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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2016 4.073 4.080 3.921 3.984 71,208,240 -0.07(-1.68%)
Oct 28, 2016 4.117 4.162 4.039 4.053 61,105,148 -0.07(-1.74%)
Oct 27, 2016 4.237 4.240 4.100 4.124 71,246,432 -0.03(-0.66%)
Oct 26, 2016 4.100 4.223 4.083 4.152 83,242,912 -0.01(-0.16%)
Oct 25, 2016 4.182 4.216 4.073 4.158 80,943,688 -0.08(-1.85%)
Oct 24, 2016 4.271 4.286 4.158 4.237 113,171,016 +0.08(+1.97%)
Oct 21, 2016 4.066 4.162 4.054 4.155 59,867,288 +0.05(+1.33%)
Oct 20, 2016 3.998 4.100 3.978 4.100 70,719,592 +0.04(+1.09%)
Oct 19, 2016 4.059 4.138 4.036 4.056 80,319,480 +0.04(+0.93%)
Oct 18, 2016 4.005 4.049 3.943 4.018 80,880,400 +0.12(+3.16%)
Oct 17, 2016 3.824 3.906 3.786 3.896 56,680,456 +0.09(+2.42%)
Oct 14, 2016 3.817 3.848 3.745 3.803 75,547,616 +0.05(+1.27%)
Oct 13, 2016 3.602 3.762 3.549 3.756 77,327,032 +0.12(+3.19%)
Oct 12, 2016 3.616 3.680 3.575 3.639 47,235,484 -0.01(-0.28%)
Oct 11, 2016 3.701 3.708 3.551 3.650 72,708,736 -0.06(-1.66%)
Oct 10, 2016 3.670 3.745 3.670 3.711 53,548,220 +0.12(+3.23%)
Oct 07, 2016 3.609 3.622 3.530 3.595 74,605,744 +0.04(+1.15%)
Oct 06, 2016 3.421 3.568 3.418 3.554 85,919,664 +0.16(+4.83%)
Oct 05, 2016 3.342 3.436 3.329 3.390 76,172,224 +0.12(+3.55%)
Oct 04, 2016 3.308 3.339 3.240 3.274 68,173,528 -0.04(-1.13%)
Oct 03, 2016 3.226 3.315 3.189 3.312 66,642,132 +0.13(+3.97%)
Sep 30, 2016 3.192 3.243 3.151 3.185 58,696,740 +0.02(+0.65%)
Sep 29, 2016 3.233 3.271 3.126 3.165 79,503,136 -0.08(-2.42%)
Sep 28, 2016 3.117 3.254 3.063 3.243 89,005,984 +0.15(+4.86%)
Sep 27, 2016 3.056 3.093 2.977 3.093 68,997,448 +0.02(+0.55%)
Sep 26, 2016 3.117 3.141 3.076 3.076 61,042,788 -0.06(-1.85%)
Sep 23, 2016 3.247 3.271 3.109 3.134 83,165,552 -0.13(-3.97%)
Sep 22, 2016 3.312 3.356 3.264 3.264 82,575,560 +0.02(+0.53%)
Sep 21, 2016 3.185 3.261 3.150 3.247 72,021,704 +0.10(+3.15%)
Sep 20, 2016 3.220 3.226 3.134 3.148 83,904,120 +0.04(+1.32%)
Sep 19, 2016 3.148 3.206 3.086 3.107 49,742,432 +0.00(+0.00%)
Sep 16, 2016 3.107 3.153 3.086 3.107 60,715,692 -0.06(-1.83%)
Sep 15, 2016 3.097 3.199 3.042 3.165 59,860,784 +0.11(+3.58%)
Sep 14, 2016 3.056 3.144 3.008 3.056 89,126,456 +0.01(+0.34%)
Sep 13, 2016 3.271 3.305 3.022 3.045 110,309,816 -0.30(-9.07%)
