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 )

13.57 -0.23 (-1.63%)
Streaming Delayed Price Updated: 2:02 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 (%)
Dec 31, 2004 1.521 1.521 1.508 1.513 5,159,348 -0.01(-0.60%)
Dec 30, 2004 1.536 1.539 1.518 1.522 10,012,344 -0.01(-0.87%)
Dec 29, 2004 1.517 1.543 1.511 1.535 11,813,646 +0.03(+1.94%)
Dec 28, 2004 1.502 1.506 1.497 1.506 6,140,203 +0.01(+0.51%)
Dec 27, 2004 1.489 1.509 1.488 1.498 13,374,335 -0.01(-0.40%)
Dec 23, 2004 1.483 1.506 1.479 1.504 16,554,882 +0.01(+0.69%)
Dec 22, 2004 1.483 1.494 1.471 1.494 23,470,828 +0.00(+0.33%)
Dec 21, 2004 1.481 1.496 1.473 1.489 10,623,735 +0.02(+1.32%)
Dec 20, 2004 1.451 1.478 1.447 1.470 21,659,008 +0.03(+2.14%)
Dec 17, 2004 1.443 1.450 1.431 1.439 11,335,052 +0.00(+0.11%)
Dec 16, 2004 1.436 1.447 1.424 1.437 13,743,800 -0.00(-0.05%)
Dec 15, 2004 1.401 1.439 1.392 1.438 24,554,238 +0.04(+3.22%)
Dec 14, 2004 1.396 1.399 1.384 1.393 13,383,539 -0.00(-0.03%)
Dec 13, 2004 1.375 1.394 1.375 1.394 11,783,405 +0.02(+1.69%)
Dec 10, 2004 1.350 1.387 1.350 1.371 17,346,402 +0.01(+1.01%)
Dec 09, 2004 1.387 1.387 1.348 1.357 29,479,550 -0.04(-2.83%)
Dec 08, 2004 1.389 1.399 1.377 1.396 23,075,068 +0.01(+0.60%)
Dec 07, 2004 1.436 1.439 1.388 1.388 14,561,617 -0.05(-3.23%)
Dec 06, 2004 1.449 1.454 1.434 1.434 10,001,826 +0.00(+0.16%)
Dec 03, 2004 1.443 1.444 1.424 1.432 9,081,453 +0.01(+0.59%)
Dec 02, 2004 1.474 1.474 1.414 1.424 14,495,876 -0.05(-3.18%)
Dec 01, 2004 1.455 1.498 1.452 1.471 35,824,864 +0.02(+1.34%)
Nov 30, 2004 1.405 1.455 1.405 1.451 34,262,860 +0.06(+4.06%)
Nov 29, 2004 1.403 1.404 1.388 1.394 29,083,788 -0.01(-0.89%)
Nov 26, 2004 1.411 1.418 1.404 1.407 16,821,790 +0.05(+3.50%)
Nov 24, 2004 1.367 1.372 1.354 1.359 10,103,067 +0.00(+0.00%)
Nov 23, 2004 1.374 1.376 1.359 1.359 15,520,120 -0.01(-1.00%)
Nov 22, 2004 1.368 1.382 1.365 1.373 13,442,706 +0.02(+1.18%)
Nov 19, 2004 1.371 1.371 1.344 1.357 13,207,353 -0.01(-0.59%)
Nov 18, 2004 1.373 1.375 1.352 1.365 12,242,277 -0.01(-0.55%)
Nov 17, 2004 1.377 1.387 1.369 1.373 15,028,377 +0.01(+0.92%)
Nov 16, 2004 1.390 1.391 1.356 1.360 13,405,891 -0.04(-2.72%)
Nov 15, 2004 1.436 1.436 1.393 1.398 7,235,447 -0.03(-2.21%)
Nov 12, 2004 1.403 1.434 1.402 1.430 18,694,092 +0.03(+2.15%)
