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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2017 3.381 3.413 3.302 3.361 61,284,228 -0.03(-0.92%)
Nov 29, 2017 3.468 3.475 3.390 3.392 55,537,856 -0.12(-3.44%)
Nov 28, 2017 3.506 3.561 3.494 3.513 30,309,246 +0.01(+0.40%)
Nov 27, 2017 3.520 3.534 3.483 3.499 30,989,376 -0.07(-1.94%)
Nov 24, 2017 3.575 3.589 3.554 3.568 15,245,688 +0.02(+0.58%)
Nov 22, 2017 3.499 3.575 3.492 3.547 32,526,626 +0.08(+2.29%)
Nov 21, 2017 3.547 3.582 3.461 3.468 58,687,792 -0.05(-1.38%)
Nov 20, 2017 3.471 3.534 3.461 3.516 20,487,632 +0.01(+0.30%)
Nov 17, 2017 3.475 3.535 3.440 3.506 35,560,784 +0.06(+1.71%)
Nov 16, 2017 3.457 3.492 3.395 3.447 64,116,136 +0.05(+1.42%)
Nov 15, 2017 3.292 3.430 3.253 3.399 47,675,216 +0.05(+1.55%)
Nov 14, 2017 3.589 3.603 3.340 3.347 106,609,760 -0.33(-8.85%)
Nov 13, 2017 3.655 3.720 3.634 3.672 35,805,068 -0.03(-0.84%)
Nov 10, 2017 3.710 3.744 3.665 3.703 30,873,106 -0.04(-1.20%)
Nov 09, 2017 3.734 3.786 3.720 3.748 34,391,276 -0.02(-0.64%)
Nov 08, 2017 3.727 3.776 3.680 3.772 51,565,052 +0.10(+2.83%)
Nov 07, 2017 3.821 3.838 3.644 3.668 82,086,480 -0.19(-5.01%)
Nov 06, 2017 3.731 3.865 3.727 3.862 54,610,920 +0.17(+4.49%)
Nov 03, 2017 3.727 3.734 3.627 3.696 55,807,816 -0.04(-1.02%)
Nov 02, 2017 3.713 3.741 3.674 3.734 34,885,432 -0.01(-0.28%)
Nov 01, 2017 3.724 3.769 3.720 3.744 54,010,840 +0.06(+1.69%)
Oct 31, 2017 3.665 3.715 3.655 3.682 39,441,080 +0.02(+0.47%)
Oct 30, 2017 3.672 3.741 3.655 3.665 60,132,040 -0.04(-1.21%)
Oct 27, 2017 3.606 3.724 3.589 3.710 52,673,048 +0.12(+3.27%)
Oct 26, 2017 3.627 3.653 3.578 3.592 33,505,966 -0.04(-1.14%)
Oct 25, 2017 3.623 3.634 3.554 3.634 33,894,976 +0.04(+1.25%)
Oct 24, 2017 3.540 3.592 3.509 3.589 29,498,392 +0.06(+1.67%)
Oct 23, 2017 3.589 3.523 3.530 32,026,238 -0.05(-1.35%)
Oct 20, 2017 3.603 3.627 3.575 3.578 26,557,830 -0.01(-0.38%)
Oct 19, 2017 3.561 3.599 3.554 3.592 35,878,604 -0.02(-0.57%)
Oct 18, 2017 3.634 3.641 3.596 3.613 30,420,460 -0.01(-0.38%)
Oct 17, 2017 3.620 3.634 3.580 3.627 35,132,440 +0.00(+0.10%)
Oct 16, 2017 3.665 3.675 3.603 3.623 28,540,674 -0.00(-0.10%)
Oct 13, 2017 3.648 3.688 3.617 3.627 43,515,132 +0.03(+0.87%)
Oct 12, 2017 3.596 3.611 3.570 3.596 27,785,382 -0.03(-0.86%)