Sep 12, 2016 3.202 3.373 3.185 3.349 63,143,304 +0.10(+3.15%)
Sep 09, 2016 3.366 3.380 3.243 3.247 69,551,408 -0.23(-6.58%)
Sep 08, 2016 3.424 3.496 3.377 3.476 71,581,328 +0.10(+3.04%)
Sep 07, 2016 3.401 3.424 3.349 3.373 53,481,620 -0.02(-0.60%)
Sep 06, 2016 3.312 3.397 3.288 3.394 72,460,576 +0.12(+3.76%)
Sep 02, 2016 3.230 3.271 3.271 3.271 68,665,104 +0.12(+3.90%)
Sep 01, 2016 3.127 3.172 3.063 3.148 53,191,124 +0.03(+0.88%)
Aug 31, 2016 3.220 3.238 3.083 3.121 81,764,464 -0.09(-2.66%)
Aug 30, 2016 3.230 3.264 3.179 3.206 52,704,096 +0.01(+0.21%)
Aug 29, 2016 3.124 3.240 3.114 3.199 58,535,824 +0.09(+2.85%)
Aug 26, 2016 3.172 3.230 3.078 3.110 58,143,364 -0.03(-0.87%)
Aug 25, 2016 3.121 3.151 3.086 3.138 39,206,928 +0.05(+1.55%)
Aug 24, 2016 3.124 3.180 3.086 3.090 66,518,940 -0.07(-2.27%)
Aug 23, 2016 3.117 3.213 3.097 3.162 65,094,544 +0.07(+2.32%)
Aug 22, 2016 3.127 3.134 3.066 3.090 61,189,808 -0.13(-4.03%)
Aug 19, 2016 3.185 3.240 3.155 3.220 39,041,788 -0.00(-0.11%)
Aug 18, 2016 3.213 3.250 3.185 3.223 66,256,256 +0.05(+1.51%)
Aug 17, 2016 3.080 3.185 3.042 3.175 66,730,764 +0.04(+1.42%)
Aug 16, 2016 3.100 3.189 3.066 3.131 68,569,288 +0.03(+0.99%)
Aug 15, 2016 3.039 3.107 3.039 3.100 63,350,832 +0.12(+4.01%)
Aug 12, 2016 2.987 3.073 2.963 2.981 78,739,568 +0.02(+0.69%)
Aug 11, 2016 2.892 2.981 2.854 2.960 58,597,928 +0.08(+2.85%)
Aug 10, 2016 2.981 2.998 2.858 2.878 59,629,324 -0.09(-3.10%)
Aug 09, 2016 2.981 3.022 2.919 2.970 65,471,528 +0.02(+0.58%)
Aug 08, 2016 2.882 2.984 2.878 2.953 66,044,796 +0.10(+3.47%)
Aug 05, 2016 2.902 2.912 2.827 2.854 34,682,600 -0.02(-0.59%)
Aug 04, 2016 2.841 2.919 2.827 2.871 43,225,996 +0.04(+1.45%)
Aug 03, 2016 2.704 2.841 2.656 2.830 78,307,200 +0.13(+4.80%)
Aug 02, 2016 2.820 2.851 2.689 2.701 104,768,160 -0.06(-2.10%)
Aug 01, 2016 2.919 2.926 2.748 2.759 68,900,672 -0.20(-6.91%)
Jul 29, 2016 2.868 2.970 2.851 2.963 78,500,760 +0.21(+7.69%)
Jul 28, 2016 2.793 2.817 2.742 2.752 51,998,096 -0.09(-3.24%)
Jul 27, 2016 2.885 2.899 2.817 2.844 74,514,920 -0.03(-0.95%)
Jul 26, 2016 2.834 2.885 2.817 2.871 45,421,072 +0.04(+1.45%)
Jul 25, 2016 2.905 2.923 2.827 2.830 56,214,448 -0.06(-2.01%)
Jul 22, 2016 2.868 2.888 2.813 2.888 38,992,724 +0.03(+1.08%)