Nov 11, 2004 1.396 1.403 1.388 1.400 7,361,669 +0.00(+0.30%)
Nov 10, 2004 1.384 1.398 1.377 1.396 21,133,080 +0.01(+0.96%)
Nov 09, 2004 1.378 1.387 1.366 1.382 13,262,576 -0.01(-0.57%)
Nov 08, 2004 1.406 1.406 1.375 1.390 8,830,322 -0.03(-1.77%)
Nov 05, 2004 1.399 1.415 1.394 1.415 17,504,180 +0.03(+2.22%)
Nov 04, 2004 1.377 1.399 1.377 1.385 20,240,318 +0.02(+1.45%)
Nov 03, 2004 1.382 1.382 1.342 1.365 14,096,171 +0.02(+1.36%)
Nov 02, 2004 1.352 1.371 1.342 1.347 8,668,599 -0.01(-0.56%)
Nov 01, 2004 1.356 1.361 1.350 1.354 11,082,607 +0.00(+0.28%)
Oct 29, 2004 1.346 1.365 1.332 1.350 15,652,916 +0.01(+0.77%)
Oct 28, 2004 1.350 1.355 1.337 1.340 10,627,679 -0.03(-2.00%)
Oct 27, 2004 1.373 1.381 1.357 1.367 18,853,184 +0.01(+0.67%)
Oct 26, 2004 1.358 1.359 1.327 1.358 11,275,885 +0.01(+0.76%)
Oct 25, 2004 1.353 1.355 1.340 1.348 8,633,099 -0.01(-0.67%)
Oct 22, 2004 1.398 1.398 1.353 1.357 6,642,464 -0.00(-0.31%)
Oct 21, 2004 1.333 1.367 1.333 1.361 19,688,094 +0.04(+3.02%)
Oct 20, 2004 1.325 1.330 1.299 1.321 21,304,006 -0.00(-0.20%)
Oct 19, 2004 1.361 1.365 1.324 1.324 17,722,440 -0.04(-2.66%)
Oct 18, 2004 1.346 1.364 1.343 1.360 14,401,209 +0.02(+1.27%)
Oct 15, 2004 1.316 1.345 1.314 1.343 10,859,087 +0.03(+2.58%)
Oct 14, 2004 1.285 1.325 1.285 1.309 28,528,936 -0.02(-1.71%)
Oct 13, 2004 1.375 1.380 1.306 1.332 28,573,640 -0.05(-3.92%)
Oct 12, 2004 1.422 1.424 1.380 1.387 10,533,012 -0.03(-2.25%)
Oct 11, 2004 1.437 1.441 1.400 1.418 9,051,212 -0.01(-0.61%)
Oct 08, 2004 1.441 1.452 1.423 1.427 13,313,854 -0.00(-0.21%)
Oct 07, 2004 1.426 1.432 1.423 1.430 18,846,610 +0.00(+0.11%)
Oct 06, 2004 1.436 1.439 1.422 1.429 17,790,812 +0.01(+0.91%)
Oct 05, 2004 1.409 1.420 1.405 1.416 16,044,732 +0.01(+0.40%)
Oct 04, 2004 1.411 1.415 1.398 1.410 15,528,008 +0.01(+0.98%)
Oct 01, 2004 1.348 1.405 1.348 1.396 32,169,668 +0.06(+4.17%)
Sep 30, 2004 1.342 1.354 1.337 1.340 21,430,230 -0.01(-0.62%)
Sep 29, 2004 1.348 1.350 1.336 1.349 10,939,291 +0.01(+0.71%)
Sep 28, 2004 1.340 1.344 1.323 1.339 15,934,287 -0.03(-2.30%)
Sep 27, 2004 1.358 1.373 1.356 1.371 15,739,694 +0.01(+0.61%)
Sep 24, 2004 1.338 1.366 1.338 1.363 12,159,443 +0.03(+2.31%)
Sep 23, 2004 1.299 1.335 1.295 1.332 15,397,841 +0.04(+2.85%)
