.04(-0.61%)
Jan 16, 2013 6.387 6.442 6.361 6.436 28,845,778 -0.03(-0.45%)
Jan 15, 2013 6.478 6.505 6.420 6.465 33,476,106 +0.05(+0.71%)
Jan 14, 2013 6.569 6.600 6.397 6.420 41,592,500 -0.06(-0.86%)
Jan 11, 2013 6.465 6.508 6.420 6.475 32,997,156 -0.05(-0.70%)
Jan 10, 2013 6.431 6.560 6.354 6.521 52,629,224 +0.12(+1.83%)
Jan 09, 2013 6.374 6.462 6.351 6.403 46,385,068 -0.00(-0.05%)
Jan 08, 2013 6.439 6.455 6.309 6.407 46,531,868 -0.17(-2.63%)
Jan 07, 2013 6.543 6.596 6.521 6.579 41,308,116 -0.06(-0.88%)
Jan 04, 2013 6.560 6.680 6.508 6.638 45,133,368 +0.13(+2.00%)
Jan 03, 2013 6.400 6.569 6.371 6.508 40,462,648 +0.12(+1.89%)
Jan 02, 2013 6.397 6.407 6.309 6.387 46,076,632 +0.04(+0.67%)
Dec 31, 2012 6.165 6.350 6.097 6.345 43,631,288 +0.13(+2.10%)
Dec 28, 2012 6.195 6.271 6.159 6.214 37,527,088 -0.06(-0.99%)
Dec 27, 2012 6.309 6.335 6.159 6.276 52,646,176 -0.12(-1.93%)
Dec 26, 2012 6.537 6.602 6.380 6.400 33,162,654 -0.05(-0.76%)
Dec 24, 2012 6.462 6.498 6.410 6.449 13,225,116 -0.06(-0.90%)
Dec 21, 2012 6.468 6.547 6.452 6.508 47,692,936 -0.20(-2.96%)
Dec 20, 2012 6.561 6.723 6.560 6.706 60,970,384 +0.13(+1.98%)
Dec 19, 2012 6.521 6.654 6.498 6.576 84,051,336 +0.21(+3.33%)
Dec 18, 2012 6.289 6.390 6.273 6.364 50,056,536 +0.03(+0.51%)
Dec 17, 2012 6.257 6.346 6.240 6.332 43,578,684 -0.03(-0.41%)
Dec 14, 2012 6.283 6.420 6.250 6.358 59,992,120 +0.22(+3.50%)
Dec 13, 2012 6.227 6.270 6.113 6.143 55,575,724 -0.14(-2.28%)
Dec 12, 2012 6.286 6.322 6.219 6.286 36,404,524 -0.02(-0.26%)
Dec 11, 2012 6.289 6.340 6.270 6.302 52,423,512 +0.07(+1.20%)
Dec 10, 2012 6.120 6.247 6.087 6.227 36,862,824 +0.12(+1.95%)
Dec 07, 2012 6.029 6.139 5.996 6.108 36,962,860 +0.12(+1.99%)
Dec 06, 2012 5.993 6.029 5.944 5.989 29,830,330 +0.00(+0.05%)
Dec 05, 2012 5.914 6.025 5.895 5.986 40,775,280 +0.11(+1.89%)
Dec 04, 2012 5.957 6.011 5.843 5.875 37,381,128 +0.02(+0.33%)
Nov 30, 2012 5.937 5.973 5.807 5.856 65,009,628 -0.17(-2.76%)
Nov 29, 2012 5.970 6.045 5.921 6.022 48,615,708 +0.03(+0.49%)
Nov 28, 2012 5.901 6.015 5.866 5.993 67,427,184 +0.08(+1.43%)
Nov 27, 2012 6.156 6.159 5.872 5.908 58,298,488 -0.17(-2.74%)
Nov 26, 2012 6.058 6.103 5.996 6.074 30,666,420 -0.05(-0.75%)
Nov 23, 2012 5.996 6.130 5.996 6.120 26,226,498 +0.12(+2.01%)
Nov 21, 2012 6.159 6.178 5.934 5.999 53,797,616 -0.20(-3.16%)
Nov 20, 2012 6.143 6.250 6.136 6.195 29,047,368 -0.03(-0.47%)
Nov 19, 2012 6.257 6.309 6.136 6.224 52,995,516 +0.03(+0.47%)
