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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 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 30, 2005 2.694 2.719 2.646 2.710 11,206,199 +0.02(+0.64%)
Dec 29, 2005 2.662 2.711 2.653 2.693 16,348,455 +0.07(+2.58%)
Dec 28, 2005 2.643 2.654 2.621 2.625 20,299,486 +0.01(+0.39%)
Dec 27, 2005 2.639 2.639 2.588 2.615 13,375,650 -0.05(-1.97%)
Dec 23, 2005 2.654 2.671 2.620 2.668 11,893,850 +0.01(+0.53%)
Dec 22, 2005 2.698 2.698 2.647 2.654 13,503,188 -0.03(-1.05%)
Dec 21, 2005 2.637 2.692 2.636 2.682 22,182,306 +0.08(+3.27%)
Dec 20, 2005 2.563 2.604 2.563 2.597 17,279,346 +0.04(+1.68%)
Dec 19, 2005 2.579 2.617 2.538 2.554 21,615,618 -0.08(-2.89%)
Dec 16, 2005 2.644 2.668 2.619 2.630 16,529,900 -0.04(-1.57%)
Dec 15, 2005 2.700 2.700 2.632 2.672 19,572,390 -0.05(-1.83%)
Dec 14, 2005 2.732 2.732 2.688 2.722 14,511,654 +0.02(+0.56%)
Dec 13, 2005 2.683 2.735 2.675 2.706 14,485,357 +0.00(+0.00%)
Dec 12, 2005 2.738 2.747 2.675 2.706 17,723,756 +0.00(+0.06%)
Dec 09, 2005 2.704 2.713 2.681 2.705 16,006,602 -0.02(-0.79%)
Dec 08, 2005 2.717 2.770 2.700 2.727 17,773,718 -0.00(-0.11%)
Dec 07, 2005 2.801 2.812 2.722 2.730 18,687,518 -0.06(-2.21%)
Dec 06, 2005 2.755 2.801 2.714 2.791 25,212,962 +0.05(+1.77%)
Dec 05, 2005 2.748 2.778 2.724 2.743 26,061,020 +0.00(+0.17%)
Dec 02, 2005 2.702 2.754 2.686 2.738 37,354,000 +0.07(+2.62%)
Dec 01, 2005 2.605 2.674 2.599 2.668 21,731,322 +0.10(+3.79%)
Nov 30, 2005 2.534 2.585 2.529 2.571 20,567,708 +0.01(+0.54%)
Nov 29, 2005 2.523 2.575 2.519 2.557 27,661,156 +0.07(+2.64%)
Nov 28, 2005 2.586 2.595 2.485 2.491 34,757,232 -0.08(-3.19%)
Nov 25, 2005 2.567 2.584 2.557 2.573 6,850,205 -0.00(-0.18%)
Nov 23, 2005 2.559 2.590 2.531 2.578 17,826,312 +0.02(+0.86%)
Nov 22, 2005 2.471 2.568 2.435 2.556 24,905,296 +0.07(+2.74%)
Nov 21, 2005 2.472 2.497 2.459 2.488 17,782,922 +0.02(+0.71%)
Nov 18, 2005 2.489 2.489 2.439 2.470 16,742,901 -0.01(-0.46%)
Nov 17, 2005 2.481 2.517 2.464 2.482 22,630,658 +0.04(+1.52%)
Nov 16, 2005 2.377 2.451 2.363 2.444 15,024,433 +0.08(+3.24%)
Nov 15, 2005 2.351 2.434 2.351 2.368 17,008,494 +0.01(+0.32%)
Nov 14, 2005 2.339 2.395 2.333 2.360 13,442,706 -0.01(-0.56%)
Nov 11, 2005 2.400 2.392 2.328 2.373 32,904,652 -0.04(-1.55%)
Nov 10, 2005 2.474 2.474 2.381 2.411 43,056,368 -0.08(-3.34%)
Nov 09, 2005 2.514 2.525 2.449 2.494 25,861,168 +0.01(+0.35%)
