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, 2014 3.704 3.832 3.658 3.678 94,492,560 -0.04(-1.15%)
Jan 30, 2014 3.779 3.815 3.697 3.720 53,853,432 +0.00(+0.00%)
Jan 29, 2014 3.694 3.766 3.684 3.720 84,150,432 -0.10(-2.74%)
Jan 28, 2014 3.871 3.874 3.789 3.825 43,193,224 -0.05(-1.19%)
Jan 27, 2014 3.835 3.881 3.773 3.871 68,042,672 +0.01(+0.34%)
Jan 24, 2014 3.927 3.933 3.805 3.858 76,553,904 -0.13(-3.29%)
Jan 23, 2014 4.104 4.107 3.953 3.989 56,769,656 -0.11(-2.72%)
Jan 22, 2014 4.038 4.117 4.035 4.101 37,645,848 +0.09(+2.12%)
Jan 21, 2014 4.052 4.065 3.970 4.015 65,953,372 -0.08(-1.92%)
Jan 17, 2014 4.111 4.094 4.094 4.094 47,481,588 -0.02(-0.48%)
Jan 16, 2014 4.176 4.199 4.084 4.114 62,731,244 -0.06(-1.34%)
Jan 15, 2014 4.074 4.245 4.104 4.170 104,977,344 +0.10(+2.33%)
Jan 14, 2014 4.084 4.117 4.071 4.074 55,866,852 -0.01(-0.32%)
Jan 13, 2014 4.202 4.219 4.068 4.088 65,319,452 -0.12(-2.96%)
Jan 10, 2014 4.176 4.235 4.150 4.212 66,896,516 +0.10(+2.56%)
Jan 09, 2014 4.150 4.176 4.045 4.107 64,352,076 -0.05(-1.26%)
Jan 08, 2014 4.242 4.252 4.153 4.160 53,941,480 -0.07(-1.67%)
Jan 07, 2014 4.389 4.389 4.206 4.230 58,821,656 -0.09(-2.01%)
Jan 06, 2014 4.255 4.330 4.229 4.317 38,027,496 +0.01(+0.30%)
Jan 03, 2014 4.350 4.386 4.265 4.304 60,955,676 -0.07(-1.50%)
Jan 02, 2014 4.412 4.429 4.330 4.370 55,531,932 -0.15(-3.34%)
Dec 31, 2013 4.481 4.521 4.521 4.521 21,145,062 +0.04(+0.88%)
Dec 30, 2013 4.481 4.540 4.455 4.481 34,901,840 -0.00(-0.07%)
Dec 27, 2013 4.396 4.491 4.389 4.485 35,173,324 +0.06(+1.26%)
Dec 26, 2013 4.439 4.458 4.396 4.429 34,354,768 -0.05(-1.17%)
Dec 24, 2013 4.422 4.488 4.355 4.481 18,430,902 +0.03(+0.66%)
Dec 23, 2013 4.383 4.475 4.380 4.452 31,476,016 +0.08(+1.72%)
Dec 20, 2013 4.370 4.406 4.334 4.376 55,499,644 -0.08(-1.69%)
Dec 19, 2013 4.416 4.504 4.370 4.452 39,284,932 -0.05(-1.02%)
Dec 18, 2013 4.435 4.524 4.373 4.498 47,224,832 +0.05(+1.18%)
Dec 17, 2013 4.491 4.501 4.412 4.445 32,711,770 -0.05(-1.17%)
Dec 16, 2013 4.550 4.593 4.494 4.498 33,489,416 +0.01(+0.15%)
Dec 13, 2013 4.434 4.505 4.416 4.491 40,271,020 +0.08(+1.86%)
Dec 12, 2013 4.416 4.448 4.383 4.409 45,943,212 +0.00(+0.00%)
Dec 11, 2013 4.550 4.563 4.373 4.409 58,820,480 -0.18(-3.93%)