Nov 16, 2012 6.292 6.299 6.035 6.195 54,751,888 -0.09(-1.50%)
Nov 15, 2012 6.345 6.393 6.240 6.289 37,376,008 -0.09(-1.38%)
Nov 14, 2012 6.573 6.573 6.338 6.377 45,820,132 -0.17(-2.59%)
Nov 13, 2012 6.635 6.654 6.537 6.547 32,882,272 -0.10(-1.52%)
Nov 12, 2012 6.785 6.791 6.628 6.648 34,034,932 -0.13(-1.97%)
Nov 09, 2012 6.775 6.908 6.752 6.781 30,841,218 +0.02(+0.29%)
Nov 08, 2012 6.957 7.045 6.742 6.762 44,215,332 -0.21(-2.95%)
Nov 07, 2012 7.084 7.101 6.941 6.967 33,242,806 -0.19(-2.69%)
Nov 06, 2012 7.094 7.208 7.068 7.159 28,588,326 +0.08(+1.15%)
Nov 05, 2012 6.928 7.101 6.915 7.078 34,729,392 +0.09(+1.26%)
Nov 02, 2012 7.009 7.032 6.931 6.990 27,155,506 +0.02(+0.28%)
Nov 01, 2012 6.899 6.970 6.853 6.970 52,382,496 +0.06(+0.85%)
Oct 31, 2012 7.042 7.071 6.876 6.912 49,564,612 -0.39(-5.31%)
Oct 26, 2012 7.391 7.299 7.299 7.299 32,961,100 +0.07(+0.90%)
Oct 25, 2012 7.290 7.309 7.195 7.234 19,871,192 +0.09(+1.28%)
Oct 24, 2012 7.208 7.254 7.143 7.143 26,940,460 -0.02(-0.32%)
Oct 23, 2012 7.283 7.286 7.127 7.166 35,393,732 -0.26(-3.55%)
Oct 19, 2012 7.510 7.510 7.410 7.430 27,556,310 -0.07(-0.91%)
Oct 18, 2012 7.440 7.547 7.417 7.498 29,906,478 -0.03(-0.35%)
Oct 17, 2012 7.544 7.599 7.495 7.524 29,824,902 -0.02(-0.22%)
Oct 16, 2012 7.570 7.677 7.475 7.541 31,965,778 -0.00(-0.04%)
Oct 15, 2012 7.482 7.567 7.426 7.544 23,596,504 +0.14(+1.94%)
Oct 12, 2012 7.410 7.524 7.374 7.400 16,399,283 -0.04(-0.48%)
Oct 11, 2012 7.400 7.498 7.358 7.436 29,743,776 +0.11(+1.51%)
Oct 10, 2012 7.407 7.410 7.299 7.325 23,636,118 -0.06(-0.75%)
Oct 09, 2012 7.443 7.456 7.348 7.381 22,537,050 -0.08(-1.05%)
Oct 08, 2012 7.368 7.488 7.332 7.459 30,004,896 +0.04(+0.57%)
Oct 05, 2012 7.560 7.590 7.387 7.417 28,763,226 -0.09(-1.26%)
Oct 04, 2012 7.462 7.554 7.352 7.511 35,287,404 +0.07(+0.92%)
Oct 03, 2012 7.563 7.563 7.413 7.443 39,506,912 -0.10(-1.34%)
Oct 02, 2012 7.563 7.589 7.440 7.544 34,376,820 +0.02(+0.30%)
Oct 01, 2012 7.492 7.612 7.482 7.521 42,207,064 +0.05(+0.63%)
Sep 28, 2012 7.501 7.538 7.387 7.474 40,515,784 -0.12(-1.52%)
Sep 27, 2012 7.596 7.639 7.529 7.589 34,035,816 +0.06(+0.78%)
Sep 26, 2012 7.482 7.563 7.438 7.531 50,341,340 +0.03(+0.43%)
Sep 25, 2012 7.619 7.674 7.485 7.498 44,581,600 -0.08(-1.07%)
Sep 24, 2012 7.580 7.612 7.501 7.580 33,434,106 +0.01(+0.09%)
Sep 21, 2012 7.658 7.690 7.563 7.573 41,042,332 -0.06(-0.77%)
Sep 20, 2012 7.527 7.718 7.440 7.632 54,834,104 +0.07(+0.90%)
Sep 19, 2012 7.726 7.772 7.547 7.563 50,091,744 -0.22(-2.81%)