Nov 08, 2005 2.426 2.505 2.392 2.485 26,112,298 +0.06(+2.43%)
Nov 07, 2005 2.492 2.500 2.416 2.426 27,634,858 -0.05(-1.85%)
Nov 04, 2005 2.546 2.561 2.435 2.472 34,466,656 -0.08(-2.99%)
Nov 03, 2005 2.504 2.569 2.493 2.548 31,642,426 +0.09(+3.86%)
Nov 02, 2005 2.441 2.459 2.424 2.453 30,436,738 +0.01(+0.48%)
Nov 01, 2005 2.454 2.467 2.397 2.441 36,170,660 +0.01(+0.47%)
Oct 31, 2005 2.394 2.434 2.390 2.430 19,613,150 +0.06(+2.57%)
Oct 28, 2005 2.333 2.377 2.315 2.369 23,779,810 +0.06(+2.57%)
Oct 27, 2005 2.403 2.416 2.295 2.310 27,591,470 -0.10(-3.97%)
Oct 26, 2005 2.390 2.451 2.379 2.405 18,186,572 +0.00(+0.02%)
Oct 25, 2005 2.403 2.449 2.376 2.405 28,020,100 +0.00(+0.16%)
Oct 24, 2005 2.320 2.406 2.316 2.401 21,914,082 +0.09(+4.05%)
Oct 21, 2005 2.249 2.312 2.247 2.308 37,948,296 +0.07(+2.93%)
Oct 20, 2005 2.377 2.392 2.207 2.242 40,101,968 -0.15(-6.13%)
Oct 19, 2005 2.322 2.391 2.264 2.388 34,716,472 +0.07(+2.87%)
Oct 18, 2005 2.453 2.472 2.321 2.322 34,072,212 -0.09(-3.71%)
Oct 17, 2005 2.409 2.429 2.393 2.411 20,971,358 +0.05(+1.93%)
Oct 14, 2005 2.396 2.402 2.304 2.365 33,377,986 -0.02(-0.64%)
Oct 13, 2005 2.372 2.398 2.301 2.381 41,616,640 -0.05(-2.00%)
Oct 12, 2005 2.481 2.487 2.407 2.429 36,616,384 -0.02(-0.92%)
Oct 11, 2005 2.441 2.471 2.428 2.452 34,737,508 +0.05(+2.14%)
Oct 10, 2005 2.460 2.461 2.387 2.400 24,926,332 -0.03(-1.19%)
Oct 07, 2005 2.371 2.478 2.384 2.429 42,057,104 +0.10(+4.11%)
Oct 06, 2005 2.339 2.430 2.282 2.333 58,914,396 -0.11(-4.68%)
Oct 05, 2005 2.581 2.581 2.448 2.448 42,723,716 -0.14(-5.48%)
Oct 04, 2005 2.745 2.751 2.590 2.590 33,242,560 -0.16(-5.65%)
Oct 03, 2005 2.729 2.765 2.725 2.745 23,813,996 +0.03(+0.97%)
Sep 30, 2005 2.751 2.756 2.700 2.719 29,691,236 -0.04(-1.39%)
Sep 29, 2005 2.812 2.822 2.742 2.757 35,823,548 -0.03(-1.19%)
Sep 28, 2005 2.753 2.805 2.744 2.790 25,181,408 +0.08(+2.98%)
Sep 27, 2005 2.677 2.715 2.655 2.709 16,465,474 +0.01(+0.38%)
Sep 26, 2005 2.632 2.706 2.600 2.699 34,076,156 +0.01(+0.23%)
Sep 23, 2005 2.693 2.736 2.688 2.693 20,716,282 -0.02(-0.85%)
Sep 22, 2005 2.802 2.802 2.683 2.716 29,478,234 -0.07(-2.51%)
Sep 21, 2005 2.700 2.793 2.699 2.786 30,296,052 +0.13(+4.78%)
Sep 20, 2005 2.664 2.678 2.644 2.659 22,146,806 -0.00(-0.10%)
Sep 19, 2005 2.620 2.671 2.618 2.662 18,503,444 +0.05(+1.94%)
Sep 16, 2005 2.579 2.619 2.574 2.611 15,136,192 +0.03(+1.33%)