Sep 22, 2004 1.326 1.335 1.287 1.295 22,885,734 -0.02(-1.73%)
Sep 21, 2004 1.293 1.321 1.288 1.318 11,190,422 +0.03(+1.97%)
Sep 20, 2004 1.301 1.308 1.291 1.292 16,013,177 +0.01(+0.53%)
Sep 17, 2004 1.271 1.288 1.260 1.285 7,343,262 +0.02(+1.93%)
Sep 16, 2004 1.255 1.261 1.247 1.261 8,467,432 +0.02(+1.47%)
Sep 15, 2004 1.251 1.262 1.242 1.243 10,860,402 -0.01(-0.73%)
Sep 14, 2004 1.240 1.255 1.236 1.252 12,904,945 +0.02(+1.57%)
Sep 13, 2004 1.231 1.237 1.229 1.232 11,841,257 +0.01(+0.93%)
Sep 10, 2004 1.240 1.240 1.219 1.221 11,478,367 -0.02(-1.35%)
Sep 09, 2004 1.221 1.245 1.213 1.238 21,678,730 +0.02(+1.37%)
Sep 08, 2004 1.211 1.224 1.211 1.221 7,919,153 +0.02(+1.90%)
Sep 07, 2004 1.209 1.215 1.190 1.198 6,368,981 +0.01(+0.48%)
Sep 03, 2004 1.193 1.199 1.191 1.193 6,943,557 -0.00(-0.19%)
Sep 02, 2004 1.177 1.199 1.177 1.195 14,395,950 +0.01(+1.19%)
Sep 01, 2004 1.173 1.188 1.173 1.181 12,388,221 +0.01(+0.98%)
Aug 31, 2004 1.162 1.175 1.160 1.169 12,968,056 +0.02(+1.45%)
Aug 30, 2004 1.152 1.160 1.145 1.153 9,957,122 -0.01(-0.46%)
Aug 27, 2004 1.163 1.165 1.155 1.158 12,789,241 +0.00(+0.00%)
Aug 26, 2004 1.176 1.176 1.155 1.158 14,756,210 -0.03(-2.56%)
Aug 25, 2004 1.171 1.189 1.171 1.188 18,440,332 +0.01(+0.97%)
Aug 24, 2004 1.188 1.196 1.174 1.177 12,989,094 -0.01(-0.64%)
Aug 23, 2004 1.198 1.209 1.179 1.185 12,598,592 -0.01(-0.80%)
Aug 20, 2004 1.171 1.207 1.169 1.194 14,991,562 +0.04(+3.36%)
Aug 19, 2004 1.166 1.175 1.150 1.155 19,368,594 +0.00(+0.26%)
Aug 18, 2004 1.128 1.152 1.126 1.152 15,804,120 +0.02(+1.47%)
Aug 17, 2004 1.131 1.141 1.130 1.136 25,849,334 +0.00(+0.37%)
Aug 16, 2004 1.112 1.133 1.097 1.131 20,402,042 +0.03(+3.19%)
Aug 13, 2004 1.099 1.120 1.096 1.096 41,069,676 -0.01(-1.17%)
Aug 12, 2004 1.105 1.117 1.105 1.109 13,870,022 +0.01(+1.11%)
Aug 11, 2004 1.122 1.123 1.092 1.097 22,079,750 -0.01(-1.06%)
Aug 10, 2004 1.093 1.112 1.093 1.109 15,654,231 +0.02(+1.71%)
Aug 09, 2004 1.089 1.099 1.083 1.090 10,589,550 +0.01(+0.60%)
Aug 06, 2004 1.055 1.091 1.055 1.084 26,451,522 +0.03(+3.04%)
Aug 05, 2004 1.077 1.091 1.051 1.052 18,183,942 -0.03(-2.61%)
Aug 04, 2004 1.057 1.082 1.042 1.080 33,109,764 +0.01(+1.36%)
Aug 03, 2004 1.069 1.072 1.062 1.066 13,405,891 +0.00(+0.11%)
Aug 02, 2004 1.063 1.072 1.057 1.064 9,383,861 -0.01(-1.02%)