Sep 18, 2012 7.782 7.837 7.703 7.782 37,356,216 +0.01(+0.13%)
Sep 17, 2012 7.837 7.951 7.733 7.772 40,575,276 -0.11(-1.36%)
Sep 14, 2012 7.759 8.090 7.756 7.879 87,755,840 +0.21(+2.72%)
Sep 13, 2012 7.374 7.708 7.325 7.671 56,562,356 +0.35(+4.76%)
Sep 12, 2012 7.345 7.391 7.247 7.322 30,066,132 +0.05(+0.72%)
Sep 11, 2012 7.127 7.298 7.109 7.270 30,921,432 +0.19(+2.62%)
Sep 10, 2012 7.127 7.182 7.060 7.084 28,325,380 -0.13(-1.76%)
Sep 07, 2012 7.045 7.257 7.016 7.211 28,956,548 +0.22(+3.22%)
Sep 06, 2012 6.840 7.029 6.807 6.987 32,555,410 +0.20(+2.93%)
Sep 05, 2012 6.771 6.827 6.680 6.788 26,772,168 +0.05(+0.77%)
Sep 04, 2012 6.851 6.866 6.713 6.736 29,218,064 -0.15(-2.22%)
Aug 31, 2012 6.925 6.977 6.866 6.889 34,153,316 -0.01(-0.19%)
Aug 30, 2012 6.934 6.970 6.850 6.902 37,403,312 -0.06(-0.80%)
Aug 29, 2012 7.032 7.052 6.925 6.957 25,509,784 -0.10(-1.48%)
Aug 27, 2012 7.016 7.114 6.987 7.062 18,859,534 -0.02(-0.28%)
Aug 24, 2012 7.094 7.172 6.996 7.081 32,563,140 +0.00(+0.00%)
Aug 23, 2012 7.185 7.205 7.052 7.081 32,069,812 -0.13(-1.76%)
Aug 22, 2012 7.149 7.228 7.088 7.208 38,681,796 +0.07(+1.00%)
Aug 21, 2012 7.348 7.374 7.110 7.136 42,321,996 -0.16(-2.14%)
Aug 20, 2012 7.286 7.309 7.202 7.293 29,499,148 +0.03(+0.45%)
Aug 17, 2012 7.234 7.293 7.195 7.260 33,042,922 +0.02(+0.22%)
Aug 16, 2012 7.182 7.267 7.130 7.244 38,948,024 +0.16(+2.25%)
Aug 15, 2012 7.058 7.130 7.026 7.084 33,539,632 +0.02(+0.32%)
Aug 14, 2012 7.163 7.189 7.016 7.062 36,298,872 -0.07(-0.96%)
Aug 13, 2012 7.136 7.166 7.022 7.130 40,032,364 -0.03(-0.45%)
Aug 10, 2012 7.045 7.169 6.993 7.163 29,991,802 +0.06(+0.78%)
Aug 09, 2012 7.075 7.143 7.018 7.107 46,499,204 -0.02(-0.27%)
Aug 08, 2012 6.892 7.159 6.879 7.127 69,153,032 +0.33(+4.79%)
Aug 07, 2012 6.692 6.912 6.674 6.801 68,394,384 +0.14(+2.10%)
Aug 06, 2012 6.328 6.749 6.322 6.661 77,910,384 +0.04(+0.54%)
Aug 03, 2012 6.566 6.752 6.566 6.625 58,961,716 +0.20(+3.15%)
Aug 02, 2012 6.436 6.573 6.377 6.423 51,774,508 -0.09(-1.40%)
Aug 01, 2012 6.358 6.543 6.240 6.514 57,340,744 +0.12(+1.83%)
Jul 31, 2012 6.638 6.670 6.341 6.397 68,609,448 -0.27(-4.06%)
Jul 30, 2012 6.644 6.687 6.488 6.667 48,049,724 -0.00(-0.05%)
Jul 27, 2012 6.442 6.680 6.403 6.670 49,288,092 +0.30(+4.71%)
Jul 26, 2012 6.325 6.410 6.240 6.371 37,960,896 +0.17(+2.79%)
Jul 25, 2012 6.188 6.286 6.110 6.198 29,927,348 +0.06(+1.01%)
Jul 24, 2012 6.240 6.270 6.058 6.136 29,376,966 -0.07(-1.10%)
Jul 23, 2012 6.136 6.244 6.038 6.204 37,285,732 -0.18(-2.76%)