Sep 15, 2005 2.562 2.581 2.552 2.577 19,640,762 +0.05(+2.06%)
Sep 14, 2005 2.502 2.529 2.486 2.525 15,609,527 +0.04(+1.53%)
Sep 13, 2005 2.527 2.535 2.483 2.487 14,251,320 -0.04(-1.58%)
Sep 12, 2005 2.582 2.582 2.511 2.527 20,529,578 +0.00(+0.09%)
Sep 09, 2005 2.443 2.537 2.436 2.525 16,621,938 +0.10(+3.99%)
Sep 08, 2005 2.419 2.439 2.401 2.428 15,792,287 +0.03(+1.43%)
Sep 07, 2005 2.441 2.447 2.384 2.393 14,977,099 -0.04(-1.47%)
Sep 06, 2005 2.415 2.437 2.382 2.429 17,696,144 +0.05(+2.19%)
Sep 02, 2005 2.363 2.382 2.352 2.377 16,159,121 +0.01(+0.24%)
Sep 01, 2005 2.370 2.408 2.365 2.371 21,881,212 -0.01(-0.32%)
Aug 31, 2005 2.327 2.379 2.321 2.379 25,044,666 +0.09(+3.99%)
Aug 30, 2005 2.262 2.288 2.254 2.288 19,442,224 +0.05(+2.16%)
Aug 29, 2005 2.227 2.250 2.208 2.239 18,444,276 +0.05(+2.44%)
Aug 26, 2005 2.239 2.242 2.176 2.186 18,666,480 -0.05(-2.39%)
Aug 25, 2005 2.217 2.242 2.205 2.240 37,576,204 +0.04(+1.73%)
Aug 24, 2005 2.162 2.205 2.159 2.202 17,359,550 +0.03(+1.44%)
Aug 23, 2005 2.226 2.227 2.166 2.171 21,188,302 -0.06(-2.48%)
Aug 22, 2005 2.173 2.240 2.173 2.226 27,106,302 +0.08(+3.50%)
Aug 19, 2005 2.171 2.187 2.096 2.150 48,949,384 -0.01(-0.60%)
Aug 18, 2005 2.210 2.224 2.150 2.163 27,122,080 -0.02(-1.06%)
Aug 17, 2005 2.240 2.244 2.180 2.187 33,445,042 -0.03(-1.57%)
Aug 16, 2005 2.284 2.303 2.219 2.222 26,314,780 -0.07(-3.15%)
Aug 15, 2005 2.283 2.312 2.231 2.294 27,039,246 +0.02(+1.07%)
Aug 12, 2005 2.202 2.272 2.183 2.270 34,318,080 +0.02(+0.73%)
Aug 11, 2005 2.282 2.293 2.216 2.253 28,292,268 -0.03(-1.17%)
Aug 10, 2005 2.272 2.287 2.263 2.280 31,462,296 +0.04(+1.63%)
Aug 09, 2005 2.206 2.244 2.182 2.243 30,906,128 +0.06(+2.84%)
Aug 08, 2005 2.179 2.210 2.171 2.181 19,096,426 +0.03(+1.22%)
Aug 05, 2005 2.168 2.179 2.139 2.155 17,008,494 +0.01(+0.48%)
Aug 04, 2005 2.158 2.168 2.130 2.145 23,360,384 -0.02(-1.09%)
Aug 03, 2005 2.152 2.187 2.150 2.168 24,007,274 +0.04(+2.06%)
Aug 02, 2005 2.091 2.128 2.086 2.125 24,399,090 +0.06(+3.12%)
Aug 01, 2005 2.000 2.069 1.997 2.060 23,109,252 +0.06(+3.06%)
Jul 29, 2005 2.025 2.025 1.988 1.999 17,960,422 -0.01(-0.30%)
Jul 28, 2005 1.957 2.019 1.957 2.005 28,104,248 +0.06(+3.15%)
Jul 27, 2005 1.909 1.953 1.890 1.944 19,174,000 +0.04(+1.95%)
Jul 26, 2005 1.884 1.914 1.877 1.907 27,053,708 +0.02(+1.21%)
Jul 25, 2005 1.921 1.930 1.880 1.884 45,398,060 -0.09(-4.47%)