Oct 11, 2017 3.644 3.651 3.604 3.627 25,778,194 +0.01(+0.19%)
Oct 10, 2017 3.637 3.651 3.603 3.620 32,813,246 +0.06(+1.75%)
Oct 09, 2017 3.565 3.570 3.521 3.558 27,021,172 -0.01(-0.29%)
Oct 06, 2017 3.558 3.585 3.539 3.568 35,102,616 -0.06(-1.71%)
Oct 05, 2017 3.665 3.710 3.630 3.630 44,546,052 +0.03(+0.96%)
Oct 04, 2017 3.630 3.661 3.582 3.596 45,845,676 -0.04(-1.14%)
Oct 03, 2017 3.527 3.655 3.516 3.637 72,605,600 +0.16(+4.47%)
Oct 02, 2017 3.426 3.482 3.411 3.482 29,722,700 +0.01(+0.30%)
Sep 29, 2017 3.509 3.516 3.457 3.471 30,781,068 +0.01(+0.20%)
Sep 28, 2017 3.457 3.495 3.421 3.464 49,725,548 +0.01(+0.20%)
Sep 27, 2017 3.520 3.530 3.411 3.457 52,817,148 -0.08(-2.15%)
Sep 26, 2017 3.565 3.599 3.520 3.534 57,101,148 -0.04(-1.16%)
Sep 25, 2017 3.599 3.610 3.551 3.575 38,471,204 +0.00(+0.00%)
Sep 22, 2017 3.554 3.606 3.527 3.575 38,400,252 +0.02(+0.58%)
Sep 21, 2017 3.599 3.623 3.532 3.554 47,149,608 -0.05(-1.34%)
Sep 20, 2017 3.492 3.613 3.457 3.603 78,880,096 +0.14(+3.99%)
Sep 19, 2017 3.478 3.499 3.437 3.464 25,684,102 -0.01(-0.40%)
Sep 18, 2017 3.471 3.513 3.449 3.478 37,076,984 -0.01(-0.20%)
Sep 15, 2017 3.447 3.508 3.441 3.485 37,422,828 +0.00(+0.00%)
Sep 14, 2017 3.478 3.523 3.449 3.485 35,716,860 +0.03(+0.80%)
Sep 13, 2017 3.413 3.478 3.402 3.457 39,821,040 +0.04(+1.11%)
Sep 12, 2017 3.430 3.485 3.409 3.419 39,897,180 -0.03(-0.90%)
Sep 11, 2017 3.437 3.482 3.419 3.451 46,929,692 +0.06(+1.84%)
Sep 08, 2017 3.478 3.478 3.371 3.388 49,938,904 -0.11(-3.16%)
Sep 07, 2017 3.457 3.509 3.454 3.499 51,646,628 +0.04(+1.10%)
Sep 06, 2017 3.347 3.468 3.340 3.461 90,051,432 +0.16(+4.93%)
Sep 05, 2017 3.330 3.340 3.250 3.298 71,234,592 +0.09(+2.69%)
Sep 01, 2017 3.153 3.247 3.139 3.212 64,581,788 +0.11(+3.45%)
Aug 31, 2017 3.060 3.122 3.053 3.105 45,808,624 +0.07(+2.16%)
Aug 30, 2017 3.115 3.126 3.032 3.039 47,078,968 -0.09(-2.87%)
Aug 29, 2017 3.098 3.136 3.094 3.129 28,303,856 -0.01(-0.33%)
Aug 28, 2017 3.184 3.188 3.122 3.139 36,562,752 -0.03(-0.98%)
Aug 25, 2017 3.171 3.205 3.164 3.171 32,094,672 +0.01(+0.44%)
Aug 24, 2017 3.164 3.181 3.129 3.157 29,253,874 +0.00(+0.00%)
Aug 23, 2017 3.112 3.171 3.077 3.157 45,405,032 +0.05(+1.67%)
Aug 22, 2017 3.098 3.138 3.091 3.105 58,350,312 +0.10(+3.22%)
