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 )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 29, 2004 1.324 1.342 1.309 1.328 15,919,435 +0.01(+0.77%)
Oct 28, 2004 1.327 1.333 1.315 1.318 10,808,635 -0.03(-2.00%)
Oct 27, 2004 1.350 1.358 1.335 1.345 19,174,194 +0.01(+0.67%)
Oct 26, 2004 1.335 1.336 1.305 1.336 11,467,877 +0.01(+0.76%)
Oct 25, 2004 1.330 1.333 1.318 1.326 8,780,093 -0.01(-0.67%)
Oct 22, 2004 1.374 1.374 1.330 1.335 6,755,564 -0.00(-0.31%)
Oct 21, 2004 1.311 1.344 1.310 1.339 20,023,320 +0.04(+3.02%)
Oct 20, 2004 1.303 1.308 1.277 1.299 21,666,746 -0.00(-0.20%)
Oct 19, 2004 1.338 1.342 1.302 1.302 18,024,198 -0.04(-2.66%)
Oct 18, 2004 1.324 1.342 1.321 1.337 14,646,415 +0.02(+1.27%)
Oct 15, 2004 1.294 1.323 1.292 1.321 11,043,983 +0.03(+2.58%)
Oct 14, 2004 1.264 1.302 1.264 1.287 29,014,692 -0.02(-1.71%)
Oct 13, 2004 1.352 1.357 1.284 1.310 29,060,156 -0.05(-3.92%)
Oct 12, 2004 1.398 1.400 1.357 1.363 10,712,356 -0.03(-2.25%)
Oct 11, 2004 1.413 1.417 1.376 1.395 9,205,325 -0.01(-0.61%)
Oct 08, 2004 1.417 1.428 1.399 1.403 13,540,546 -0.00(-0.21%)
Oct 07, 2004 1.402 1.408 1.399 1.406 19,167,508 +0.00(+0.11%)
Oct 06, 2004 1.412 1.415 1.398 1.405 18,093,732 +0.01(+0.91%)
Oct 05, 2004 1.385 1.396 1.382 1.392 16,317,923 +0.01(+0.40%)
Oct 04, 2004 1.387 1.391 1.374 1.386 15,792,401 +0.01(+0.98%)
Oct 01, 2004 1.326 1.382 1.326 1.373 32,717,414 +0.05(+4.17%)
Sep 30, 2004 1.320 1.332 1.315 1.318 21,795,118 -0.01(-0.62%)
Sep 29, 2004 1.326 1.327 1.313 1.326 11,125,552 +0.01(+0.71%)
Sep 28, 2004 1.318 1.321 1.301 1.317 16,205,597 -0.03(-2.30%)
Sep 27, 2004 1.335 1.350 1.333 1.348 16,007,691 +0.01(+0.61%)
Sep 24, 2004 1.316 1.343 1.316 1.340 12,366,479 +0.03(+2.31%)
Sep 23, 2004 1.277 1.312 1.273 1.309 15,660,017 +0.04(+2.85%)
Sep 22, 2004 1.304 1.312 1.266 1.273 23,275,404 -0.02(-1.73%)
Sep 21, 2004 1.271 1.299 1.266 1.296 11,380,959 +0.03(+1.97%)
Sep 20, 2004 1.279 1.286 1.269 1.271 16,285,830 +0.01(+0.53%)
Sep 17, 2004 1.249 1.266 1.239 1.264 7,468,294 +0.02(+1.93%)
Sep 16, 2004 1.234 1.240 1.226 1.240 8,611,605 +0.02(+1.47%)
Sep 15, 2004 1.230 1.241 1.221 1.222 11,045,320 -0.01(-0.73%)
Sep 14, 2004 1.219 1.234 1.215 1.231 13,124,675 +0.02(+1.57%)
Sep 13, 2004 1.210 1.216 1.209 1.212 12,042,876 +0.01(+0.93%)