Jul 22, 2005 1.951 1.973 1.935 1.972 23,944,162 +0.02(+1.21%)
Jul 21, 2005 1.946 1.963 1.927 1.949 20,043,096 +0.01(+0.35%)
Jul 20, 2005 1.915 1.945 1.894 1.942 30,236,884 +0.02(+1.27%)
Jul 19, 2005 1.924 1.932 1.903 1.917 27,340,340 -0.02(-1.02%)
Jul 18, 2005 1.940 1.958 1.928 1.937 19,451,428 -0.00(-0.14%)
Jul 15, 2005 1.977 1.977 1.930 1.940 18,964,944 -0.04(-2.09%)
Jul 14, 2005 2.025 2.040 1.966 1.981 22,959,364 -0.04(-1.90%)
Jul 13, 2005 2.031 2.038 2.015 2.020 11,423,145 -0.01(-0.52%)
Jul 12, 2005 2.021 2.035 2.012 2.030 25,792,798 +0.02(+0.93%)
Jul 11, 2005 2.015 2.032 2.005 2.012 15,032,322 +0.00(+0.00%)
Jul 08, 2005 2.006 2.045 2.002 2.012 24,988,128 +0.03(+1.73%)
Jul 07, 2005 1.977 1.982 1.951 1.977 24,155,848 -0.01(-0.44%)
Jul 06, 2005 2.008 2.021 1.981 1.986 19,486,928 -0.02(-1.17%)
Jul 05, 2005 1.977 2.045 1.964 2.010 24,274,182 +0.03(+1.34%)
Jul 01, 2005 1.970 1.996 1.959 1.983 18,605,998 +0.00(+0.04%)
Jun 30, 2005 1.985 2.001 1.979 1.982 17,174,162 -0.01(-0.59%)
Jun 29, 2005 2.008 2.020 1.992 1.994 14,397,264 -0.01(-0.55%)
Jun 28, 2005 2.025 2.025 1.993 2.005 13,575,503 -0.01(-0.45%)
Jun 27, 2005 1.934 2.026 1.915 2.014 35,377,824 +0.09(+4.52%)
Jun 24, 2005 1.955 1.966 1.919 1.927 21,055,506 -0.03(-1.32%)
Jun 23, 2005 1.981 2.006 1.953 1.953 15,418,878 -0.03(-1.63%)
Jun 22, 2005 1.973 1.989 1.958 1.985 19,301,538 +0.01(+0.69%)
Jun 21, 2005 1.982 2.022 1.961 1.972 22,900,196 -0.01(-0.54%)
Jun 20, 2005 1.964 1.990 1.944 1.982 22,525,474 +0.04(+1.94%)
Jun 17, 2005 1.903 1.950 1.903 1.945 25,337,870 +0.06(+3.04%)
Jun 16, 2005 1.844 1.891 1.841 1.887 20,390,208 +0.05(+2.63%)
Jun 15, 2005 1.833 1.851 1.822 1.839 23,196,030 +0.01(+0.33%)
Jun 14, 2005 1.816 1.850 1.800 1.833 36,824,128 +0.03(+1.71%)
Jun 13, 2005 1.806 1.811 1.791 1.802 8,452,969 +0.01(+0.30%)
Jun 10, 2005 1.783 1.807 1.781 1.797 10,108,326 +0.02(+1.39%)
Jun 09, 2005 1.740 1.779 1.736 1.772 23,034,308 +0.01(+0.43%)
Jun 08, 2005 1.769 1.804 1.764 1.764 15,539,842 +0.00(+0.24%)
Jun 07, 2005 1.780 1.797 1.755 1.760 19,433,020 -0.05(-2.59%)
Jun 06, 2005 1.803 1.817 1.770 1.807 20,311,318 -0.03(-1.70%)
Jun 03, 2005 1.856 1.860 1.820 1.838 11,494,145 -0.01(-0.60%)
Jun 02, 2005 1.823 1.855 1.821 1.849 19,440,908 +0.03(+1.63%)