Aug 21, 2017 3.077 3.084 2.998 3.008 41,140,016 -0.07(-2.14%)
Aug 18, 2017 3.001 3.090 2.963 3.074 62,355,364 +0.12(+4.10%)
Aug 17, 2017 2.963 3.017 2.949 2.953 32,840,338 -0.04(-1.27%)
Aug 16, 2017 2.998 3.022 2.973 2.991 45,726,648 +0.02(+0.70%)
Aug 15, 2017 2.942 2.977 2.922 2.970 31,628,490 +0.04(+1.42%)
Aug 14, 2017 2.928 2.987 2.918 2.928 37,043,684 -0.00(-0.12%)
Aug 11, 2017 2.922 2.968 2.908 2.932 40,195,652 -0.05(-1.62%)
Aug 10, 2017 3.074 3.081 2.953 2.980 53,184,444 -0.08(-2.60%)
Aug 09, 2017 3.053 3.077 3.025 3.060 30,081,094 -0.02(-0.56%)
Aug 08, 2017 3.088 3.129 3.072 3.077 38,273,280 -0.01(-0.45%)
Aug 07, 2017 3.063 3.105 3.053 3.091 32,798,898 +0.03(+0.90%)
Aug 04, 2017 3.070 3.089 3.032 3.063 29,280,438 -0.00(-0.11%)
Aug 03, 2017 3.126 3.126 3.053 3.067 40,804,880 -0.05(-1.55%)
Aug 02, 2017 3.015 3.146 3.006 3.115 59,151,724 +0.09(+3.09%)
Aug 01, 2017 3.039 3.053 3.001 3.022 31,174,908 -0.02(-0.79%)
Jul 31, 2017 3.025 3.063 2.991 3.046 51,233,864 +0.04(+1.50%)
Jul 28, 2017 2.998 3.025 2.975 3.001 33,710,032 -0.00(-0.11%)
Jul 27, 2017 3.003 3.008 2.963 3.005 39,268,640 +0.02(+0.70%)
Jul 26, 2017 3.001 3.018 2.966 2.984 34,747,956 -0.02(-0.69%)
Jul 25, 2017 3.011 3.039 2.987 3.005 41,287,892 +0.05(+1.64%)
Jul 24, 2017 2.946 2.980 2.932 2.956 29,042,734 +0.02(+0.83%)
Jul 21, 2017 2.994 3.008 2.922 2.932 43,674,864 -0.07(-2.42%)
Jul 20, 2017 3.060 3.063 2.986 3.005 44,105,476 -0.02(-0.57%)
Jul 19, 2017 2.994 3.036 2.973 3.022 42,790,712 +0.06(+1.86%)
Jul 18, 2017 2.946 2.973 2.922 2.967 40,125,184 +0.04(+1.42%)
Jul 17, 2017 2.956 2.960 2.911 2.925 39,744,084 -0.03(-0.94%)
Jul 14, 2017 2.951 2.963 2.925 2.953 46,599,344 +0.03(+1.07%)
Jul 13, 2017 2.935 2.949 2.894 2.922 45,718,124 +0.00(+0.12%)
Jul 12, 2017 2.873 2.935 2.825 2.918 95,775,112 +0.14(+4.98%)
Jul 11, 2017 2.690 2.813 2.683 2.780 63,803,820 +0.08(+3.08%)
Jul 10, 2017 2.669 2.707 2.669 2.697 37,449,564 +0.02(+0.78%)
Jul 07, 2017 2.714 2.718 2.642 2.676 53,632,880 -0.04(-1.40%)
Jul 06, 2017 2.763 2.773 2.683 2.714 52,179,104 -0.03(-1.26%)
Jul 05, 2017 2.787 2.790 2.714 2.749 49,859,112 -0.03(-1.12%)
Jul 03, 2017 2.766 2.814 2.764 2.780 29,818,192 +0.02(+0.63%)
Jun 30, 2017 2.745 2.787 2.719 2.763 40,973,396 +0.04(+1.52%)
