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 )

13.71 -0.09 (-0.65%)
Streaming Delayed Price Updated: 12:48 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 (%)
Oct 31, 2014 3.869 4.029 3.831 3.978 131,009,224 +0.13(+3.36%)
Oct 30, 2014 3.920 3.957 3.801 3.848 128,523,112 +0.04(+0.98%)
Oct 29, 2014 3.913 3.961 3.695 3.811 173,509,856 -0.16(-4.02%)
Oct 28, 2014 3.940 4.015 3.882 3.971 161,364,544 +0.18(+4.66%)
Oct 27, 2014 3.682 3.855 3.672 3.794 484,991,680 -0.60(-13.69%)
Oct 24, 2014 4.297 4.481 4.249 4.396 205,142,288 +0.28(+6.77%)
Oct 23, 2014 4.266 4.326 4.080 4.117 240,157,584 -0.24(-5.61%)
Oct 22, 2014 4.477 4.601 4.341 4.362 113,742,208 -0.13(-2.80%)
Oct 21, 2014 4.328 4.613 4.328 4.487 235,978,608 -0.27(-5.71%)
Oct 20, 2014 4.834 4.943 4.724 4.759 133,825,304 -0.32(-6.23%)
Oct 17, 2014 5.031 5.152 4.957 5.076 114,740,032 +0.15(+2.97%)
Oct 16, 2014 4.885 5.113 4.868 4.929 141,811,104 -0.36(-6.75%)
Oct 15, 2014 5.453 5.501 5.133 5.286 218,679,856 -0.53(-9.06%)
Oct 14, 2014 5.725 5.988 5.674 5.813 130,819,400 -0.06(-0.98%)
Oct 13, 2014 5.752 5.997 5.708 5.871 158,565,696 +0.56(+10.56%)
Oct 10, 2014 5.582 5.633 5.310 5.310 143,184,208 -0.39(-6.86%)
Oct 09, 2014 5.745 5.820 5.633 5.701 146,750,544 +0.09(+1.57%)
Oct 08, 2014 5.779 5.783 5.259 5.613 203,904,288 +0.02(+0.30%)
Oct 07, 2014 5.524 5.800 5.443 5.596 208,156,192 +0.22(+4.18%)
Oct 06, 2014 5.521 5.555 5.303 5.371 287,203,456 +0.62(+13.10%)
Oct 03, 2014 4.586 4.817 4.498 4.749 118,184,048 +0.20(+4.33%)
Oct 02, 2014 4.593 4.661 4.423 4.552 143,761,600 +0.03(+0.68%)
Oct 01, 2014 4.634 4.732 4.491 4.521 203,205,824 -0.30(-6.27%)
Sep 30, 2014 4.790 4.895 4.671 4.824 161,952,928 -0.17(-3.47%)
Sep 29, 2014 5.596 5.062 4.940 4.997 165,306,672 -0.60(-10.69%)
Sep 26, 2014 5.334 5.654 5.300 5.596 87,448,176 +0.31(+5.78%)
Sep 25, 2014 5.354 5.399 5.263 5.290 69,448,192 -0.16(-2.93%)
Sep 24, 2014 5.385 5.524 5.283 5.450 75,593,192 +0.04(+0.69%)
Sep 23, 2014 5.473 5.626 5.327 5.412 94,652,248 -0.06(-1.18%)
Sep 22, 2014 5.382 5.506 5.324 5.477 118,798,744 -0.23(-3.99%)
Sep 19, 2014 5.806 5.830 5.623 5.705 74,522,400 -0.11(-1.81%)
Sep 18, 2014 5.936 5.994 5.769 5.810 91,699,928 -0.18(-2.95%)
Sep 17, 2014 6.146 6.150 5.956 5.987 97,455,328 +0.03(+0.57%)
Sep 16, 2014 5.844 6.150 5.824 5.953 156,635,280 +0.33(+5.86%)
Sep 15, 2014 5.555 5.691 5.541 5.623 91,678,384 +0.05(+0.98%)
Sep 12, 2014 5.769 5.840 5.477 5.569 156,130,256 -0.42(-7.09%)