Jun 01, 2005 1.785 1.830 1.777 1.820 15,392,582 +0.02(+1.37%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,909 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,779,554 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,716 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,974 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,451,333 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,962 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,493,151 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,438,601 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,349,610 +0.03(+1.71%)
May 17, 2005 1.609 1.691 1.607 1.664 19,810,372 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,866,172 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,677,992 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,040,466 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,212,036 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.699 15,173,007 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,881,439 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,918,188 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,775,771 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,419,872 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,629 -0.00(-0.19%)
May 02, 2005 1.611 1.634 1.584 1.628 7,761,374 +0.03(+2.10%)
Apr 29, 2005 1.607 1.609 1.569 1.595 9,661,288 +0.02(+1.26%)
Apr 28, 2005 1.606 1.607 1.570 1.575 14,803,543 -0.04(-2.52%)
Apr 27, 2005 1.668 1.668 1.615 1.615 13,227,076 -0.05(-3.15%)
Apr 26, 2005 1.645 1.674 1.645 1.668 12,205,462 +0.00(+0.25%)
Apr 25, 2005 1.622 1.674 1.621 1.664 15,208,507 +0.04(+2.63%)
Apr 22, 2005 1.671 1.671 1.613 1.621 12,027,961 -0.03(-1.84%)
Apr 21, 2005 1.645 1.652 1.602 1.652 12,450,018 +0.04(+2.79%)
Apr 20, 2005 1.626 1.639 1.605 1.607 17,191,254 -0.01(-0.80%)
Apr 19, 2005 1.586 1.622 1.586 1.620 14,910,044 +0.06(+3.88%)
Apr 18, 2005 1.531 1.567 1.527 1.559 19,305,482 -0.00(-0.32%)
Apr 15, 2005 1.596 1.614 1.561 1.564 28,214,694 -0.05(-3.16%)
Apr 14, 2005 1.652 1.659 1.601 1.615 17,985,404 -0.04(-2.30%)
Apr 13, 2005 1.685 1.691 1.651 1.653 14,356,505 -0.03(-1.67%)
Apr 12, 2005 1.684 1.687 1.642 1.681 17,671,162 -0.00(-0.16%)
Apr 11, 2005 1.692 1.698 1.677 1.684 9,763,843 -0.00(-0.16%)
Apr 08, 2005 1.707 1.707 1.676 1.687 11,885,961 -0.02(-1.00%)
Apr 07, 2005 1.698 1.719 1.674 1.704 15,601,638 +0.01(+0.52%)
Apr 06, 2005 1.696 1.711 1.685 1.695 14,523,487 +0.01(+0.75%)
Apr 05, 2005 1.723 1.734 1.676 1.682 19,724,910 -0.01(-0.87%)