Jun 29, 2017 2.738 2.766 2.700 2.721 32,655,498 +0.00(+0.00%)
Jun 28, 2017 2.735 2.749 2.666 2.721 45,063,152 +0.01(+0.51%)
Jun 27, 2017 2.731 2.792 2.695 2.707 59,538,496 -0.03(-1.26%)
Jun 26, 2017 2.728 2.764 2.712 2.742 40,681,896 +0.06(+2.32%)
Jun 23, 2017 2.686 2.724 2.659 2.680 28,661,728 -0.02(-0.64%)
Jun 22, 2017 2.683 2.721 2.669 2.697 43,987,040 +0.03(+1.30%)
Jun 21, 2017 2.721 2.766 2.631 2.662 65,932,836 -0.06(-2.04%)
Jun 20, 2017 2.763 2.769 2.673 2.718 76,178,040 -0.09(-3.20%)
Jun 19, 2017 2.790 2.847 2.787 2.807 37,646,804 +0.01(+0.50%)
Jun 16, 2017 2.814 2.824 2.773 2.794 46,692,128 -0.02(-0.86%)
Jun 15, 2017 2.839 2.856 2.797 2.818 41,336,028 -0.05(-1.69%)
Jun 14, 2017 2.925 2.953 2.845 2.866 55,680,544 -0.04(-1.54%)
Jun 13, 2017 2.884 2.918 2.842 2.911 37,072,952 +0.02(+0.72%)
Jun 12, 2017 2.911 2.939 2.852 2.890 47,628,576 -0.02(-0.59%)
Jun 09, 2017 2.925 2.956 2.897 2.908 44,922,752 +0.00(+0.00%)
Jun 08, 2017 2.890 2.928 2.870 2.908 63,120,928 -0.00(-0.12%)
Jun 07, 2017 2.970 3.001 2.890 2.911 72,891,720 -0.05(-1.75%)
Jun 06, 2017 2.956 2.973 2.904 2.963 44,318,736 +0.02(+0.70%)
Jun 05, 2017 2.897 2.953 2.887 2.942 27,306,562 +0.01(+0.35%)
Jun 02, 2017 2.918 2.935 2.877 2.932 35,683,708 +0.02(+0.59%)
Jun 01, 2017 2.980 2.999 2.903 2.915 33,373,714 -0.02(-0.59%)
May 31, 2017 2.998 3.029 2.918 2.932 66,709,536 -0.08(-2.53%)
May 30, 2017 3.060 3.077 3.005 3.008 60,976,796 -0.09(-2.79%)
May 26, 2017 3.022 3.122 3.015 3.094 66,075,168 +0.02(+0.68%)
May 25, 2017 3.136 3.198 3.044 3.074 88,336,216 -0.07(-2.09%)
May 24, 2017 3.094 3.181 3.070 3.139 74,803,568 +0.09(+2.83%)
May 23, 2017 3.029 3.081 3.022 3.053 63,836,356 +0.04(+1.38%)
May 22, 2017 3.015 3.063 2.942 3.011 122,123,496 -0.09(-2.79%)
May 19, 2017 3.120 3.129 3.060 3.098 113,862,000 +0.14(+4.80%)
May 18, 2017 2.928 3.112 2.901 2.956 445,369,568 -0.60(-16.91%)
May 17, 2017 3.578 3.633 3.547 3.558 51,778,968 -0.06(-1.53%)
May 16, 2017 3.617 3.637 3.565 3.613 47,050,140 +0.01(+0.38%)
May 15, 2017 3.630 3.655 3.592 3.599 80,776,392 +0.06(+1.66%)
May 12, 2017 3.487 3.578 3.471 3.540 85,635,584 +0.19(+5.57%)
May 11, 2017 3.392 3.406 3.338 3.354 69,096,392 -0.00(-0.10%)
May 10, 2017 3.312 3.398 3.298 3.357 74,886,072 +0.12(+3.74%)