Jul 20, 2012 6.449 6.491 6.325 6.380 37,636,860 -0.18(-2.68%)
Jul 19, 2012 6.433 6.579 6.413 6.556 43,644,852 +0.17(+2.65%)
Jul 18, 2012 6.341 6.400 6.306 6.387 42,998,344 +0.01(+0.10%)
Jul 17, 2012 6.429 6.446 6.299 6.380 55,112,528 -0.02(-0.25%)
Jul 16, 2012 6.495 6.538 6.296 6.397 56,715,892 -0.06(-0.96%)
Jul 13, 2012 6.397 6.498 6.380 6.459 62,691,728 +0.36(+5.82%)
Jul 12, 2012 5.973 6.146 5.901 6.103 42,338,516 +0.01(+0.11%)
Jul 11, 2012 6.032 6.232 6.032 6.097 41,305,412 +0.01(+0.16%)
Jul 10, 2012 6.289 6.312 6.038 6.087 42,004,700 -0.13(-2.15%)
Jul 09, 2012 6.315 6.315 6.143 6.221 38,935,560 -0.13(-2.10%)
Jul 06, 2012 6.420 6.426 6.289 6.354 36,761,712 -0.15(-2.26%)
Jul 05, 2012 6.380 6.576 6.338 6.501 50,919,712 +0.09(+1.42%)
Jul 03, 2012 6.266 6.433 6.240 6.410 37,331,556 +0.20(+3.15%)
Jul 02, 2012 6.133 6.237 6.074 6.214 36,341,832 +0.10(+1.60%)
Jun 29, 2012 5.996 6.117 5.967 6.117 52,295,284 +0.36(+6.23%)
Jun 28, 2012 5.664 5.807 5.628 5.758 32,512,282 +0.01(+0.17%)
Jun 27, 2012 5.830 5.869 5.677 5.748 47,674,856 -0.08(-1.40%)
Jun 26, 2012 5.823 5.888 5.739 5.830 58,941,560 +0.02(+0.28%)
Jun 25, 2012 6.068 6.123 5.784 5.813 94,197,448 -0.57(-8.98%)
Jun 22, 2012 6.436 6.442 6.257 6.387 55,343,064 +0.01(+0.20%)
Jun 21, 2012 6.641 6.670 6.364 6.374 56,037,780 -0.30(-4.45%)
Jun 20, 2012 6.635 6.758 6.527 6.670 69,082,120 +0.07(+0.99%)
Jun 19, 2012 6.296 6.670 6.273 6.605 77,708,296 +0.41(+6.68%)
Jun 18, 2012 6.045 6.214 6.002 6.191 40,552,572 +0.16(+2.65%)
Jun 15, 2012 6.040 6.051 5.918 6.032 47,483,368 +0.05(+0.87%)
Jun 14, 2012 6.097 6.110 5.924 5.980 72,849,016 -0.16(-2.55%)
Jun 13, 2012 6.097 6.218 6.061 6.136 35,417,028 +0.05(+0.86%)
Jun 12, 2012 6.136 6.156 6.035 6.084 72,984,944 +0.01(+0.16%)
Jun 11, 2012 6.420 6.452 6.061 6.074 76,679,936 -0.28(-4.46%)
Jun 08, 2012 6.384 6.436 6.247 6.358 65,101,540 -0.19(-2.89%)
Jun 07, 2012 6.635 6.713 6.517 6.547 48,527,172 +0.06(+0.95%)
Jun 06, 2012 6.426 6.543 6.403 6.485 49,654,196 +0.10(+1.63%)
Jun 05, 2012 6.426 6.511 6.332 6.380 40,808,824 +0.07(+1.08%)
Jun 04, 2012 6.266 6.423 6.237 6.312 49,774,276 +0.07(+1.10%)
Jun 01, 2012 6.159 6.364 6.159 6.244 39,804,464 -0.13(-2.05%)
May 31, 2012 6.244 6.384 6.090 6.374 55,487,676 +0.14(+2.25%)
May 30, 2012 6.306 6.319 6.208 6.234 34,348,364 -0.21(-3.29%)
May 29, 2012 6.495 6.543 6.371 6.446 39,098,328 +0.12(+1.96%)
May 25, 2012 6.348 6.472 6.289 6.322 46,869,948 +0.05(+0.78%)