Sep 11, 2014 5.990 6.109 5.898 5.993 98,215,808 +0.08(+1.44%)
Sep 10, 2014 5.970 6.058 5.800 5.908 104,492,312 -0.15(-2.52%)
Sep 09, 2014 6.242 6.310 5.994 6.061 104,756,528 -0.18(-2.83%)
Sep 08, 2014 6.745 6.748 6.180 6.238 180,005,568 -0.35(-5.31%)
Sep 05, 2014 6.639 6.745 6.473 6.588 96,347,856 +0.02(+0.26%)
Sep 04, 2014 6.690 6.898 6.565 6.571 111,322,240 -0.33(-4.73%)
Sep 03, 2014 7.081 7.119 6.786 6.898 113,649,040 -0.12(-1.74%)
Sep 02, 2014 6.731 7.095 6.636 7.020 144,378,800 +0.37(+5.52%)
Aug 29, 2014 6.626 6.653 6.653 6.653 119,673,008 +0.15(+2.35%)
Aug 28, 2014 6.503 6.622 6.435 6.500 87,400,784 -0.03(-0.47%)
Aug 27, 2014 6.289 6.568 6.228 6.531 109,218,832 +0.33(+5.38%)
Aug 26, 2014 6.310 6.323 6.126 6.197 89,701,072 +0.05(+0.83%)
Aug 25, 2014 5.973 6.160 5.939 6.146 79,457,408 +0.30(+5.12%)
Aug 22, 2014 5.956 5.963 5.806 5.847 58,224,788 -0.18(-2.99%)
Aug 21, 2014 6.078 6.082 5.959 6.027 55,245,872 +0.02(+0.28%)
Aug 20, 2014 5.902 6.068 5.898 6.010 78,200,488 +0.07(+1.26%)
Aug 19, 2014 5.725 5.939 5.718 5.936 72,358,672 +0.20(+3.56%)
Aug 18, 2014 5.779 5.783 5.592 5.732 81,400,272 +0.12(+2.12%)
Aug 15, 2014 5.392 5.626 5.385 5.613 90,748,568 +0.36(+6.79%)
Aug 14, 2014 5.290 5.348 5.183 5.256 66,638,024 +0.00(+0.00%)
Aug 13, 2014 5.555 5.582 5.178 5.256 184,842,816 -0.24(-4.45%)
Aug 12, 2014 5.569 5.637 5.484 5.501 37,850,592 -0.10(-1.70%)
Aug 11, 2014 5.463 5.603 5.419 5.596 51,369,848 +0.18(+3.26%)
Aug 08, 2014 5.412 5.433 5.337 5.419 56,747,668 -0.14(-2.57%)
Aug 07, 2014 5.728 5.745 5.473 5.562 53,421,168 -0.08(-1.39%)
Aug 06, 2014 5.494 5.698 5.450 5.640 52,182,652 +0.17(+3.17%)
Aug 05, 2014 5.439 5.609 5.395 5.467 61,906,780 -0.00(-0.06%)
Aug 04, 2014 5.399 5.477 5.324 5.470 34,273,432 +0.09(+1.71%)
Aug 01, 2014 5.422 5.450 5.276 5.378 51,999,656 -0.04(-0.75%)
Jul 31, 2014 5.477 5.548 5.361 5.419 70,778,488 -0.22(-3.86%)
Jul 30, 2014 5.643 5.708 5.572 5.637 44,368,472 -0.00(-0.06%)
Jul 29, 2014 5.732 5.752 5.599 5.640 55,218,084 -0.15(-2.58%)
Jul 28, 2014 5.820 5.844 5.735 5.790 29,525,704 -0.05(-0.93%)
Jul 25, 2014 5.800 5.891 5.790 5.844 35,373,880 +0.04(+0.70%)
Jul 24, 2014 5.827 5.834 5.715 5.803 59,733,344 -0.03(-0.47%)
Jul 23, 2014 5.837 5.905 5.755 5.830 76,990,944 -0.16(-2.67%)
Jul 22, 2014 5.997 6.017 5.871 5.990 80,010,592 +0.07(+1.15%)
Jul 21, 2014 5.834 5.966 5.732 5.922 87,401,456 +0.12(+1.99%)