Jul 30, 2004 1.082 1.097 1.072 1.075 12,648,556 -0.00(-0.46%)
Jul 29, 2004 1.072 1.084 1.068 1.080 13,107,427 +0.02(+1.65%)
Jul 28, 2004 1.045 1.068 1.045 1.063 11,132,570 +0.01(+1.30%)
Jul 27, 2004 1.019 1.049 1.019 1.049 8,355,672 +0.03(+2.72%)
Jul 26, 2004 1.043 1.051 1.012 1.021 9,602,121 -0.01(-1.18%)
Jul 23, 2004 1.044 1.050 1.029 1.034 8,197,894 -0.00(-0.40%)
Jul 22, 2004 1.063 1.064 1.038 1.038 14,510,339 -0.03(-3.09%)
Jul 21, 2004 1.090 1.090 1.070 1.071 10,238,493 -0.01(-0.81%)
Jul 20, 2004 1.097 1.097 1.080 1.080 9,573,195 -0.01(-1.15%)
Jul 19, 2004 1.120 1.120 1.091 1.092 12,226,499 -0.02(-1.64%)
Jul 16, 2004 1.101 1.115 1.101 1.110 12,313,277 +0.05(+4.29%)
Jul 15, 2004 1.047 1.091 1.047 1.065 18,466,628 +0.02(+2.04%)
Jul 14, 2004 1.034 1.047 1.034 1.043 9,143,249 +0.01(+1.07%)
Jul 13, 2004 1.035 1.041 1.031 1.032 7,310,392 -0.01(-0.80%)
Jul 12, 2004 1.033 1.046 1.028 1.041 17,179,420 +0.00(+0.00%)
Jul 09, 2004 1.034 1.045 1.029 1.041 8,625,210 +0.02(+1.67%)
Jul 08, 2004 1.040 1.046 1.020 1.024 11,370,552 -0.02(-1.46%)
Jul 07, 2004 1.050 1.051 1.035 1.039 16,247,214 -0.00(-0.29%)
Jul 06, 2004 1.068 1.074 1.040 1.042 19,874,798 -0.02(-2.32%)
Jul 02, 2004 1.069 1.078 1.060 1.067 13,537,373 +0.01(+1.04%)
Jul 01, 2004 1.070 1.073 1.054 1.056 18,694,092 -0.01(-1.10%)
Jun 30, 2004 1.053 1.069 1.036 1.067 19,778,818 +0.01(+1.04%)
Jun 29, 2004 1.029 1.056 1.029 1.056 17,313,532 +0.02(+2.32%)
Jun 28, 2004 1.050 1.052 1.031 1.032 10,504,086 -0.02(-1.45%)
Jun 25, 2004 1.063 1.073 1.046 1.048 11,959,591 -0.03(-2.65%)
Jun 24, 2004 1.076 1.082 1.072 1.076 20,267,930 +0.01(+0.64%)
Jun 23, 2004 1.021 1.069 1.021 1.069 21,510,434 +0.05(+5.04%)
Jun 22, 2004 1.016 1.027 1.007 1.018 9,577,139 +0.00(+0.15%)
Jun 21, 2004 1.012 1.028 1.012 1.016 12,102,906 -0.00(-0.45%)
Jun 18, 2004 1.023 1.036 1.018 1.021 8,175,542 -0.01(-0.56%)
Jun 17, 2004 1.025 1.040 1.012 1.027 11,816,275 +0.00(+0.19%)
Jun 16, 2004 1.021 1.032 1.010 1.025 12,342,203 -0.00(-0.33%)
Jun 15, 2004 0.9982 1.038 0.9982 1.028 33,442,412 +0.06(+5.83%)
Jun 14, 2004 0.9587 0.9747 0.9469 0.9716 16,650,864 -0.02(-1.92%)
Jun 10, 2004 0.9944 0.9982 0.9811 0.9906 7,456,336 +0.01(+0.54%)
Jun 09, 2004 1.004 1.004 0.9762 0.9853 22,276,972 -0.02(-1.52%)