May 24, 2012 6.441 6.446 6.182 6.273 57,372,456 -0.14(-2.14%)
May 23, 2012 6.416 6.429 6.244 6.410 55,272,568 -0.07(-1.01%)
May 22, 2012 6.700 6.798 6.413 6.475 61,571,932 -0.26(-3.87%)
May 21, 2012 6.449 6.749 6.426 6.736 61,855,556 +0.34(+5.30%)
May 18, 2012 6.292 6.436 6.279 6.397 48,766,016 +0.12(+1.97%)
May 17, 2012 6.423 6.495 6.263 6.273 46,371,016 -0.22(-3.31%)
May 16, 2012 6.690 6.690 6.416 6.488 77,489,120 +0.18(+2.89%)
May 15, 2012 6.534 6.605 6.292 6.306 48,508,120 -0.22(-3.30%)
May 14, 2012 6.540 6.628 6.501 6.521 43,824,500 -0.23(-3.35%)
May 11, 2012 6.773 6.947 6.731 6.747 32,364,806 -0.17(-2.47%)
May 10, 2012 6.979 7.044 6.892 6.918 42,350,132 +0.02(+0.28%)
May 09, 2012 6.824 6.950 6.779 6.898 53,079,460 -0.11(-1.57%)
May 08, 2012 7.095 7.108 6.940 7.008 50,359,216 -0.23(-3.17%)
May 07, 2012 7.157 7.254 6.989 7.237 55,646,932 +0.09(+1.22%)
May 04, 2012 7.479 7.489 7.066 7.150 82,646,960 -0.37(-4.94%)
May 03, 2012 7.705 7.718 7.433 7.521 46,818,264 -0.18(-2.35%)
May 02, 2012 7.628 7.757 7.602 7.702 47,236,952 +0.02(+0.25%)
May 01, 2012 7.573 7.767 7.541 7.683 28,358,114 +0.08(+1.08%)
Apr 30, 2012 7.580 7.628 7.544 7.601 30,246,190 -0.04(-0.53%)
Apr 27, 2012 7.580 7.651 7.509 7.641 41,790,876 +0.01(+0.17%)
Apr 26, 2012 7.473 7.659 7.463 7.628 37,286,308 +0.08(+1.07%)
Apr 25, 2012 7.709 7.735 7.432 7.547 36,793,072 -0.05(-0.64%)
Apr 24, 2012 7.647 7.663 7.554 7.596 20,994,254 +0.01(+0.08%)
Apr 23, 2012 7.551 7.618 7.509 7.589 39,740,616 -0.15(-2.00%)
Apr 20, 2012 7.738 7.838 7.718 7.744 32,441,340 +0.05(+0.67%)
Apr 19, 2012 7.780 7.838 7.634 7.693 35,978,632 -0.15(-1.93%)
Apr 18, 2012 7.689 7.880 7.670 7.844 39,528,304 +0.02(+0.21%)
Apr 17, 2012 7.841 7.893 7.773 7.828 30,963,884 +0.00(+0.04%)
Apr 16, 2012 7.986 7.993 7.789 7.825 32,608,850 -0.08(-1.06%)
Apr 13, 2012 8.083 8.086 7.877 7.909 34,219,612 -0.20(-2.51%)
Apr 12, 2012 7.925 8.141 7.904 8.112 36,391,460 +0.23(+2.95%)
Apr 11, 2012 7.928 7.938 7.809 7.880 54,344,696 +0.04(+0.54%)
Apr 10, 2012 7.990 8.038 7.773 7.838 40,719,168 -0.20(-2.53%)
Apr 09, 2012 8.038 8.093 7.948 8.041 27,364,666 -0.13(-1.54%)
Apr 05, 2012 8.099 8.241 8.051 8.167 26,452,378 +0.05(+0.56%)
Apr 04, 2012 8.144 8.251 8.096 8.122 37,462,312 -0.26(-3.08%)
Apr 03, 2012 8.548 8.580 8.299 8.380 37,655,744 -0.21(-2.44%)
Apr 02, 2012 8.490 8.674 8.464 8.590 34,351,292 +0.02(+0.19%)
Mar 30, 2012 8.519 8.600 8.471 8.574 28,568,764 +0.05(+0.57%)
Mar 29, 2012 8.380 8.548 8.377 8.525 35,513,864 -0.03(-0.38%)