Jul 18, 2014 5.718 5.857 5.664 5.806 136,372,336 +0.36(+6.55%)
Jul 17, 2014 5.433 5.586 5.361 5.450 89,821,936 +0.01(+0.19%)
Jul 16, 2014 5.439 5.460 5.358 5.439 59,999,620 +0.05(+1.01%)
Jul 15, 2014 5.477 5.477 5.314 5.385 93,954,264 -0.01(-0.25%)
Jul 14, 2014 5.286 5.453 5.276 5.399 124,860,536 +0.23(+4.54%)
Jul 11, 2014 5.133 5.222 5.059 5.164 47,461,628 -0.00(-0.07%)
Jul 10, 2014 5.038 5.188 4.987 5.167 53,626,132 +0.07(+1.47%)
Jul 09, 2014 4.960 5.181 4.929 5.093 81,568,440 +0.17(+3.52%)
Jul 08, 2014 4.946 4.950 4.889 4.919 27,383,014 +0.01(+0.14%)
Jul 07, 2014 4.967 4.974 4.872 4.912 33,422,418 -0.01(-0.28%)
Jul 03, 2014 4.882 4.926 4.926 4.926 35,865,220 +0.02(+0.35%)
Jul 02, 2014 4.943 4.971 4.855 4.909 41,950,196 -0.04(-0.89%)
Jul 01, 2014 4.997 5.035 4.882 4.953 37,109,152 -0.02(-0.41%)
Jun 30, 2014 5.031 5.031 4.912 4.974 38,994,648 +0.00(+0.00%)
Jun 27, 2014 5.014 5.045 4.933 4.974 35,523,104 -0.06(-1.15%)
Jun 26, 2014 5.031 5.045 4.906 5.031 46,327,304 +0.02(+0.41%)
Jun 25, 2014 5.069 5.153 4.977 5.011 91,319,776 -0.08(-1.60%)
Jun 24, 2014 5.307 5.433 5.052 5.093 81,704,144 -0.22(-4.16%)
Jun 23, 2014 5.351 5.351 5.276 5.314 30,015,212 -0.04(-0.82%)
Jun 20, 2014 5.337 5.422 5.324 5.358 48,675,276 +0.02(+0.45%)
Jun 19, 2014 5.368 5.402 5.273 5.334 34,021,964 -0.08(-1.57%)
Jun 18, 2014 5.212 5.426 5.191 5.419 52,664,792 +0.14(+2.71%)
Jun 17, 2014 5.290 5.375 5.150 5.276 50,032,232 -0.10(-1.77%)
Jun 16, 2014 5.399 5.433 5.329 5.371 57,310,284 -0.02(-0.44%)
Jun 13, 2014 5.324 5.412 5.259 5.395 48,644,300 +0.13(+2.52%)
Jun 12, 2014 5.307 5.382 5.246 5.263 36,706,140 -0.06(-1.15%)
Jun 11, 2014 5.266 5.368 5.205 5.324 76,382,544 +0.12(+2.35%)
Jun 10, 2014 5.123 5.215 5.059 5.201 43,062,256 +0.18(+3.66%)
Jun 06, 2014 4.923 5.021 4.868 5.018 88,149,624 +0.36(+7.66%)
Jun 05, 2014 4.715 4.725 4.630 4.661 34,729,804 -0.00(-0.07%)
Jun 04, 2014 4.756 4.763 4.644 4.664 39,586,228 -0.09(-1.93%)
Jun 03, 2014 4.695 4.797 4.668 4.756 32,938,942 +0.05(+1.01%)
Jun 02, 2014 4.753 4.759 4.644 4.708 54,432,820 -0.08(-1.77%)
May 30, 2014 4.895 4.902 4.790 4.793 77,458,512 -0.16(-3.29%)
May 29, 2014 5.052 5.081 4.950 4.957 38,900,404 -0.07(-1.35%)
May 28, 2014 4.977 5.055 4.902 5.025 52,868,640 +0.05(+1.09%)
May 27, 2014 5.137 5.150 4.953 4.970 39,742,756 -0.10(-1.95%)
May 23, 2014 5.076 5.069 5.069 5.069 33,057,234 +0.03(+0.61%)
May 22, 2014 5.130 5.174 5.008 5.038 40,726,424 -0.05(-1.07%)