Jul 21, 2016 2.871 2.926 2.830 2.858 52,976,384 -0.00(-0.12%)
Jul 20, 2016 2.858 2.892 2.832 2.861 69,906,856 -0.03(-1.06%)
Jul 19, 2016 2.868 2.902 2.827 2.892 59,930,284 +0.03(+0.95%)
Jul 18, 2016 2.759 2.885 2.738 2.864 57,433,252 +0.09(+3.20%)
Jul 15, 2016 2.779 2.813 2.728 2.776 56,166,972 -0.03(-0.97%)
Jul 14, 2016 2.806 2.813 2.745 2.803 77,855,384 +0.10(+3.66%)
Jul 13, 2016 2.690 2.745 2.605 2.704 80,314,360 -0.05(-1.98%)
Jul 12, 2016 2.742 2.810 2.735 2.759 89,675,784 +0.11(+3.99%)
Jul 11, 2016 2.598 2.673 2.590 2.653 71,717,080 +0.10(+4.02%)
Jul 08, 2016 2.571 2.431 2.506 2.550 62,812,732 +0.12(+4.92%)
Jul 07, 2016 2.472 2.588 2.417 2.431 112,978,400 +0.04(+1.71%)
Jul 06, 2016 2.301 2.400 2.260 2.390 60,107,252 +0.04(+1.74%)
Jul 05, 2016 2.410 2.431 2.322 2.349 73,453,488 -0.20(-7.90%)
Jul 01, 2016 2.438 2.550 2.550 2.550 73,761,520 +0.11(+4.33%)
Jun 30, 2016 2.431 2.468 2.388 2.445 53,797,444 -0.01(-0.28%)
Jun 29, 2016 2.383 2.486 2.366 2.451 84,365,704 +0.14(+5.90%)
Jun 28, 2016 2.284 2.332 2.270 2.315 51,558,220 +0.16(+7.28%)
Jun 27, 2016 2.315 2.315 2.130 2.158 102,824,424 -0.14(-6.23%)
Jun 24, 2016 2.260 2.342 2.250 2.301 85,929,392 -0.16(-6.52%)
Jun 23, 2016 2.441 2.468 2.400 2.462 69,917,672 +0.10(+4.19%)
Jun 22, 2016 2.431 2.468 2.363 2.363 69,044,480 -0.03(-1.28%)
Jun 21, 2016 2.356 2.404 2.289 2.393 47,330,176 +0.04(+1.59%)
Jun 20, 2016 2.359 2.407 2.335 2.356 78,692,864 +0.10(+4.23%)
Jun 17, 2016 2.195 2.287 2.180 2.260 74,688,120 +0.14(+6.43%)
Jun 16, 2016 2.052 2.124 2.011 2.124 65,387,664 +0.02(+0.81%)
Jun 15, 2016 2.062 2.161 2.038 2.107 84,333,752 +0.05(+2.49%)
Jun 14, 2016 2.130 2.165 2.014 2.055 79,000,992 -0.06(-2.90%)
Jun 13, 2016 2.137 2.202 2.107 2.117 74,248,656 -0.09(-4.17%)
Jun 10, 2016 2.274 2.294 2.202 2.209 64,223,352 -0.14(-6.10%)
Jun 09, 2016 2.397 2.421 2.335 2.352 80,307,496 -0.09(-3.64%)
Jun 08, 2016 2.322 2.455 2.298 2.441 149,368,976 +0.24(+11.03%)
Jun 07, 2016 2.103 2.229 2.103 2.199 89,889,576 +0.08(+3.54%)
Jun 06, 2016 2.110 2.148 2.079 2.124 75,949,016 +0.04(+2.13%)
Jun 03, 2016 2.062 2.113 2.049 2.079 65,335,376 +0.06(+2.87%)
Jun 02, 2016 1.939 2.040 1.929 2.021 72,550,920 +0.04(+1.89%)
Jun 01, 2016 1.902 1.994 1.861 1.984 89,599,872 +0.06(+3.20%)