Jun 08, 2004 1.024 1.028 1.001 1.001 18,170,794 -0.02(-2.05%)
Jun 07, 2004 1.004 1.029 1.001 1.021 12,331,684 +0.02(+2.48%)
Jun 04, 2004 1.004 1.004 0.9868 0.9967 18,971,518 +0.01(+1.00%)
Jun 03, 2004 1.004 1.004 0.9777 0.9868 19,882,688 -0.02(-1.67%)
Jun 02, 2004 1.023 1.024 1.002 1.004 24,410,924 +0.01(+0.57%)
Jun 01, 2004 0.9883 1.004 0.9800 0.9979 21,209,340 +0.01(+0.54%)
May 28, 2004 1.008 1.012 0.9899 0.9925 22,184,936 -0.01(-0.87%)
May 27, 2004 0.9868 1.002 0.9781 1.001 32,498,372 +0.03(+3.09%)
May 26, 2004 0.9887 0.9899 0.9712 0.9712 33,945,988 -0.02(-1.58%)
May 25, 2004 0.9887 0.9922 0.9769 0.9868 24,474,034 -0.00(-0.19%)
May 24, 2004 0.9564 0.9887 0.9507 0.9887 45,157,448 +0.06(+6.78%)
May 21, 2004 0.9222 0.9583 0.9009 0.9260 38,975,168 -0.01(-1.22%)
May 20, 2004 0.9716 0.9724 0.9317 0.9374 34,812,452 -0.04(-3.75%)
May 19, 2004 1.010 1.010 0.9728 0.9739 28,561,806 +0.00(+0.00%)
May 18, 2004 1.012 1.025 0.9716 0.9739 23,574,698 -0.01(-1.00%)
May 17, 2004 0.9773 1.010 0.9773 0.9838 21,527,526 -0.04(-3.76%)
May 14, 2004 1.070 1.084 1.015 1.022 32,887,560 -0.03(-2.86%)
May 13, 2004 1.031 1.056 1.030 1.052 24,890,832 +0.00(+0.25%)
May 12, 2004 1.063 1.065 1.022 1.050 25,306,314 -0.01(-1.25%)
May 11, 2004 0.9906 1.067 0.9906 1.063 28,344,860 +0.09(+9.39%)
May 10, 2004 0.9754 1.001 0.9633 0.9716 46,647,136 -0.07(-6.92%)
May 07, 2004 1.046 1.072 1.031 1.044 26,813,098 -0.05(-4.69%)
May 06, 2004 1.171 1.171 1.093 1.095 31,015,258 -0.08(-7.10%)
May 05, 2004 1.166 1.182 1.148 1.179 32,056,594 +0.03(+3.06%)
May 04, 2004 1.139 1.157 1.123 1.144 32,740,300 +0.04(+3.40%)
May 03, 2004 1.104 1.108 1.075 1.106 28,559,176 +0.01(+0.66%)
Apr 30, 2004 1.110 1.110 1.075 1.099 24,199,238 -0.00(-0.07%)
Apr 29, 2004 1.147 1.154 1.072 1.100 46,822,008 -0.05(-4.71%)
Apr 28, 2004 1.207 1.207 1.154 1.154 24,317,572 -0.05(-4.20%)
Apr 27, 2004 1.204 1.221 1.197 1.205 16,539,104 +0.01(+0.57%)
Apr 26, 2004 1.228 1.238 1.188 1.198 13,902,893 -0.02(-1.72%)
Apr 23, 2004 1.204 1.230 1.204 1.219 17,347,718 +0.01(+0.63%)
Apr 22, 2004 1.215 1.215 1.188 1.211 19,472,464 +0.02(+2.08%)
Apr 21, 2004 1.191 1.198 1.175 1.186 20,892,468 -0.02(-1.89%)
Apr 20, 2004 1.240 1.245 1.208 1.209 17,834,200 -0.04(-3.17%)
Apr 19, 2004 1.248 1.259 1.237 1.249 9,905,844 -0.00(-0.18%)