May 09, 2017 3.195 3.247 3.167 3.236 72,860,960 +0.04(+1.41%)
May 08, 2017 3.219 3.271 3.165 3.191 78,376,560 -0.03(-0.97%)
May 05, 2017 3.081 3.226 3.068 3.222 83,375,608 +0.16(+5.31%)
May 04, 2017 3.063 3.115 3.034 3.060 120,904,848 -0.11(-3.49%)
May 03, 2017 3.139 3.202 3.126 3.171 69,097,216 +0.03(+0.99%)
May 02, 2017 3.150 3.204 3.115 3.139 82,276,576 +0.02(+0.67%)
May 01, 2017 3.115 3.153 3.098 3.119 38,052,292 +0.00(+0.11%)
Apr 28, 2017 3.070 3.172 3.067 3.115 69,712,624 +0.05(+1.58%)
Apr 27, 2017 3.136 3.136 3.029 3.067 69,880,856 -0.08(-2.63%)
Apr 26, 2017 3.136 3.243 3.132 3.150 60,028,300 -0.06(-1.73%)
Apr 25, 2017 3.105 3.215 3.091 3.205 49,858,108 +0.02(+0.65%)
Apr 24, 2017 3.181 3.214 3.139 3.184 58,240,716 +0.07(+2.22%)
Apr 21, 2017 3.105 3.129 3.082 3.115 71,168,232 +0.00(+0.11%)
Apr 20, 2017 3.119 3.160 3.081 3.112 71,704,184 +0.03(+1.01%)
Apr 19, 2017 3.219 3.236 3.067 3.081 86,751,784 -0.12(-3.78%)
Apr 18, 2017 3.236 3.285 3.182 3.202 49,224,616 -0.06(-1.91%)
Apr 17, 2017 3.212 3.264 3.177 3.264 70,082,872 +0.06(+1.94%)
Apr 13, 2017 3.343 3.354 3.195 3.202 73,920,384 -0.14(-4.14%)
Apr 12, 2017 3.371 3.374 3.317 3.340 60,906,476 -0.02(-0.72%)
Apr 11, 2017 3.423 3.423 3.309 3.364 68,556,312 -0.06(-1.62%)
Apr 10, 2017 3.399 3.447 3.371 3.419 58,206,216 +0.04(+1.33%)
Apr 07, 2017 3.388 3.429 3.357 3.374 70,513,208 +0.03(+0.93%)
Apr 06, 2017 3.378 3.440 3.309 3.343 65,172,220 -0.04(-1.23%)
Apr 05, 2017 3.478 3.516 3.369 3.385 65,927,916 -0.06(-1.61%)
Apr 04, 2017 3.364 3.444 3.336 3.440 52,880,564 +0.07(+2.05%)
Apr 03, 2017 3.392 3.406 3.340 3.371 53,860,604 +0.02(+0.62%)
Mar 31, 2017 3.285 3.378 3.264 3.350 63,817,292 +0.04(+1.15%)
Mar 30, 2017 3.340 3.371 3.305 3.312 53,224,820 -0.03(-0.83%)
Mar 29, 2017 3.233 3.357 3.233 3.340 60,292,444 +0.12(+3.76%)
Mar 28, 2017 3.191 3.233 3.167 3.219 59,850,916 +0.05(+1.64%)
Mar 27, 2017 3.036 3.170 3.015 3.167 60,919,460 +0.03(+1.10%)
Mar 24, 2017 3.150 3.171 3.108 3.132 73,356,344 +0.00(+0.11%)
Mar 23, 2017 3.108 3.184 3.105 3.129 91,336,472 -0.02(-0.66%)
Mar 22, 2017 3.094 3.177 3.056 3.150 105,675,992 +0.10(+3.41%)
Mar 21, 2017 3.148 3.167 3.008 3.046 100,290,704 -0.12(-3.93%)
Mar 20, 2017 3.049 3.188 3.046 3.171 69,770,384 +0.09(+2.92%)