Dec 10, 2013 4.609 4.632 4.576 4.590 37,258,276 +0.04(+0.87%)
Dec 09, 2013 4.619 4.626 4.537 4.550 41,988,084 -0.01(-0.22%)
Dec 06, 2013 4.622 4.658 4.514 4.560 57,339,796 -0.01(-0.22%)
Dec 05, 2013 4.583 4.688 4.550 4.570 47,925,064 -0.03(-0.64%)
Dec 04, 2013 4.593 4.622 4.547 4.599 59,299,188 -0.04(-0.78%)
Dec 03, 2013 4.547 4.750 4.544 4.635 78,980,792 -0.02(-0.49%)
Dec 02, 2013 4.750 4.767 4.586 4.658 161,727,776 -0.57(-10.92%)
Nov 29, 2013 5.157 5.298 5.152 5.229 48,759,964 +0.05(+1.01%)
Nov 27, 2013 5.190 5.246 5.131 5.177 49,222,112 -0.06(-1.19%)
Nov 26, 2013 5.383 5.406 5.203 5.239 79,728,640 -0.34(-6.11%)
Nov 25, 2013 5.718 5.744 5.574 5.580 38,779,164 -0.16(-2.80%)
Nov 22, 2013 5.754 5.800 5.695 5.741 40,242,812 +0.09(+1.51%)
Nov 21, 2013 5.610 5.716 5.597 5.656 44,240,544 +0.11(+2.07%)
Nov 20, 2013 5.771 5.771 5.541 5.541 53,453,624 -0.24(-4.14%)
Nov 19, 2013 5.826 5.860 5.692 5.780 45,944,436 -0.09(-1.56%)
Nov 18, 2013 5.738 5.895 5.718 5.872 69,319,112 +0.21(+3.65%)
Nov 15, 2013 5.593 5.711 5.577 5.666 33,943,332 +0.08(+1.41%)
Nov 14, 2013 5.452 5.600 5.405 5.587 45,145,452 +0.20(+3.71%)
Nov 13, 2013 5.200 5.403 5.200 5.387 45,606,240 +0.12(+2.37%)
Nov 12, 2013 5.370 5.397 5.213 5.262 43,332,240 -0.14(-2.61%)
Nov 11, 2013 5.347 5.446 5.328 5.403 28,617,032 +0.06(+1.17%)
Nov 08, 2013 5.397 5.406 5.259 5.341 48,825,356 -0.09(-1.63%)
Nov 07, 2013 5.616 5.659 5.410 5.429 46,046,304 -0.17(-2.99%)
Nov 06, 2013 5.567 5.623 5.561 5.597 36,426,220 +0.05(+0.89%)
Nov 05, 2013 5.567 5.607 5.521 5.547 30,934,106 -0.12(-2.20%)
Nov 04, 2013 5.633 5.705 5.626 5.672 37,955,684 +0.10(+1.89%)
Nov 01, 2013 5.582 5.672 5.492 5.567 71,980,472 -0.15(-2.64%)
Oct 31, 2013 5.780 5.885 5.685 5.718 62,527,248 -0.01(-0.11%)
Oct 30, 2013 5.521 5.731 5.495 5.725 60,334,140 +0.04(+0.69%)
Oct 29, 2013 5.659 5.690 5.577 5.685 49,224,612 -0.01(-0.12%)
Oct 28, 2013 5.465 5.725 5.426 5.692 140,762,656 +0.47(+9.05%)
Oct 25, 2013 5.213 5.252 5.144 5.219 51,017,628 +0.11(+2.12%)
Oct 24, 2013 5.137 5.144 5.042 5.111 43,706,080 -0.04(-0.69%)
Oct 23, 2013 5.301 5.308 5.128 5.147 34,171,568 -0.15(-2.91%)
Oct 22, 2013 5.364 5.413 5.272 5.301 53,537,636 -0.03(-0.49%)
Oct 21, 2013 5.111 5.380 5.003 5.328 102,385,048 +0.23(+4.57%)