Sep 10, 2004 1.220 1.220 1.199 1.201 11,673,807 -0.02(-1.35%)
Sep 09, 2004 1.201 1.224 1.193 1.217 22,047,850 +0.02(+1.37%)
Sep 08, 2004 1.191 1.204 1.191 1.201 8,053,990 +0.02(+1.90%)
Sep 07, 2004 1.189 1.195 1.170 1.178 6,477,425 +0.01(+0.48%)
Sep 03, 2004 1.173 1.179 1.171 1.173 7,061,784 -0.00(-0.19%)
Sep 02, 2004 1.157 1.179 1.157 1.175 14,641,066 +0.01(+1.19%)
Sep 01, 2004 1.154 1.168 1.154 1.161 12,599,153 +0.01(+0.97%)
Aug 31, 2004 1.142 1.155 1.141 1.150 13,188,861 +0.02(+1.45%)
Aug 30, 2004 1.133 1.140 1.126 1.133 10,126,660 -0.01(-0.46%)
Aug 27, 2004 1.143 1.145 1.136 1.139 13,007,001 +0.00(+0.00%)
Aug 26, 2004 1.157 1.157 1.136 1.139 15,007,461 -0.03(-2.56%)
Aug 25, 2004 1.152 1.169 1.152 1.168 18,754,312 +0.01(+0.97%)
Aug 24, 2004 1.168 1.176 1.154 1.157 13,210,256 -0.01(-0.64%)
Aug 23, 2004 1.178 1.189 1.159 1.165 12,813,106 -0.01(-0.80%)
Aug 20, 2004 1.152 1.187 1.149 1.174 15,246,821 +0.04(+3.36%)
Aug 19, 2004 1.146 1.156 1.131 1.136 19,698,378 +0.00(+0.26%)
Aug 18, 2004 1.109 1.133 1.107 1.133 16,073,214 +0.02(+1.47%)
Aug 17, 2004 1.112 1.122 1.111 1.117 26,289,466 +0.00(+0.37%)
Aug 16, 2004 1.094 1.114 1.078 1.112 20,749,422 +0.03(+3.19%)
Aug 13, 2004 1.081 1.101 1.078 1.078 41,768,960 -0.01(-1.17%)
Aug 12, 2004 1.087 1.098 1.087 1.091 14,106,184 +0.01(+1.11%)
Aug 11, 2004 1.103 1.105 1.074 1.079 22,455,698 -0.01(-1.06%)
Aug 10, 2004 1.075 1.094 1.075 1.090 15,920,772 +0.02(+1.71%)
Aug 09, 2004 1.071 1.081 1.065 1.072 10,769,856 +0.01(+0.60%)
Aug 06, 2004 1.038 1.073 1.038 1.066 26,901,906 +0.03(+3.04%)
Aug 05, 2004 1.059 1.072 1.034 1.034 18,493,556 -0.03(-2.61%)
Aug 04, 2004 1.039 1.064 1.025 1.062 33,673,516 +0.01(+1.36%)
Aug 03, 2004 1.051 1.054 1.044 1.048 13,634,151 +0.00(+0.11%)
Aug 02, 2004 1.045 1.054 1.039 1.047 9,543,638 -0.01(-1.03%)
Jul 30, 2004 1.064 1.079 1.054 1.057 12,863,920 -0.00(-0.46%)
Jul 29, 2004 1.054 1.066 1.050 1.062 13,330,605 +0.02(+1.65%)
Jul 28, 2004 1.028 1.050 1.028 1.045 11,322,122 +0.01(+1.30%)
Jul 27, 2004 1.002 1.032 1.002 1.032 8,497,943 +0.03(+2.72%)
Jul 26, 2004 1.026 1.034 0.9946 1.004 9,765,614 -0.01(-1.18%)
Jul 23, 2004 1.027 1.032 1.012 1.016 8,337,478 -0.00(-0.40%)
Jul 22, 2004 1.045 1.046 1.020 1.020 14,757,403 -0.03(-3.09%)