May 21, 2014 4.970 5.147 4.970 5.093 57,865,212 +0.08(+1.70%)
May 20, 2014 5.157 5.290 4.957 5.008 84,498,048 -0.16(-3.16%)
May 19, 2014 5.154 5.195 5.093 5.171 41,032,600 -0.02(-0.46%)
May 16, 2014 5.266 5.269 5.140 5.195 41,082,300 +0.00(+0.07%)
May 15, 2014 5.266 5.297 5.167 5.191 47,938,888 -0.11(-2.05%)
May 14, 2014 5.235 5.324 5.181 5.300 45,513,384 +0.06(+1.10%)
May 13, 2014 5.232 5.337 5.198 5.242 42,990,040 +0.02(+0.39%)
May 12, 2014 5.164 5.239 5.147 5.222 35,572,472 +0.09(+1.72%)
May 09, 2014 5.137 5.246 5.099 5.133 60,778,856 -0.03(-0.53%)
May 08, 2014 5.375 5.388 5.096 5.161 77,407,176 -0.16(-3.07%)
May 07, 2014 5.208 5.370 5.116 5.324 119,527,112 +0.12(+2.35%)
May 06, 2014 4.936 5.266 4.929 5.201 118,442,456 +0.25(+5.08%)
May 05, 2014 4.950 5.025 4.889 4.950 61,267,256 -0.02(-0.34%)
May 02, 2014 4.800 4.997 4.776 4.967 94,091,336 +0.29(+6.18%)
May 01, 2014 4.705 4.736 4.637 4.678 33,178,202 -0.04(-0.86%)
Apr 30, 2014 4.770 4.807 4.708 4.719 59,087,900 -0.09(-1.84%)
Apr 29, 2014 4.780 4.957 4.776 4.807 78,439,032 +0.06(+1.22%)
Apr 28, 2014 4.559 4.770 4.501 4.749 89,335,472 +0.16(+3.48%)
Apr 25, 2014 4.620 4.627 4.493 4.589 61,911,372 -0.08(-1.68%)
Apr 24, 2014 4.702 4.708 4.596 4.668 52,121,464 +0.03(+0.66%)
Apr 23, 2014 4.600 4.657 4.549 4.637 56,128,848 +0.01(+0.29%)
Apr 22, 2014 4.719 4.756 4.586 4.623 84,208,648 -0.13(-2.65%)
Apr 21, 2014 4.800 4.810 4.657 4.749 38,569,696 -0.01(-0.29%)
Apr 17, 2014 4.559 4.763 4.763 4.763 100,354,784 +0.18(+3.85%)
Apr 16, 2014 4.559 4.634 4.491 4.586 51,875,616 +0.05(+1.20%)
Apr 15, 2014 4.722 4.725 4.413 4.532 116,825,640 -0.19(-3.96%)
Apr 14, 2014 4.793 4.812 4.681 4.719 56,442,864 -0.05(-1.07%)
Apr 11, 2014 4.583 4.776 4.579 4.770 68,081,328 +0.11(+2.41%)
Apr 10, 2014 4.739 4.760 4.644 4.657 61,052,192 -0.04(-0.94%)
Apr 09, 2014 4.640 4.770 4.566 4.702 106,849,392 -0.03(-0.65%)
Apr 08, 2014 4.987 5.055 4.657 4.732 168,959,472 -0.10(-2.11%)
Apr 07, 2014 4.647 4.882 4.617 4.834 143,462,032 +0.31(+6.84%)
Apr 04, 2014 4.617 4.647 4.511 4.525 78,140,936 +0.06(+1.29%)
Apr 03, 2014 4.518 4.538 4.365 4.467 89,918,456 -0.03(-0.68%)
Apr 02, 2014 4.357 4.576 4.330 4.498 103,356,512 +0.16(+3.71%)
Apr 01, 2014 4.324 4.360 4.261 4.337 81,394,392 +0.02(+0.53%)
Mar 31, 2014 4.337 4.337 4.265 4.314 57,422,964 -0.01(-0.23%)
Mar 28, 2014 4.258 4.337 4.202 4.324 109,692,184 +0.09(+2.01%)
Mar 27, 2014 4.058 4.275 4.052 4.239 177,073,792 +0.30(+7.67%)