Oct 18, 2013 5.219 5.255 5.068 5.095 52,315,716 -0.10(-1.96%)
Oct 17, 2013 5.170 5.249 5.157 5.196 33,744,812 +0.04(+0.83%)
Oct 16, 2013 5.193 5.229 5.132 5.154 59,027,552 +0.01(+0.13%)
Oct 15, 2013 5.131 5.177 5.098 5.147 50,530,272 -0.01(-0.19%)
Oct 14, 2013 5.072 5.190 5.062 5.157 47,073,236 +0.04(+0.70%)
Oct 11, 2013 5.105 5.170 5.065 5.121 35,840,136 -0.00(-0.06%)
Oct 10, 2013 5.096 5.160 5.085 5.124 38,864,116 +0.10(+1.96%)
Oct 09, 2013 5.049 5.114 4.964 5.026 33,962,136 -0.03(-0.58%)
Oct 08, 2013 5.177 5.180 5.013 5.055 39,924,220 -0.09(-1.66%)
Oct 07, 2013 5.144 5.201 5.124 5.141 32,965,902 -0.01(-0.19%)
Oct 04, 2013 5.065 5.160 5.016 5.151 33,442,998 -0.01(-0.13%)
Oct 03, 2013 5.167 5.177 5.111 5.157 27,916,898 -0.03(-0.57%)
Oct 02, 2013 5.131 5.226 5.124 5.187 33,134,156 +0.06(+1.15%)
Oct 01, 2013 5.101 5.144 5.075 5.128 27,835,932 +0.05(+0.90%)
Sep 30, 2013 5.164 5.233 5.052 5.082 68,057,080 +0.03(+0.58%)
Sep 27, 2013 5.128 5.154 5.049 5.052 40,107,460 -0.07(-1.35%)
Sep 26, 2013 5.144 5.183 5.075 5.121 34,247,140 +0.00(+0.00%)
Sep 25, 2013 5.187 5.196 5.101 5.121 40,096,784 -0.09(-1.70%)
Sep 24, 2013 5.236 5.269 5.210 5.210 27,821,852 -0.04(-0.81%)
Sep 23, 2013 5.242 5.354 5.237 5.252 43,323,588 +0.02(+0.44%)
Sep 20, 2013 5.374 5.383 5.196 5.229 44,359,648 -0.14(-2.63%)
Sep 19, 2013 5.347 5.469 5.282 5.370 74,653,480 +0.01(+0.24%)
Sep 18, 2013 5.128 5.390 5.026 5.357 82,547,216 +0.24(+4.75%)
Sep 17, 2013 5.068 5.118 5.042 5.114 35,454,804 +0.07(+1.43%)
Sep 16, 2013 5.091 5.101 5.013 5.042 43,084,056 +0.09(+1.79%)
Sep 13, 2013 4.911 5.006 4.878 4.954 32,350,504 +0.08(+1.55%)
Sep 12, 2013 5.055 5.055 4.868 4.878 58,779,324 -0.17(-3.38%)
Sep 11, 2013 5.026 5.078 4.970 5.049 39,849,036 +0.01(+0.20%)
Sep 10, 2013 5.082 5.088 4.996 5.039 60,430,296 +0.03(+0.59%)
Sep 09, 2013 4.895 5.023 4.873 5.009 55,083,864 +0.20(+4.09%)
Sep 06, 2013 4.826 4.865 4.754 4.813 42,466,160 +0.04(+0.76%)
Sep 05, 2013 4.534 4.822 4.527 4.777 77,398,296 +0.27(+5.89%)
Sep 04, 2013 4.435 4.544 4.419 4.511 29,890,120 +0.05(+1.10%)
Sep 03, 2013 4.439 4.544 4.432 4.462 47,101,412 +0.03(+0.59%)
Aug 30, 2013 4.478 4.485 4.373 4.435 56,802,672 -0.05(-1.17%)
Aug 29, 2013 4.570 4.612 4.448 4.488 50,277,400 -0.09(-2.01%)