May 31, 2016 2.018 2.076 1.922 1.922 105,962,056 -0.07(-3.60%)
May 27, 2016 2.055 1.994 1.994 1.994 100,666,776 -0.08(-3.63%)
May 26, 2016 2.151 2.185 2.062 2.069 80,660,408 -0.04(-2.10%)
May 25, 2016 2.161 2.178 2.079 2.113 123,293,568 +0.00(+0.16%)
May 24, 2016 2.188 2.192 2.083 2.110 82,671,600 +0.01(+0.49%)
May 23, 2016 2.110 2.148 2.066 2.100 102,500,000 -0.10(-4.65%)
May 20, 2016 2.274 2.335 2.195 2.202 98,845,744 +0.01(+0.47%)
May 19, 2016 2.216 2.243 2.100 2.192 112,259,784 -0.11(-4.89%)
May 18, 2016 2.359 2.421 2.301 2.305 84,541,592 -0.12(-4.80%)
May 17, 2016 2.427 2.483 2.361 2.421 68,685,048 -0.02(-0.84%)
May 16, 2016 2.417 2.513 2.417 2.441 69,219,376 +0.09(+3.92%)
May 13, 2016 2.468 2.516 2.311 2.349 97,585,464 -0.16(-6.39%)
May 12, 2016 2.540 2.615 2.448 2.509 76,563,272 -0.02(-0.94%)
May 11, 2016 2.561 2.625 2.455 2.533 98,965,432 +0.02(+0.95%)
May 10, 2016 2.404 2.509 2.404 2.509 65,024,928 +0.18(+7.61%)
May 09, 2016 2.455 2.455 2.154 2.332 136,905,840 -0.17(-6.82%)
May 06, 2016 2.376 2.533 2.349 2.503 74,297,008 +0.09(+3.68%)
May 05, 2016 2.588 2.608 2.363 2.414 107,849,888 -0.09(-3.42%)
May 04, 2016 2.492 2.550 2.455 2.499 85,632,600 +0.05(+2.09%)
May 03, 2016 2.506 2.509 2.421 2.448 93,320,688 -0.14(-5.41%)
May 02, 2016 2.578 2.627 2.496 2.588 88,189,408 -0.04(-1.69%)
Apr 29, 2016 2.697 2.728 2.582 2.632 106,052,800 +0.00(+0.13%)
Apr 28, 2016 2.602 2.724 2.567 2.629 143,007,504 +0.04(+1.58%)
Apr 27, 2016 2.503 2.598 2.475 2.588 109,835,040 +0.12(+4.99%)
Apr 26, 2016 2.427 2.489 2.378 2.465 69,356,400 +0.10(+4.18%)
Apr 25, 2016 2.472 2.482 2.339 2.366 88,408,416 -0.09(-3.75%)
Apr 22, 2016 2.339 2.499 2.328 2.458 108,311,376 +0.12(+5.26%)
Apr 21, 2016 2.410 2.462 2.328 2.335 108,587,544 -0.04(-1.72%)
Apr 20, 2016 2.328 2.424 2.313 2.376 109,985,800 -0.00(-0.14%)
Apr 19, 2016 2.260 2.393 2.253 2.380 109,101,192 +0.16(+7.23%)
Apr 18, 2016 2.154 2.318 2.127 2.219 123,621,664 -0.08(-3.27%)
Apr 15, 2016 2.229 2.349 2.168 2.294 108,012,456 +0.04(+1.82%)
Apr 14, 2016 2.308 2.325 2.178 2.253 111,024,224 -0.04(-1.93%)
Apr 13, 2016 2.281 2.308 2.188 2.298 148,906,496 +0.10(+4.67%)
Apr 12, 2016 2.049 2.219 2.018 2.195 167,088,016 +0.18(+9.17%)
Apr 11, 2016 2.038 2.055 2.001 2.011 112,373,888 +0.05(+2.43%)