Apr 16, 2004 1.257 1.272 1.248 1.251 14,722,025 -0.01(-0.84%)
Apr 15, 2004 1.274 1.285 1.245 1.262 16,310,326 -0.02(-1.86%)
Apr 14, 2004 1.291 1.302 1.285 1.286 16,462,845 -0.03(-2.00%)
Apr 13, 2004 1.347 1.355 1.312 1.312 17,538,366 -0.02(-1.82%)
Apr 12, 2004 1.318 1.349 1.317 1.336 13,587,336 +0.03(+2.15%)
Apr 08, 2004 1.295 1.318 1.284 1.308 13,240,224 +0.03(+2.02%)
Apr 07, 2004 1.278 1.293 1.276 1.282 7,478,688 -0.01(-0.65%)
Apr 06, 2004 1.275 1.301 1.272 1.291 12,180,480 +0.00(+0.30%)
Apr 05, 2004 1.282 1.296 1.274 1.287 8,804,026 -0.00(-0.18%)
Apr 02, 2004 1.287 1.301 1.271 1.289 14,031,745 +0.01(+0.65%)
Apr 01, 2004 1.281 1.306 1.263 1.281 27,135,228 +0.01(+0.54%)
Mar 31, 2004 1.238 1.280 1.229 1.274 26,004,484 +0.05(+3.71%)
Mar 30, 2004 1.187 1.235 1.185 1.228 20,575,598 +0.05(+4.06%)
Mar 29, 2004 1.190 1.202 1.173 1.180 17,842,090 +0.01(+0.84%)
Mar 26, 2004 1.179 1.194 1.171 1.171 13,897,633 -0.01(-0.71%)
Mar 25, 2004 1.175 1.187 1.169 1.179 13,373,021 -0.03(-2.33%)
Mar 24, 2004 1.207 1.236 1.202 1.207 30,640,534 -0.00(-0.31%)
Mar 23, 2004 1.238 1.251 1.202 1.211 19,288,390 -0.02(-1.49%)
Mar 22, 2004 1.234 1.235 1.218 1.229 15,868,546 -0.01(-1.01%)
Mar 19, 2004 1.279 1.285 1.242 1.242 14,014,652 -0.05(-3.66%)
Mar 18, 2004 1.230 1.296 1.223 1.289 27,080,006 +0.06(+5.22%)
Mar 17, 2004 1.205 1.228 1.205 1.225 18,719,074 +0.02(+1.64%)
Mar 16, 2004 1.211 1.221 1.186 1.205 13,400,632 +0.01(+1.08%)
Mar 15, 2004 1.221 1.221 1.192 1.192 10,880,124 -0.04(-3.12%)
Mar 12, 2004 1.224 1.238 1.213 1.231 11,885,961 +0.04(+3.52%)
Mar 11, 2004 1.217 1.223 1.185 1.189 13,366,447 -0.03(-2.22%)
Mar 10, 2004 1.278 1.286 1.210 1.216 20,108,836 -0.07(-5.13%)
Mar 09, 2004 1.256 1.296 1.256 1.282 25,224,796 +0.02(+1.66%)
Mar 08, 2004 1.274 1.276 1.255 1.261 15,316,323 +0.01(+0.73%)
Mar 05, 2004 1.249 1.262 1.244 1.252 21,409,192 +0.00(+0.34%)
Mar 04, 2004 1.278 1.281 1.242 1.247 9,190,582 -0.03(-2.35%)
Mar 03, 2004 1.274 1.285 1.261 1.277 16,628,512 +0.02(+1.33%)
Mar 02, 2004 1.236 1.273 1.229 1.261 26,512,004 +0.00(+0.39%)
Mar 01, 2004 1.213 1.258 1.212 1.256 18,289,128 +0.07(+5.83%)
Feb 27, 2004 1.185 1.186 1.175 1.186 10,408,105 +0.01(+1.10%)
Feb 26, 2004 1.169 1.178 1.166 1.174 8,733,026 -0.01(-0.74%)