Jul 21, 2004 1.072 1.072 1.053 1.053 10,412,822 -0.01(-0.81%)
Jul 20, 2004 1.079 1.079 1.062 1.062 9,736,196 -0.01(-1.15%)
Jul 19, 2004 1.101 1.101 1.073 1.074 12,434,677 -0.02(-1.64%)
Jul 16, 2004 1.082 1.097 1.082 1.092 12,522,932 +0.04(+4.29%)
Jul 15, 2004 1.029 1.072 1.029 1.047 18,781,056 +0.02(+2.04%)
Jul 14, 2004 1.017 1.030 1.017 1.026 9,298,929 +0.01(+1.07%)
Jul 13, 2004 1.018 1.024 1.013 1.015 7,434,864 -0.01(-0.80%)
Jul 12, 2004 1.016 1.028 1.010 1.023 17,471,932 +0.00(+0.00%)
Jul 09, 2004 1.017 1.028 1.012 1.023 8,772,070 +0.02(+1.67%)
Jul 08, 2004 1.022 1.028 1.003 1.007 11,564,156 -0.01(-1.46%)
Jul 07, 2004 1.032 1.034 1.018 1.022 16,523,852 -0.00(-0.29%)
Jul 06, 2004 1.050 1.056 1.023 1.025 20,213,204 -0.02(-2.32%)
Jul 02, 2004 1.051 1.060 1.042 1.049 13,767,871 +0.01(+1.04%)
Jul 01, 2004 1.053 1.055 1.036 1.038 19,012,392 -0.01(-1.10%)
Jun 30, 2004 1.036 1.051 1.019 1.050 20,115,588 +0.01(+1.04%)
Jun 29, 2004 1.011 1.039 1.011 1.039 17,608,326 +0.02(+2.32%)
Jun 28, 2004 1.032 1.035 1.013 1.015 10,682,937 -0.01(-1.45%)
Jun 25, 2004 1.045 1.055 1.028 1.030 12,163,224 -0.03(-2.65%)
Jun 24, 2004 1.058 1.064 1.054 1.058 20,613,028 +0.01(+0.64%)
Jun 23, 2004 1.004 1.051 1.004 1.051 21,876,688 +0.05(+5.04%)
Jun 22, 2004 0.9991 1.010 0.9898 1.001 9,740,207 +0.00(+0.15%)
Jun 21, 2004 0.9946 1.011 0.9946 0.9995 12,308,980 -0.00(-0.45%)
Jun 18, 2004 1.006 1.019 1.001 1.004 8,314,746 -0.01(-0.56%)
Jun 17, 2004 1.008 1.022 0.9946 1.010 12,017,469 +0.00(+0.19%)
Jun 16, 2004 1.004 1.015 0.9927 1.008 12,552,351 -0.00(-0.33%)
Jun 15, 2004 0.9815 1.020 0.9815 1.011 34,011,828 +0.06(+5.83%)
Jun 14, 2004 0.9426 0.9583 0.9310 0.9554 16,934,374 -0.02(-1.92%)
Jun 10, 2004 0.9778 0.9815 0.9647 0.9740 7,583,294 +0.01(+0.54%)
Jun 09, 2004 0.9871 0.9871 0.9598 0.9688 22,656,278 -0.01(-1.52%)
Jun 08, 2004 1.007 1.011 0.9838 0.9838 18,480,184 -0.02(-2.05%)
Jun 07, 2004 0.9871 1.011 0.9845 1.004 12,541,653 +0.02(+2.48%)
Jun 04, 2004 0.9871 0.9871 0.9703 0.9800 19,294,542 +0.01(+1.00%)
Jun 03, 2004 0.9871 0.9871 0.9613 0.9703 20,221,226 -0.02(-1.67%)
Jun 02, 2004 1.006 1.007 0.9853 0.9868 24,826,564 +0.01(+0.57%)
Jun 01, 2004 0.9718 0.9871 0.9636 0.9811 21,570,468 +0.01(+0.54%)
May 28, 2004 0.9909 0.9946 0.9733 0.9759 22,562,674 -0.01(-0.87%)