Aug 28, 2013 4.645 4.688 4.567 4.580 53,609,364 -0.07(-1.48%)
Aug 27, 2013 4.668 4.724 4.619 4.649 55,400,296 -0.13(-2.68%)
Aug 26, 2013 4.927 4.934 4.763 4.777 46,093,656 -0.14(-2.80%)
Aug 23, 2013 4.821 4.937 4.763 4.914 70,152,984 +0.20(+4.32%)
Aug 22, 2013 4.609 4.767 4.573 4.711 77,552,752 +0.24(+5.28%)
Aug 21, 2013 4.494 4.563 4.432 4.475 55,804,820 -0.04(-0.80%)
Aug 20, 2013 4.622 4.665 4.511 4.511 55,688,336 -0.12(-2.69%)
Aug 19, 2013 4.704 4.721 4.612 4.635 49,917,264 -0.10(-2.08%)
Aug 16, 2013 4.862 4.862 4.675 4.734 57,221,804 -0.09(-1.90%)
Aug 15, 2013 4.596 4.875 4.580 4.826 91,642,176 +0.25(+5.37%)
Aug 14, 2013 4.540 4.655 4.517 4.580 59,828,552 +0.03(+0.65%)
Aug 13, 2013 4.553 4.580 4.471 4.550 56,082,600 -0.03(-0.64%)
Aug 12, 2013 4.747 4.839 4.560 4.580 71,201,328 -0.10(-2.24%)
Aug 09, 2013 4.596 4.698 4.560 4.685 47,252,768 +0.11(+2.44%)
Aug 08, 2013 4.475 4.609 4.403 4.573 44,912,316 +0.18(+4.11%)
Aug 07, 2013 4.380 4.471 4.370 4.393 31,112,618 -0.02(-0.52%)
Aug 06, 2013 4.494 4.521 4.389 4.416 42,028,328 -0.08(-1.75%)
Aug 05, 2013 4.612 4.616 4.488 4.494 40,262,624 -0.14(-2.97%)
Aug 02, 2013 4.612 4.717 4.576 4.632 37,853,284 +0.01(+0.14%)
Aug 01, 2013 4.609 4.658 4.560 4.626 44,400,276 +0.15(+3.37%)
Jul 31, 2013 4.481 4.530 4.396 4.475 54,036,644 -0.03(-0.66%)
Jul 30, 2013 4.626 4.635 4.481 4.504 39,303,816 -0.12(-2.69%)
Jul 29, 2013 4.731 4.744 4.580 4.629 46,669,520 -0.11(-2.42%)
Jul 26, 2013 4.790 4.790 4.678 4.744 41,712,136 -0.02(-0.41%)
Jul 25, 2013 4.678 4.770 4.655 4.763 61,207,872 +0.07(+1.47%)
Jul 24, 2013 4.803 4.840 4.632 4.695 59,428,928 -0.11(-2.25%)
Jul 23, 2013 4.721 4.829 4.711 4.803 64,426,700 +0.10(+2.23%)
Jul 22, 2013 4.616 4.744 4.603 4.698 55,240,480 +0.12(+2.58%)
Jul 19, 2013 4.609 4.668 4.563 4.580 50,348,916 -0.07(-1.41%)
Jul 18, 2013 4.570 4.685 4.570 4.645 75,232,584 +0.08(+1.80%)
Jul 17, 2013 4.508 4.596 4.494 4.563 77,170,488 +0.16(+3.64%)
Jul 16, 2013 4.399 4.409 4.327 4.403 49,057,212 +0.01(+0.22%)
Jul 15, 2013 4.298 4.416 4.281 4.393 50,108,624 +0.11(+2.61%)
Jul 12, 2013 4.288 4.416 4.252 4.281 85,697,304 -0.05(-1.14%)
Jul 11, 2013 4.186 4.360 4.125 4.330 104,159,296 +0.30(+7.40%)