Feb 25, 2004 1.162 1.184 1.162 1.182 11,432,348 +0.04(+3.29%)
Feb 24, 2004 1.164 1.164 1.143 1.145 6,154,666 -0.02(-2.08%)
Feb 23, 2004 1.145 1.185 1.145 1.169 10,752,587 +0.01(+1.25%)
Feb 20, 2004 1.103 1.156 1.093 1.155 36,014,200 +0.00(+0.03%)
Feb 19, 2004 1.162 1.174 1.145 1.154 26,684,244 -0.03(-2.94%)
Feb 18, 2004 1.219 1.225 1.187 1.189 17,476,570 -0.03(-2.31%)
Feb 17, 2004 1.213 1.224 1.199 1.217 19,593,428 -0.01(-0.78%)
Feb 13, 2004 1.265 1.268 1.219 1.227 14,720,710 -0.02(-1.91%)
Feb 12, 2004 1.247 1.266 1.232 1.251 15,493,823 +0.01(+0.83%)
Feb 11, 2004 1.196 1.245 1.196 1.240 20,028,632 +0.05(+4.28%)
Feb 10, 2004 1.174 1.195 1.167 1.190 13,933,133 +0.02(+2.12%)
Feb 09, 2004 1.159 1.174 1.158 1.165 10,851,198 +0.02(+1.76%)
Feb 06, 2004 1.099 1.156 1.099 1.145 15,359,712 +0.03(+2.80%)
Feb 05, 2004 1.132 1.139 1.105 1.113 13,658,336 -0.02(-2.04%)
Feb 04, 2004 1.164 1.167 1.122 1.137 24,698,868 -0.02(-1.52%)
Feb 03, 2004 1.136 1.154 1.126 1.154 14,344,672 +0.01(+1.07%)
Feb 02, 2004 1.118 1.142 1.078 1.142 38,169,184 +0.02(+2.14%)
Jan 30, 2004 1.133 1.158 1.097 1.118 51,728,912 -0.03(-2.42%)
Jan 29, 2004 1.201 1.201 1.141 1.146 59,542,880 -0.08(-6.46%)
Jan 28, 2004 1.252 1.261 1.222 1.225 13,000,927 -0.03(-2.28%)
Jan 27, 2004 1.260 1.263 1.233 1.253 13,908,152 -0.00(-0.27%)
Jan 26, 2004 1.259 1.277 1.252 1.257 12,745,852 +0.00(+0.00%)
Jan 23, 2004 1.240 1.258 1.236 1.257 23,115,826 +0.01(+0.61%)
Jan 22, 2004 1.257 1.271 1.244 1.249 17,481,828 -0.02(-1.20%)
Jan 21, 2004 1.289 1.289 1.264 1.264 14,601,061 -0.03(-2.52%)
Jan 20, 2004 1.266 1.301 1.265 1.297 18,197,090 +0.07(+5.47%)
Jan 16, 2004 1.198 1.231 1.196 1.230 14,515,598 +0.03(+2.24%)
Jan 15, 2004 1.228 1.245 1.201 1.203 22,471,566 -0.05(-3.77%)
Jan 14, 2004 1.282 1.282 1.215 1.250 27,917,544 -0.03(-2.72%)
Jan 13, 2004 1.293 1.302 1.279 1.285 20,941,116 -0.01(-0.59%)
Jan 12, 2004 1.269 1.293 1.260 1.293 25,354,964 +0.04(+3.13%)
Jan 09, 2004 1.248 1.274 1.244 1.253 21,502,544 +0.00(+0.15%)
Jan 08, 2004 1.270 1.264 1.244 1.252 24,978,924 -0.02(-1.47%)
Jan 07, 2004 1.316 1.324 1.260 1.270 36,379,716 -0.02(-1.27%)
Jan 06, 2004 1.233 1.299 1.233 1.286 45,458,540 +0.05(+4.41%)
Jan 05, 2004 1.188 1.239 1.183 1.232 27,753,192 +0.08(+7.28%)
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.