Apr 08, 2016 1.932 1.990 1.926 1.963 95,269,480 +0.15(+8.08%)
Apr 07, 2016 1.806 1.854 1.779 1.816 67,393,792 +0.00(+0.00%)
Apr 06, 2016 1.813 1.885 1.782 1.816 78,543,928 +0.00(+0.00%)
Apr 05, 2016 1.806 1.864 1.772 1.816 67,132,400 +0.01(+0.38%)
Apr 04, 2016 1.919 1.977 1.792 1.810 94,240,960 -0.19(-9.71%)
Apr 01, 2016 1.926 2.011 1.897 2.004 68,227,888 +0.01(+0.51%)
Mar 31, 2016 2.025 2.076 1.970 1.994 68,108,688 -0.01(-0.34%)
Mar 30, 2016 2.042 2.117 1.990 2.001 113,045,384 +0.01(+0.51%)
Mar 29, 2016 1.912 2.028 1.885 1.990 79,675,432 +0.01(+0.69%)
Mar 28, 2016 1.909 1.994 1.861 1.977 75,740,400 +0.13(+7.22%)
Mar 24, 2016 1.755 1.844 1.844 1.844 75,595,936 +0.01(+0.75%)
Mar 23, 2016 1.895 1.922 1.820 1.830 82,906,088 -0.14(-7.11%)
Mar 22, 2016 1.881 1.994 1.857 1.970 88,004,072 +0.04(+2.30%)
Mar 21, 2016 1.912 1.958 1.871 1.926 63,691,612 +0.02(+1.26%)
Mar 18, 2016 1.939 1.967 1.835 1.902 104,864,960 -0.02(-1.07%)
Mar 17, 2016 1.922 1.970 1.837 1.922 160,692,752 +0.17(+9.75%)
Mar 16, 2016 1.598 1.751 1.598 1.751 74,710,480 +0.12(+7.10%)
Mar 15, 2016 1.642 1.670 1.572 1.635 110,400,824 -0.15(-8.24%)
Mar 14, 2016 1.837 1.854 1.772 1.782 83,552,456 -0.11(-5.61%)
Mar 11, 2016 1.840 1.922 1.837 1.888 96,701,536 +0.06(+3.36%)
Mar 10, 2016 1.738 1.850 1.700 1.827 134,484,176 +0.08(+4.29%)
Mar 09, 2016 1.816 1.833 1.717 1.751 119,617,416 +0.02(+1.18%)
Mar 08, 2016 1.792 1.813 1.670 1.731 146,985,728 -0.05(-2.87%)
Mar 07, 2016 1.799 1.827 1.734 1.782 150,524,944 -0.01(-0.76%)
Mar 04, 2016 1.792 1.850 1.717 1.796 278,190,944 +0.19(+11.68%)
Mar 03, 2016 1.451 1.659 1.434 1.608 209,908,320 +0.20(+14.60%)
Mar 02, 2016 1.273 1.410 1.263 1.403 98,587,992 +0.11(+8.44%)
Mar 01, 2016 1.253 1.308 1.212 1.294 89,118,776 +0.06(+5.28%)
Feb 29, 2016 1.239 1.270 1.215 1.229 79,265,656 +0.08(+6.51%)
Feb 26, 2016 1.239 1.246 1.154 1.154 79,969,016 -0.04(-3.43%)
Feb 25, 2016 1.233 1.246 1.171 1.195 66,157,656 +0.00(+0.00%)
Feb 24, 2016 1.151 1.212 1.135 1.195 64,113,656 -0.01(-1.13%)
Feb 23, 2016 1.243 1.260 1.188 1.209 75,277,240 -0.05(-3.80%)
Feb 22, 2016 1.144 1.263 1.140 1.256 95,344,432 +0.18(+16.83%)
Feb 19, 2016 1.079 1.089 1.048 1.075 43,058,232 -0.03(-2.48%)
Feb 18, 2016 1.174 1.178 1.094 1.103 62,324,952 -0.06(-5.00%)
Feb 17, 2016 1.079 1.181 1.072 1.161 101,169,216 +0.12(+11.11%)