May 27, 2004 0.9703 0.9853 0.9617 0.9845 33,051,716 +0.03(+3.09%)
May 26, 2004 0.9722 0.9733 0.9550 0.9550 34,523,980 -0.02(-1.58%)
May 25, 2004 0.9722 0.9755 0.9606 0.9703 24,890,750 -0.00(-0.19%)
May 24, 2004 0.9404 0.9722 0.9348 0.9722 45,926,332 +0.06(+6.78%)
May 21, 2004 0.9067 0.9423 0.8858 0.9105 39,638,792 -0.01(-1.22%)
May 20, 2004 0.9554 0.9561 0.9161 0.9217 35,405,200 -0.04(-3.75%)
May 19, 2004 0.9927 0.9927 0.9565 0.9576 29,048,122 +0.00(+0.00%)
May 18, 2004 0.9946 1.008 0.9554 0.9576 23,976,100 -0.01(-1.01%)
May 17, 2004 0.9610 0.9927 0.9610 0.9673 21,894,070 -0.04(-3.76%)
May 14, 2004 1.053 1.066 0.9983 1.005 33,447,530 -0.03(-2.86%)
May 13, 2004 1.013 1.039 1.013 1.035 25,314,644 +0.00(+0.25%)
May 12, 2004 1.045 1.047 1.005 1.032 25,737,200 -0.01(-1.25%)
May 11, 2004 0.9740 1.049 0.9740 1.045 28,827,482 +0.09(+9.39%)
May 10, 2004 0.9591 0.9841 0.9471 0.9554 47,441,388 -0.07(-6.92%)
May 07, 2004 1.028 1.054 1.013 1.026 27,269,638 -0.05(-4.69%)
May 06, 2004 1.151 1.151 1.075 1.077 31,543,348 -0.08(-7.10%)
May 05, 2004 1.146 1.163 1.129 1.159 32,602,416 +0.03(+3.06%)
May 04, 2004 1.120 1.137 1.104 1.125 33,297,762 +0.04(+3.40%)
May 03, 2004 1.085 1.089 1.057 1.088 29,045,448 +0.01(+0.66%)
Apr 30, 2004 1.092 1.092 1.057 1.081 24,611,274 -0.00(-0.07%)
Apr 29, 2004 1.127 1.135 1.054 1.081 47,619,236 -0.05(-4.71%)
Apr 28, 2004 1.187 1.187 1.135 1.135 24,731,622 -0.05(-4.20%)
Apr 27, 2004 1.183 1.200 1.177 1.185 16,820,712 +0.01(+0.57%)
Apr 26, 2004 1.208 1.217 1.168 1.178 14,139,614 -0.02(-1.72%)
Apr 23, 2004 1.184 1.210 1.183 1.198 17,643,094 +0.01(+0.63%)
Apr 22, 2004 1.195 1.195 1.168 1.191 19,804,018 +0.02(+2.08%)
Apr 21, 2004 1.171 1.178 1.155 1.167 21,248,200 -0.02(-1.89%)
Apr 20, 2004 1.219 1.225 1.188 1.189 18,137,860 -0.04(-3.17%)
Apr 19, 2004 1.227 1.238 1.216 1.228 10,074,509 -0.00(-0.18%)
Apr 16, 2004 1.236 1.251 1.227 1.230 14,972,694 -0.01(-0.84%)
Apr 15, 2004 1.253 1.264 1.225 1.241 16,588,038 -0.02(-1.86%)
Apr 14, 2004 1.269 1.280 1.263 1.264 16,743,154 -0.03(-2.00%)
Apr 13, 2004 1.324 1.333 1.290 1.290 17,836,988 -0.02(-1.82%)
Apr 12, 2004 1.296 1.326 1.295 1.314 13,818,685 +0.03(+2.15%)
Apr 08, 2004 1.274 1.296 1.263 1.286 13,465,663 +0.03(+2.02%)