Jul 10, 2013 4.029 4.104 4.015 4.032 55,170,340 +0.00(+0.00%)
Jul 09, 2013 4.055 4.048 3.979 4.032 43,426,208 +0.05(+1.32%)
Jul 08, 2013 4.045 4.061 3.966 3.979 60,390,608 -0.04(-0.98%)
Jul 05, 2013 4.225 4.248 3.947 4.019 125,226,672 -0.26(-6.13%)
Jul 03, 2013 4.111 4.370 4.104 4.281 126,753,264 +0.08(+1.87%)
Jul 02, 2013 4.343 4.376 4.114 4.202 89,129,864 -0.16(-3.61%)
Jul 01, 2013 4.386 4.412 4.301 4.360 46,948,920 -0.04(-0.89%)
Jun 28, 2013 4.386 4.426 4.304 4.399 67,222,032 -0.11(-2.40%)
Jun 27, 2013 4.504 4.544 4.462 4.508 39,994,692 +0.02(+0.51%)
Jun 26, 2013 4.458 4.550 4.435 4.485 54,747,604 +0.08(+1.79%)
Jun 25, 2013 4.494 4.501 4.347 4.406 64,022,436 +0.04(+0.83%)
Jun 24, 2013 4.412 4.432 4.248 4.370 70,115,176 -0.16(-3.48%)
Jun 21, 2013 4.573 4.583 4.481 4.527 70,348,736 -0.09(-1.92%)
Jun 20, 2013 4.619 4.750 4.553 4.616 115,300,984 -0.22(-4.61%)
Jun 19, 2013 5.009 5.072 4.816 4.839 70,484,936 -0.21(-4.10%)
Jun 18, 2013 5.026 5.105 4.996 5.046 50,410,480 -0.09(-1.66%)
Jun 17, 2013 5.193 5.233 5.065 5.131 57,363,260 +0.00(+0.00%)
Jun 14, 2013 5.338 5.344 5.111 5.131 44,956,644 -0.24(-4.40%)
Jun 13, 2013 5.144 5.392 5.134 5.367 48,921,340 +0.22(+4.34%)
Jun 12, 2013 5.357 5.380 5.108 5.144 51,297,612 -0.17(-3.15%)
Jun 11, 2013 5.288 5.383 5.213 5.311 48,089,732 -0.15(-2.76%)
Jun 10, 2013 5.456 5.492 5.401 5.462 32,210,940 +0.00(+0.00%)
Jun 07, 2013 5.495 5.574 5.429 5.462 47,788,492 -0.19(-3.31%)
Jun 06, 2013 5.567 5.652 5.554 5.649 32,100,898 +0.05(+0.82%)
Jun 05, 2013 5.839 5.859 5.603 5.603 49,542,184 -0.23(-3.88%)
Jun 04, 2013 5.908 5.915 5.789 5.830 30,186,692 -0.08(-1.39%)
Jun 03, 2013 5.797 5.923 5.790 5.912 38,161,484 +0.08(+1.41%)
May 31, 2013 5.918 5.957 5.761 5.830 63,393,244 -0.14(-2.36%)
May 30, 2013 5.839 6.079 5.807 5.971 38,985,912 +0.09(+1.56%)
May 29, 2013 5.935 5.987 5.848 5.879 38,419,536 -0.12(-1.97%)
May 28, 2013 6.017 6.072 5.974 5.997 37,275,416 +0.03(+0.44%)
May 24, 2013 5.987 6.030 5.902 5.971 30,853,764 +0.03(+0.50%)
May 23, 2013 5.908 5.990 5.859 5.941 40,499,008 -0.08(-1.36%)
May 22, 2013 6.197 6.272 5.974 6.023 59,710,348 -0.20(-3.22%)
May 21, 2013 6.174 6.289 6.105 6.223 40,630,928 +0.02(+0.32%)
May 20, 2013 6.138 6.204 6.059 6.204 29,616,462 +0.06(+0.96%)