Mar 28, 2012 8.671 8.671 8.409 8.558 47,262,968 -0.18(-2.07%)
Mar 27, 2012 8.845 8.861 8.706 8.738 31,444,136 -0.13(-1.46%)
Mar 26, 2012 8.813 8.903 8.771 8.868 32,258,012 +0.16(+1.89%)
Mar 23, 2012 8.651 8.761 8.619 8.703 35,844,764 +0.09(+1.09%)
Mar 22, 2012 8.703 8.703 8.545 8.609 46,028,984 -0.18(-2.02%)
Mar 21, 2012 8.835 8.851 8.706 8.787 31,477,894 -0.04(-0.48%)
Mar 20, 2012 8.787 8.848 8.732 8.829 38,040,328 -0.13(-1.40%)
Mar 19, 2012 8.900 9.064 8.874 8.954 32,859,786 +0.02(+0.18%)
Mar 16, 2012 8.806 8.983 8.800 8.938 38,952,088 -0.04(-0.47%)
Mar 15, 2012 9.195 9.224 8.912 8.980 49,482,308 -0.13(-1.45%)
Mar 14, 2012 9.192 9.279 9.089 9.112 58,107,688 -0.01(-0.14%)
Mar 13, 2012 8.823 9.125 8.774 9.125 44,394,904 +0.32(+3.61%)
Mar 12, 2012 8.848 8.887 8.713 8.806 42,690,508 -0.17(-1.90%)
Mar 09, 2012 9.083 9.128 8.948 8.977 37,079,540 -0.19(-2.07%)
Mar 08, 2012 9.218 9.256 9.093 9.166 33,506,576 +0.07(+0.78%)
Mar 07, 2012 9.067 9.137 8.993 9.096 36,241,020 -0.01(-0.07%)
Mar 06, 2012 9.218 9.221 8.967 9.102 54,168,332 -0.42(-4.39%)
Mar 05, 2012 9.800 9.816 9.497 9.520 41,801,664 -0.29(-2.95%)
Mar 02, 2012 9.761 9.851 9.694 9.809 29,624,288 +0.02(+0.23%)
Mar 01, 2012 9.626 9.803 9.616 9.787 34,901,672 +0.20(+2.04%)
Feb 29, 2012 9.677 9.806 9.510 9.591 53,090,336 -0.17(-1.78%)
Feb 28, 2012 9.703 9.822 9.626 9.764 43,420,672 +0.14(+1.47%)
Feb 27, 2012 9.755 9.793 9.555 9.623 50,778,284 -0.04(-0.47%)
Feb 24, 2012 9.600 9.796 9.594 9.668 44,681,416 +0.15(+1.59%)
Feb 23, 2012 9.514 9.539 9.372 9.517 31,205,268 +0.04(+0.41%)
Feb 22, 2012 9.485 9.568 9.407 9.478 39,968,028 +0.09(+0.96%)
Feb 21, 2012 9.565 9.568 9.327 9.388 33,240,834 -0.04(-0.38%)
Feb 17, 2012 9.571 9.575 9.388 9.424 47,817,136 -0.01(-0.07%)
Feb 16, 2012 9.266 9.514 9.080 9.430 50,911,200 +0.23(+2.52%)
Feb 15, 2012 9.298 9.346 8.676 9.199 61,964,760 -0.13(-1.41%)
Feb 14, 2012 9.559 9.604 9.182 9.330 74,990,880 -0.36(-3.68%)
Feb 13, 2012 9.665 9.787 9.578 9.687 64,616,392 +0.18(+1.93%)
Feb 10, 2012 9.642 9.649 9.395 9.504 109,565,096 -0.78(-7.57%)
Feb 09, 2012 10.33 10.38 10.16 10.28 44,688,380 -0.04(-0.40%)
Feb 08, 2012 10.44 10.48 10.26 10.32 39,139,968 +0.03(+0.31%)
Feb 07, 2012 10.19 10.34 10.09 10.29 47,856,516 +0.19(+1.84%)
Feb 06, 2012 9.957 10.15 9.925 10.10 39,389,528 +0.07(+0.74%)
Feb 03, 2012 10.16 10.17 9.976 10.03 55,972,964 +0.03(+0.32%)
Feb 02, 2012 10.16 10.16 9.967 9.999 50,211,880 -0.02(-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.