Apr 07, 2004 1.257 1.271 1.255 1.261 7,606,026 -0.01(-0.65%)
Apr 06, 2004 1.253 1.279 1.251 1.269 12,387,875 +0.00(+0.29%)
Apr 05, 2004 1.261 1.274 1.253 1.265 8,953,930 -0.00(-0.18%)
Apr 02, 2004 1.266 1.280 1.250 1.268 14,270,660 +0.01(+0.65%)
Apr 01, 2004 1.260 1.284 1.241 1.259 27,597,254 +0.01(+0.54%)
Mar 31, 2004 1.217 1.258 1.208 1.253 26,447,256 +0.04(+3.72%)
Mar 30, 2004 1.167 1.214 1.165 1.208 20,925,934 +0.05(+4.06%)
Mar 29, 2004 1.170 1.182 1.154 1.161 18,145,882 +0.01(+0.84%)
Mar 26, 2004 1.159 1.174 1.151 1.151 14,134,265 -0.01(-0.71%)
Mar 25, 2004 1.155 1.167 1.150 1.159 13,600,720 -0.03(-2.33%)
Mar 24, 2004 1.187 1.215 1.182 1.187 31,162,244 -0.00(-0.31%)
Mar 23, 2004 1.217 1.230 1.182 1.191 19,616,810 -0.02(-1.49%)
Mar 22, 2004 1.213 1.214 1.198 1.208 16,138,737 -0.01(-1.01%)
Mar 19, 2004 1.257 1.264 1.221 1.221 14,253,277 -0.05(-3.66%)
Mar 18, 2004 1.210 1.275 1.202 1.267 27,541,090 +0.06(+5.22%)
Mar 17, 2004 1.185 1.208 1.185 1.204 19,037,800 +0.02(+1.64%)
Mar 16, 2004 1.191 1.201 1.167 1.185 13,628,802 +0.01(+1.08%)
Mar 15, 2004 1.200 1.200 1.172 1.172 11,065,378 -0.04(-3.12%)
Mar 12, 2004 1.204 1.217 1.193 1.210 12,088,341 +0.04(+3.52%)
Mar 11, 2004 1.196 1.202 1.165 1.169 13,594,034 -0.03(-2.22%)
Mar 10, 2004 1.256 1.265 1.189 1.195 20,451,226 -0.06(-5.13%)
Mar 09, 2004 1.235 1.274 1.235 1.260 25,654,294 +0.02(+1.66%)
Mar 08, 2004 1.253 1.254 1.234 1.240 15,577,111 +0.01(+0.73%)
Mar 05, 2004 1.228 1.241 1.223 1.231 21,773,722 +0.00(+0.34%)
Mar 04, 2004 1.257 1.260 1.221 1.226 9,347,069 -0.03(-2.35%)
Mar 03, 2004 1.253 1.264 1.240 1.256 16,911,642 +0.02(+1.33%)
Mar 02, 2004 1.215 1.251 1.209 1.240 26,963,418 +0.00(+0.39%)
Mar 01, 2004 1.193 1.237 1.191 1.235 18,600,532 +0.07(+5.83%)
Feb 27, 2004 1.165 1.167 1.156 1.167 10,585,321 +0.01(+1.10%)
Feb 26, 2004 1.150 1.158 1.146 1.154 8,881,721 -0.01(-0.74%)
Feb 25, 2004 1.143 1.164 1.143 1.163 11,627,005 +0.04(+3.29%)
Feb 24, 2004 1.144 1.144 1.124 1.125 6,259,460 -0.02(-2.08%)
Feb 23, 2004 1.126 1.165 1.126 1.149 10,935,669 +0.01(+1.25%)
Feb 20, 2004 1.084 1.137 1.075 1.135 36,627,404 +0.00(+0.03%)
Feb 19, 2004 1.143 1.155 1.125 1.135 27,138,592 -0.03(-2.94%)
Feb 18, 2004 1.198 1.204 1.167 1.169 17,774,140 -0.03(-2.31%)
Feb 17, 2004 1.193 1.204 1.179 1.197 19,927,042 -0.01(-0.78%)