May 17, 2013 6.131 6.217 6.095 6.145 31,243,274 +0.05(+0.81%)
May 16, 2013 6.108 6.220 6.059 6.095 35,231,992 +0.01(+0.16%)
May 15, 2013 6.063 6.130 6.033 6.085 34,034,264 -0.10(-1.54%)
May 13, 2013 6.181 6.197 6.095 6.181 31,014,290 -0.01(-0.16%)
May 10, 2013 6.282 6.282 6.122 6.190 35,212,712 -0.10(-1.56%)
May 09, 2013 6.305 6.414 6.259 6.289 37,220,920 -0.04(-0.67%)
May 08, 2013 6.404 6.446 6.279 6.332 37,470,160 -0.06(-0.92%)
May 07, 2013 6.309 6.417 6.259 6.391 41,478,760 +0.10(+1.56%)
May 06, 2013 6.213 6.315 6.171 6.292 34,817,748 +0.06(+1.00%)
May 03, 2013 6.341 6.312 6.220 6.230 45,168,004 -0.04(-0.68%)
May 02, 2013 6.200 6.338 6.163 6.272 44,362,140 +0.14(+2.25%)
May 01, 2013 6.246 6.282 6.125 6.135 44,554,844 -0.15(-2.35%)
Apr 30, 2013 6.161 6.305 6.156 6.282 56,133,904 +0.01(+0.20%)
Apr 29, 2013 6.195 6.312 6.175 6.270 110,629,808 +0.39(+6.71%)
Apr 26, 2013 5.800 5.934 5.849 5.875 45,656,828 +0.02(+0.39%)
Apr 25, 2013 5.869 5.921 5.778 5.853 67,068,388 -0.02(-0.39%)
Apr 24, 2013 5.729 5.892 5.719 5.875 79,151,240 +0.17(+2.97%)
Apr 23, 2013 5.530 5.778 5.478 5.706 86,598,808 +0.20(+3.67%)
Apr 22, 2013 5.400 5.510 5.328 5.504 67,589,512 +0.12(+2.24%)
Apr 19, 2013 5.370 5.406 5.269 5.383 57,196,192 +0.23(+4.42%)
Apr 18, 2013 5.051 5.194 4.986 5.155 43,675,196 +0.12(+2.39%)
Apr 17, 2013 5.188 5.191 4.986 5.035 56,650,956 -0.19(-3.68%)
Apr 16, 2013 5.220 5.273 5.129 5.227 33,337,524 +0.07(+1.39%)
Apr 15, 2013 5.312 5.312 5.116 5.155 54,183,852 -0.25(-4.64%)
Apr 12, 2013 5.429 5.468 5.292 5.406 40,865,828 -0.07(-1.25%)
Apr 11, 2013 5.576 5.585 5.442 5.475 37,937,452 -0.13(-2.27%)
Apr 10, 2013 5.556 5.695 5.556 5.602 48,084,200 +0.08(+1.48%)
Apr 09, 2013 5.279 5.553 5.240 5.520 50,627,976 +0.27(+5.22%)
Apr 08, 2013 5.331 5.331 5.220 5.246 26,926,992 -0.09(-1.65%)
Apr 05, 2013 5.211 5.354 5.191 5.334 32,813,130 +0.07(+1.43%)
Apr 04, 2013 5.347 5.354 5.238 5.259 33,680,964 -0.03(-0.49%)
Apr 03, 2013 5.253 5.325 5.220 5.286 39,240,544 +0.02(+0.37%)
Apr 02, 2013 5.364 5.380 5.250 5.266 26,364,518 -0.08(-1.58%)
Apr 01, 2013 5.403 5.409 5.342 5.351 20,742,624 -0.05(-0.91%)
Mar 28, 2013 5.481 5.484 5.364 5.400 24,786,814 -0.06(-1.07%)
Mar 27, 2013 5.398 5.481 5.361 5.458 41,486,148 -0.00(-0.06%)