Feb 16, 2016 1.099 1.101 1.038 1.045 61,544,452 -0.02(-1.92%)
Feb 12, 2016 1.055 1.065 1.065 1.065 75,964,400 +0.08(+7.59%)
Feb 11, 2016 1.007 1.024 0.9696 0.9901 83,998,512 -0.06(-5.54%)
Feb 10, 2016 1.038 1.065 1.011 1.048 105,169,888 +0.03(+2.68%)
Feb 09, 2016 1.041 1.062 0.9833 1.021 69,278,112 -0.04(-4.17%)
Feb 08, 2016 1.089 1.093 1.052 1.065 43,113,488 -0.04(-3.70%)
Feb 05, 2016 1.164 1.168 1.103 1.106 54,405,924 -0.06(-5.54%)
Feb 04, 2016 1.103 1.226 1.103 1.171 190,820,112 +0.10(+9.59%)
Feb 03, 2016 1.072 1.082 1.000 1.069 67,850,672 +0.05(+5.03%)
Feb 02, 2016 1.079 1.082 1.011 1.017 68,292,160 -0.11(-9.42%)
Feb 01, 2016 1.164 1.166 1.106 1.123 72,164,240 -0.06(-5.19%)
Jan 29, 2016 1.140 1.185 1.110 1.185 112,134,776 +0.09(+8.44%)
Jan 28, 2016 1.192 1.195 1.041 1.093 126,074,616 +0.02(+2.24%)
Jan 27, 2016 1.000 1.130 0.9969 1.069 123,678,552 +0.07(+6.83%)
Jan 26, 2016 1.007 1.014 0.9696 1.000 67,881,512 +0.00(+0.34%)
Jan 25, 2016 1.014 1.038 0.9969 0.9969 44,485,932 -0.04(-3.63%)
Jan 22, 2016 1.086 1.110 1.017 1.034 91,612,640 +0.02(+1.68%)
Jan 21, 2016 0.9867 1.055 0.9730 1.017 79,525,920 +0.01(+1.36%)
Jan 20, 2016 0.9833 1.028 0.9252 1.004 130,505,016 -0.02(-2.33%)
Jan 19, 2016 1.096 1.099 1.028 1.028 67,814,752 -0.09(-7.95%)
Jan 15, 2016 1.140 1.116 1.116 1.116 95,100,848 -0.11(-9.17%)
Jan 14, 2016 1.137 1.233 1.116 1.229 98,722,760 +0.09(+7.46%)
Jan 13, 2016 1.209 1.239 1.140 1.144 58,127,916 -0.05(-4.01%)
Jan 12, 2016 1.250 1.260 1.137 1.192 125,967,056 -0.08(-5.93%)
Jan 11, 2016 1.297 1.297 1.246 1.267 72,947,504 -0.01(-1.07%)
Jan 08, 2016 1.342 1.352 1.277 1.280 68,189,768 -0.02(-1.58%)
Jan 07, 2016 1.301 1.352 1.284 1.301 79,364,600 -0.05(-3.54%)
Jan 06, 2016 1.383 1.386 1.349 1.349 79,637,336 -0.08(-5.50%)
Jan 05, 2016 1.454 1.458 1.403 1.427 50,850,428 -0.03(-1.88%)
Jan 04, 2016 1.475 1.509 1.431 1.454 66,784,608 -0.01(-0.93%)
Dec 31, 2015 1.434 1.468 1.468 1.468 32,094,816 +0.02(+1.18%)
Dec 30, 2015 1.461 1.475 1.434 1.451 38,091,700 -0.06(-3.85%)
Dec 29, 2015 1.550 1.567 1.489 1.509 37,749,072 -0.01(-0.67%)
Dec 28, 2015 1.502 1.530 1.492 1.519 34,105,784 -0.03(-1.77%)
Dec 24, 2015 1.567 1.547 1.547 1.547 30,938,164 -0.00(-0.22%)
Dec 23, 2015 1.502 1.550 1.492 1.550 56,504,444 +0.09(+6.07%)