Feb 13, 2004 1.244 1.247 1.198 1.206 14,971,356 -0.02(-1.91%)
Feb 12, 2004 1.226 1.245 1.211 1.230 15,757,633 +0.01(+0.83%)
Feb 11, 2004 1.176 1.225 1.176 1.220 20,369,656 +0.05(+4.28%)
Feb 10, 2004 1.154 1.175 1.148 1.170 14,170,370 +0.02(+2.12%)
Feb 09, 2004 1.140 1.154 1.139 1.145 11,035,960 +0.02(+1.76%)
Feb 06, 2004 1.081 1.137 1.081 1.125 15,621,238 +0.03(+2.80%)
Feb 05, 2004 1.113 1.120 1.086 1.095 13,890,894 -0.02(-2.04%)
Feb 04, 2004 1.144 1.148 1.103 1.118 25,119,412 -0.02(-1.52%)
Feb 03, 2004 1.117 1.135 1.107 1.135 14,588,915 +0.01(+1.07%)
Feb 02, 2004 1.099 1.123 1.060 1.123 38,819,084 +0.02(+2.14%)
Jan 30, 2004 1.114 1.139 1.078 1.099 52,609,688 -0.03(-2.42%)
Jan 29, 2004 1.181 1.181 1.122 1.127 60,556,704 -0.08(-6.46%)
Jan 28, 2004 1.231 1.240 1.202 1.204 13,222,291 -0.03(-2.28%)
Jan 27, 2004 1.239 1.242 1.213 1.232 14,144,963 -0.00(-0.27%)
Jan 26, 2004 1.238 1.255 1.231 1.236 12,962,873 +0.00(+0.00%)
Jan 23, 2004 1.219 1.237 1.215 1.236 23,509,416 +0.01(+0.61%)
Jan 22, 2004 1.236 1.250 1.223 1.228 17,779,488 -0.01(-1.20%)
Jan 21, 2004 1.268 1.268 1.243 1.243 14,849,671 -0.03(-2.52%)
Jan 20, 2004 1.245 1.279 1.244 1.275 18,506,928 +0.07(+5.47%)
Jan 16, 2004 1.178 1.210 1.176 1.209 14,762,752 +0.03(+2.24%)
Jan 15, 2004 1.208 1.224 1.180 1.183 22,854,184 -0.05(-3.77%)
Jan 14, 2004 1.260 1.260 1.195 1.229 28,392,892 -0.03(-2.72%)
Jan 13, 2004 1.271 1.280 1.258 1.263 21,297,678 -0.01(-0.59%)
Jan 12, 2004 1.248 1.271 1.239 1.271 25,786,676 +0.04(+3.12%)
Jan 09, 2004 1.227 1.253 1.223 1.232 21,868,664 +0.00(+0.15%)
Jan 08, 2004 1.249 1.243 1.223 1.231 25,404,236 -0.02(-1.47%)
Jan 07, 2004 1.294 1.302 1.239 1.249 36,999,148 -0.02(-1.27%)
Jan 06, 2004 1.212 1.278 1.212 1.265 46,232,552 +0.05(+4.41%)
Jan 05, 2004 1.168 1.218 1.163 1.211 28,225,740 +0.08(+7.28%)
Jan 02, 2004 1.102 1.141 1.102 1.129 21,385,932 +0.04(+3.28%)
Dec 31, 2003 1.087 1.095 1.085 1.093 3,583,711 +0.01(+0.58%)
Dec 30, 2003 1.091 1.097 1.084 1.087 8,218,467 -0.01(-0.68%)
Dec 29, 2003 1.057 1.097 1.057 1.094 11,911,829 +0.04(+4.24%)
Dec 26, 2003 1.069 1.069 1.042 1.050 5,272,602 -0.02(-1.47%)
Dec 24, 2003 1.060 1.071 1.057 1.066 3,162,491 -0.00(-0.25%)
Dec 23, 2003 1.086 1.084 1.059 1.068 13,650,197 -0.02(-1.65%)