Mar 26, 2013 5.506 5.553 5.416 5.462 34,056,784 +0.00(+0.06%)
Mar 25, 2013 5.501 5.540 5.422 5.458 30,280,840 -0.03(-0.59%)
Mar 22, 2013 5.504 5.540 5.465 5.491 26,696,410 -0.01(-0.18%)
Mar 21, 2013 5.602 5.621 5.494 5.501 35,019,460 -0.10(-1.86%)
Mar 20, 2013 5.693 5.716 5.598 5.605 41,814,936 -0.11(-1.99%)
Mar 19, 2013 5.776 5.843 5.615 5.719 55,370,692 -0.08(-1.35%)
Mar 18, 2013 5.670 5.836 5.660 5.797 72,523,848 -0.01(-0.11%)
Mar 15, 2013 5.712 5.817 5.659 5.804 73,388,864 +0.13(+2.36%)
Mar 14, 2013 5.637 5.695 5.553 5.670 53,039,244 +0.07(+1.16%)
Mar 13, 2013 5.729 5.735 5.579 5.605 49,615,004 -0.06(-1.04%)
Mar 12, 2013 5.765 5.771 5.584 5.664 47,634,340 +0.09(+1.64%)
Mar 11, 2013 5.491 5.592 5.463 5.572 51,722,668 -0.03(-0.52%)
Mar 08, 2013 5.725 5.735 5.512 5.602 70,682,992 -0.12(-2.11%)
Mar 07, 2013 5.621 5.882 5.576 5.722 149,700,080 +0.29(+5.28%)
Mar 06, 2013 5.286 5.458 5.178 5.435 183,595,024 +0.71(+15.11%)
Mar 05, 2013 4.696 4.797 4.692 4.722 35,656,200 +0.01(+0.28%)
Mar 04, 2013 4.816 4.816 4.696 4.709 44,885,204 -0.10(-2.17%)
Mar 01, 2013 4.715 4.839 4.699 4.813 47,625,784 +0.03(+0.68%)
Feb 28, 2013 4.797 4.836 4.767 4.780 40,904,376 -0.07(-1.54%)
Feb 27, 2013 4.859 4.911 4.764 4.855 52,633,040 +0.01(+0.13%)
Feb 26, 2013 4.797 4.872 4.754 4.849 60,677,896 -0.01(-0.20%)
Feb 25, 2013 4.950 5.005 4.857 4.859 56,425,912 -0.11(-2.29%)
Feb 22, 2013 4.996 5.002 4.898 4.973 54,832,596 +0.02(+0.46%)
Feb 21, 2013 5.116 5.116 4.943 4.950 69,411,968 -0.18(-3.56%)
Feb 20, 2013 5.315 5.318 5.116 5.132 69,346,088 -0.18(-3.31%)
Feb 19, 2013 5.315 5.351 5.286 5.308 51,183,356 +0.11(+2.07%)
Feb 15, 2013 5.243 5.253 5.181 5.201 35,320,468 -0.05(-0.93%)
Feb 14, 2013 5.246 5.277 5.201 5.250 37,132,712 -0.01(-0.25%)
Feb 13, 2013 5.289 5.315 5.217 5.263 43,356,376 +0.03(+0.56%)
Feb 12, 2013 5.175 5.253 5.129 5.233 41,994,056 +0.08(+1.58%)
Feb 11, 2013 5.279 5.279 5.136 5.152 48,980,620 -0.12(-2.29%)
Feb 08, 2013 5.312 5.320 5.233 5.273 61,182,212 -0.03(-0.61%)
Feb 07, 2013 5.514 5.514 5.282 5.305 70,783,032 -0.07(-1.33%)
Feb 06, 2013 5.377 5.455 5.338 5.377 78,843,656 -0.50(-8.49%)
Feb 04, 2013 5.970 5.980 5.872 5.875 60,408,368 -0.21(-3.43%)
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.