Mar 17, 2017 3.195 3.222 3.051 3.081 103,800,064 -0.10(-3.05%)
Mar 16, 2017 3.267 3.271 3.160 3.177 68,211,800 -0.06(-1.92%)
Mar 15, 2017 3.164 3.264 3.105 3.240 83,230,528 +0.11(+3.65%)
Mar 14, 2017 3.167 3.167 3.067 3.126 104,801,736 -0.13(-4.14%)
Mar 13, 2017 3.236 3.264 3.205 3.260 40,636,208 +0.02(+0.53%)
Mar 10, 2017 3.271 3.271 3.196 3.243 58,452,212 +0.04(+1.30%)
Mar 09, 2017 3.222 3.233 3.132 3.202 87,346,000 -0.03(-1.07%)
Mar 08, 2017 3.440 3.451 3.233 3.236 84,756,624 -0.26(-7.51%)
Mar 07, 2017 3.551 3.551 3.492 3.499 26,668,994 +0.00(+0.00%)
Mar 06, 2017 3.547 3.547 3.468 3.499 27,531,332 -0.03(-0.88%)
Mar 03, 2017 3.482 3.540 3.461 3.530 36,198,184 +0.08(+2.41%)
Mar 02, 2017 3.589 3.617 3.444 3.447 66,330,232 -0.21(-5.77%)
Mar 01, 2017 3.544 3.675 3.540 3.658 55,266,996 +0.17(+4.96%)
Feb 28, 2017 3.530 3.565 3.464 3.485 35,905,576 -0.05(-1.37%)
Feb 27, 2017 3.532 3.572 3.485 3.534 53,790,980 +0.00(+0.00%)
Feb 24, 2017 3.606 3.606 3.520 3.534 72,093,536 -0.17(-4.58%)
Feb 23, 2017 3.810 3.814 3.668 3.703 44,650,200 -0.02(-0.46%)
Feb 22, 2017 3.769 3.793 3.689 3.720 33,555,408 -0.10(-2.54%)
Feb 21, 2017 3.862 3.865 3.789 3.817 48,948,108 +0.09(+2.51%)
Feb 17, 2017 3.724 3.724 3.724 0 -0.04(-1.10%)
Feb 16, 2017 3.834 3.845 3.760 3.765 45,357,872 -0.02(-0.64%)
Feb 15, 2017 3.762 3.821 3.751 3.789 42,794,616 +0.02(+0.46%)
Feb 14, 2017 3.717 3.779 3.665 3.772 45,229,856 +0.12(+3.22%)
Feb 13, 2017 3.651 3.679 3.627 3.655 56,156,524 +0.05(+1.44%)
Feb 10, 2017 3.582 3.630 3.551 3.603 61,521,044 +0.10(+2.76%)
Feb 09, 2017 3.540 3.582 3.489 3.506 37,072,228 -0.03(-0.98%)
Feb 08, 2017 3.440 3.554 3.388 3.540 72,162,424 +0.06(+1.59%)
Feb 07, 2017 3.523 3.534 3.468 3.485 40,969,276 -0.04(-1.08%)
Feb 06, 2017 3.606 3.606 3.509 3.523 41,806,804 -0.05(-1.36%)
Feb 03, 2017 3.540 3.604 3.523 3.572 57,364,328 +0.06(+1.77%)
Feb 02, 2017 3.603 3.620 3.485 3.509 55,668,700 -0.03(-0.78%)
Feb 01, 2017 3.623 3.623 3.499 3.537 59,033,908 -0.01(-0.29%)
Jan 31, 2017 3.620 3.641 3.534 3.547 50,926,224 -0.04(-1.25%)
Jan 30, 2017 3.703 3.703 3.551 3.592 51,730,248 -0.14(-3.71%)
Jan 27, 2017 3.769 3.786 3.706 3.731 47,267,988 -0.04(-1.10%)
Jan 26, 2017 3.824 3.827 3.762 3.772 44,627,704 -0.02(-0.55%)