Dec 22, 2015 1.410 1.468 1.390 1.461 44,258,524 +0.06(+4.14%)
Dec 21, 2015 1.465 1.475 1.376 1.403 76,115,584 -0.08(-5.52%)
Dec 18, 2015 1.502 1.536 1.465 1.485 95,383,952 -0.04(-2.47%)
Dec 17, 2015 1.605 1.608 1.507 1.523 56,921,360 -0.07(-4.29%)
Dec 16, 2015 1.543 1.591 1.495 1.591 93,886,656 +0.01(+0.65%)
Dec 15, 2015 1.581 1.605 1.548 1.581 59,594,652 +0.04(+2.89%)
Dec 14, 2015 1.523 1.560 1.506 1.536 68,878,360 +0.01(+0.45%)
Dec 11, 2015 1.615 1.618 1.526 1.530 94,104,896 -0.09(-5.29%)
Dec 10, 2015 1.652 1.690 1.608 1.615 86,851,264 -0.09(-5.40%)
Dec 09, 2015 1.656 1.755 1.656 1.707 146,494,880 +0.08(+5.04%)
Dec 08, 2015 1.506 1.639 1.484 1.625 123,914,104 +0.06(+4.16%)
Dec 07, 2015 1.618 1.618 1.536 1.560 74,143,736 -0.08(-4.59%)
Dec 04, 2015 1.697 1.700 1.629 1.635 82,675,992 -0.10(-5.89%)
Dec 03, 2015 1.803 1.810 1.721 1.738 115,597,032 +0.05(+2.83%)
Dec 02, 2015 1.615 1.697 1.605 1.690 110,065,256 +0.07(+4.43%)
Dec 01, 2015 1.646 1.663 1.611 1.618 54,201,748 -0.01(-0.63%)
Nov 30, 2015 1.652 1.693 1.629 1.629 109,435,408 -0.05(-3.25%)
Nov 27, 2015 1.741 1.745 1.676 1.683 38,051,504 -0.06(-3.71%)
Nov 25, 2015 1.792 1.748 1.748 1.748 71,256,656 -0.15(-8.08%)
Nov 24, 2015 1.806 1.941 1.806 1.902 100,724,056 +0.11(+6.30%)
Nov 23, 2015 1.762 1.799 1.751 1.789 67,038,432 +0.03(+1.95%)
Nov 20, 2015 1.721 1.789 1.717 1.755 62,508,812 +0.02(+0.98%)
Nov 19, 2015 1.745 1.765 1.673 1.738 111,110,232 +0.01(+0.39%)
Nov 18, 2015 1.710 1.758 1.687 1.731 77,578,824 +0.07(+4.32%)
Nov 17, 2015 1.687 1.721 1.646 1.659 71,250,576 -0.04(-2.21%)
Nov 16, 2015 1.588 1.710 1.577 1.697 81,024,816 +0.14(+8.75%)
Nov 13, 2015 1.622 1.625 1.533 1.560 131,944,832 -0.05(-2.97%)
Nov 12, 2015 1.618 1.666 1.605 1.608 67,577,192 -0.05(-3.09%)
Nov 11, 2015 1.724 1.728 1.639 1.659 83,448,880 -0.02(-1.42%)
Nov 10, 2015 1.663 1.707 1.622 1.683 94,274,440 +0.01(+0.82%)
Nov 09, 2015 1.710 1.745 1.656 1.670 92,704,352 -0.06(-3.36%)
Nov 06, 2015 1.721 1.741 1.670 1.728 91,599,160 -0.04(-2.13%)
Nov 05, 2015 1.755 1.830 1.734 1.765 79,783,616 -0.02(-1.34%)
Nov 04, 2015 1.888 1.922 1.765 1.789 90,167,272 -0.11(-5.59%)
Nov 03, 2015 1.728 1.927 1.724 1.895 131,263,088 +0.18(+10.56%)
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.