Dec 22, 2003 1.057 1.089 1.057 1.086 16,669,608 +0.03(+2.58%)
Dec 19, 2003 1.058 1.064 1.056 1.059 12,373,165 +0.00(+0.25%)
Dec 18, 2003 1.028 1.058 1.026 1.056 13,426,884 +0.03(+2.43%)
Dec 17, 2003 1.011 1.033 1.011 1.031 10,927,646 +0.02(+1.96%)
Dec 16, 2003 1.011 1.012 1.007 1.011 11,286,017 +0.01(+0.71%)
Dec 15, 2003 1.019 1.019 0.9965 1.004 13,471,011 -0.01(-1.10%)
Dec 12, 2003 1.025 1.029 1.003 1.016 21,388,608 +0.00(+0.04%)
Dec 11, 2003 0.9965 1.027 0.9961 1.015 31,513,930 +0.02(+2.22%)
Dec 10, 2003 0.9995 1.006 0.9875 0.9931 23,879,822 +0.01(+0.53%)
Dec 09, 2003 0.9602 1.007 0.9580 0.9879 36,028,336 +0.04(+4.22%)
Dec 08, 2003 0.9449 0.9527 0.9400 0.9479 11,867,702 +0.00(+0.00%)
Dec 05, 2003 0.9385 0.9509 0.9385 0.9479 9,701,428 +0.01(+0.80%)
Dec 04, 2003 0.9389 0.9411 0.9303 0.9404 18,970,938 +0.00(+0.16%)
Dec 03, 2003 0.9423 0.9441 0.9382 0.9389 13,964,440 -0.01(-1.06%)
Dec 02, 2003 0.9460 0.9505 0.9337 0.9490 9,963,521 -0.00(-0.20%)
Dec 01, 2003 0.9123 0.9486 0.9123 0.9509 17,374,316 +0.05(+5.65%)
Nov 28, 2003 0.8996 0.9041 0.8981 0.9000 6,308,937 +0.00(+0.25%)
Nov 26, 2003 0.9097 0.9097 0.8955 0.8978 14,978,042 -0.01(-1.03%)
Nov 25, 2003 0.9142 0.9142 0.9049 0.9071 15,467,460 -0.01(-0.98%)
Nov 24, 2003 0.9105 0.9176 0.9030 0.9161 19,951,110 +0.01(+1.03%)
Nov 21, 2003 0.9030 0.9030 0.8948 0.9067 13,048,454 -0.01(-1.14%)
Nov 20, 2003 0.9292 0.9303 0.9172 0.9172 9,409,917 -0.01(-1.49%)
Nov 19, 2003 0.9153 0.9254 0.9153 0.9310 11,215,145 +0.01(+1.59%)
Nov 18, 2003 0.9090 0.9176 0.9071 0.9165 9,892,649 +0.01(+1.49%)
Nov 17, 2003 0.9090 0.9094 0.9011 0.9030 14,978,042 -0.01(-1.31%)
Nov 14, 2003 0.9161 0.9273 0.9123 0.9150 9,750,905 -0.01(-0.93%)
Nov 13, 2003 0.9049 0.9288 0.8993 0.9236 17,966,698 +0.02(+1.86%)
Nov 12, 2003 0.8974 0.9120 0.8974 0.9067 14,338,858 +0.02(+2.75%)
Nov 11, 2003 0.8974 0.8974 0.8824 0.8824 13,618,104 -0.01(-1.67%)
Nov 10, 2003 0.8952 0.8974 0.8888 0.8974 8,610,268 -0.01(-1.32%)
Nov 07, 2003 0.9142 0.9150 0.9038 0.9094 11,022,588 -0.00(-0.04%)
Nov 06, 2003 0.8892 0.9097 0.8836 0.9097 16,380,771 +0.03(+3.36%)
Nov 05, 2003 0.9067 0.9120 0.8750 0.8802 15,693,447 -0.02(-1.92%)
Nov 04, 2003 0.9067 0.9131 0.8937 0.8974 9,235,185 -0.00(-0.29%)
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.