Mar 26, 2014 3.986 4.035 3.910 3.937 62,465,344 -0.06(-1.40%)
Mar 25, 2014 3.937 4.015 3.927 3.992 82,373,664 +0.07(+1.67%)
Mar 24, 2014 3.825 3.950 3.809 3.927 85,031,600 +0.12(+3.28%)
Mar 21, 2014 3.691 3.853 3.691 3.802 92,752,248 +0.01(+0.17%)
Mar 20, 2014 3.592 3.824 3.558 3.796 128,270,192 +0.22(+6.15%)
Mar 19, 2014 3.487 3.658 3.471 3.576 78,234,464 +0.11(+3.22%)
Mar 18, 2014 3.359 3.510 3.359 3.464 93,555,424 +0.10(+2.82%)
Mar 17, 2014 3.405 3.434 3.346 3.369 47,683,784 -0.03(-0.96%)
Mar 14, 2014 3.409 3.441 3.379 3.402 60,869,540 -0.06(-1.61%)
Mar 13, 2014 3.559 3.573 3.435 3.458 65,153,496 -0.05(-1.40%)
Mar 12, 2014 3.507 3.546 3.477 3.507 58,391,660 +0.05(+1.42%)
Mar 11, 2014 3.499 3.536 3.445 3.458 76,120,152 -0.05(-1.31%)
Mar 10, 2014 3.582 3.582 3.451 3.504 80,492,416 -0.07(-2.02%)
Mar 07, 2014 3.658 3.664 3.540 3.576 78,141,024 -0.09(-2.50%)
Mar 06, 2014 3.645 3.723 3.645 3.668 48,553,128 +0.05(+1.45%)
Mar 05, 2014 3.655 3.704 3.609 3.615 52,359,840 -0.02(-0.63%)
Mar 04, 2014 3.651 3.668 3.609 3.638 38,663,556 +0.05(+1.28%)
Mar 03, 2014 3.641 3.668 3.559 3.592 59,190,932 -0.08(-2.23%)
Feb 28, 2014 3.730 3.756 3.632 3.674 69,056,384 -0.10(-2.78%)
Feb 27, 2014 3.641 3.792 3.609 3.779 91,726,296 +0.15(+4.06%)
Feb 26, 2014 3.684 3.710 3.609 3.632 95,289,400 -0.09(-2.29%)
Feb 25, 2014 3.878 3.884 3.700 3.717 56,877,372 -0.11(-2.91%)
Feb 24, 2014 3.763 3.845 3.717 3.828 54,483,900 +0.08(+2.10%)
Feb 21, 2014 3.730 3.763 3.712 3.750 46,866,660 +0.05(+1.33%)
Feb 20, 2014 3.694 3.753 3.645 3.700 52,456,716 +0.05(+1.35%)
Feb 19, 2014 3.612 3.687 3.612 3.651 56,375,068 -0.02(-0.63%)
Feb 18, 2014 3.694 3.763 3.650 3.674 52,205,356 -0.10(-2.69%)
Feb 14, 2014 3.769 3.776 3.776 3.776 36,735,920 -0.02(-0.43%)
Feb 13, 2014 3.684 3.802 3.678 3.792 39,130,112 +0.03(+0.87%)
Feb 12, 2014 3.845 3.868 3.743 3.760 37,818,776 -0.07(-1.72%)
Feb 11, 2014 3.730 3.858 3.722 3.825 57,462,128 +0.12(+3.19%)
Feb 10, 2014 3.743 3.766 3.674 3.707 43,769,660 -0.01(-0.35%)
Feb 07, 2014 3.750 3.760 3.638 3.720 50,446,856 +0.04(+1.07%)
Feb 06, 2014 3.602 3.707 3.599 3.681 54,200,396 +0.14(+4.08%)
Feb 05, 2014 3.625 3.636 3.487 3.536 76,292,648 -0.08(-2.27%)
Feb 04, 2014 3.602 3.648 3.550 3.618 54,258,116 +0.05(+1.47%)
Feb 03, 2014 3.658 3.668 3.527 3.566 103,368,064 -0.11(-3.03%)
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%)
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.