Jan 25, 2017 3.845 3.879 3.769 3.793 50,865,500 -0.04(-1.17%)
Jan 24, 2017 3.973 3.976 3.838 3.838 65,309,348 -0.08(-2.03%)
Jan 23, 2017 3.865 3.935 3.827 3.917 44,051,780 +0.04(+1.16%)
Jan 20, 2017 3.917 3.948 3.860 3.872 39,490,644 +0.02(+0.54%)
Jan 19, 2017 3.897 3.903 3.829 3.852 34,628,308 -0.01(-0.27%)
Jan 18, 2017 3.852 3.902 3.845 3.862 50,746,072 -0.03(-0.89%)
Jan 17, 2017 3.921 3.948 3.890 3.897 39,785,588 -0.02(-0.44%)
Jan 13, 2017 3.914 3.914 3.914 0 -0.06(-1.48%)
Jan 12, 2017 4.024 4.049 3.969 3.973 37,968,392 -0.02(-0.43%)
Jan 11, 2017 3.772 3.997 3.755 3.990 72,065,360 +0.18(+4.72%)
Jan 10, 2017 3.810 3.853 3.786 3.810 42,067,392 +0.07(+1.75%)
Jan 09, 2017 3.748 3.807 3.717 3.744 36,908,256 -0.01(-0.37%)
Jan 06, 2017 3.803 3.807 3.717 3.758 71,517,904 -0.08(-2.07%)
Jan 05, 2017 3.789 3.867 3.777 3.838 52,784,800 +0.10(+2.78%)
Jan 04, 2017 3.757 3.765 3.682 3.734 40,234,688 -0.01(-0.28%)
Jan 03, 2017 3.661 3.774 3.661 3.744 65,784,120 +0.25(+7.12%)
Dec 30, 2016 3.495 3.495 3.495 0 -0.08(-2.13%)
Dec 29, 2016 3.551 3.606 3.523 3.572 37,813,048 +0.00(+0.00%)
Dec 28, 2016 3.509 3.592 3.502 3.572 41,465,328 +0.06(+1.77%)
Dec 27, 2016 3.513 3.534 3.471 3.509 38,048,044 +0.01(+0.40%)
Dec 23, 2016 3.495 3.495 3.495 0 +0.08(+2.33%)
Dec 22, 2016 3.433 3.444 3.380 3.416 40,840,264 -0.02(-0.50%)
Dec 21, 2016 3.475 3.482 3.392 3.433 56,333,012 +0.01(+0.20%)
Dec 20, 2016 3.457 3.483 3.380 3.426 49,945,564 +0.01(+0.30%)
Dec 19, 2016 3.523 3.530 3.406 3.416 63,572,432 -0.11(-3.23%)
Dec 16, 2016 3.558 3.596 3.513 3.530 63,171,888 -0.02(-0.49%)
Dec 15, 2016 3.523 3.596 3.495 3.547 97,953,680 -0.05(-1.35%)
Dec 14, 2016 3.738 3.782 3.575 3.596 82,995,240 -0.19(-4.94%)
Dec 13, 2016 3.824 3.855 3.734 3.782 53,853,904 +0.00(+0.09%)
Dec 12, 2016 3.814 3.876 3.776 3.779 75,301,272 +0.03(+0.83%)
Dec 09, 2016 3.779 3.816 3.717 3.748 62,626,000 -0.01(-0.28%)
Dec 08, 2016 3.734 3.782 3.658 3.758 81,511,088 +0.02(+0.55%)
Dec 07, 2016 3.751 3.784 3.703 3.738 80,400,328 +0.01(+0.37%)
Dec 06, 2016 3.610 3.793 3.589 3.724 113,986,128 +0.11(+3.06%)
Dec 05, 2016 3.720 3.765 3.604 3.613 96,435,048 -0.08(-2.15%)
Dec 02, 2016 3.627 3.724 3.603 3.693 89,157,608 +0.05(+1.42%)
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.