Apr 04, 2005 1.706 1.741 1.690 1.697 24,203,182 -0.01(-0.40%)
Apr 01, 2005 1.694 1.719 1.682 1.704 29,887,144 +0.02(+1.43%)
Mar 31, 2005 1.664 1.689 1.653 1.680 20,935,858 +0.05(+2.77%)
Mar 30, 2005 1.599 1.647 1.587 1.635 27,407,396 +0.05(+3.17%)
Mar 29, 2005 1.629 1.634 1.577 1.585 22,914,660 -0.02(-1.12%)
Mar 28, 2005 1.620 1.620 1.602 1.603 15,694,990 -0.02(-1.17%)
Mar 24, 2005 1.620 1.647 1.609 1.622 18,845,296 +0.02(+1.02%)
Mar 23, 2005 1.618 1.628 1.602 1.605 27,058,968 -0.04(-2.40%)
Mar 22, 2005 1.698 1.709 1.628 1.645 23,217,068 -0.05(-2.96%)
Mar 21, 2005 1.685 1.699 1.682 1.695 17,272,772 -0.01(-0.45%)
Mar 18, 2005 1.728 1.732 1.690 1.703 21,902,250 -0.02(-0.95%)
Mar 17, 2005 1.656 1.724 1.650 1.719 29,726,736 +0.06(+3.72%)
Mar 16, 2005 1.626 1.673 1.617 1.657 28,936,530 +0.01(+0.48%)
Mar 15, 2005 1.690 1.690 1.643 1.649 32,992,744 -0.04(-2.43%)
Mar 14, 2005 1.711 1.720 1.682 1.690 32,013,204 -0.03(-1.96%)
Mar 11, 2005 1.755 1.784 1.712 1.724 21,874,638 -0.02(-1.11%)
Mar 10, 2005 1.795 1.795 1.726 1.744 23,894,200 -0.04(-2.43%)
Mar 09, 2005 1.831 1.853 1.785 1.787 20,993,710 -0.06(-2.99%)
Mar 08, 2005 1.858 1.862 1.839 1.842 31,538,556 -0.03(-1.54%)
Mar 07, 2005 1.886 1.901 1.861 1.871 25,333,926 -0.01(-0.71%)
Mar 04, 2005 1.864 1.899 1.856 1.884 23,523,420 +0.06(+3.23%)
Mar 03, 2005 1.844 1.857 1.818 1.825 31,395,240 +0.01(+0.67%)
Mar 02, 2005 1.734 1.819 1.734 1.813 30,204,014 +0.05(+2.56%)
Mar 01, 2005 1.823 1.831 1.763 1.768 38,453,188 -0.09(-4.73%)
Feb 28, 2005 1.895 1.909 1.828 1.856 37,527,556 -0.04(-2.03%)
Feb 25, 2005 1.854 1.896 1.842 1.894 45,952,912 +0.06(+3.32%)
Feb 24, 2005 1.829 1.836 1.814 1.833 36,416,532 +0.04(+2.25%)
Feb 23, 2005 1.795 1.802 1.771 1.793 36,035,236 +0.03(+1.73%)
Feb 22, 2005 1.768 1.794 1.750 1.763 56,897,464 +0.04(+2.54%)
Feb 18, 2005 1.711 1.726 1.707 1.719 38,742,448 +0.01(+0.78%)
Feb 17, 2005 1.721 1.742 1.701 1.706 23,103,994 -0.01(-0.51%)
Feb 16, 2005 1.681 1.715 1.672 1.714 24,629,184 +0.03(+1.85%)
Feb 15, 2005 1.683 1.699 1.674 1.683 27,662,470 -0.01(-0.87%)
Feb 14, 2005 1.698 1.721 1.698 1.698 13,106,112 +0.00(+0.22%)
Feb 11, 2005 1.699 1.721 1.682 1.694 38,230,984 -0.01(-0.67%)
Feb 10, 2005 1.709 1.710 1.687 1.706 36,822,812 -0.00(-0.11%)
Feb 09, 2005 1.715 1.766 1.707 1.707 71,765,432 -0.01(-0.55%)
Feb 08, 2005 1.675 1.718 1.673 1.717 40,604,232 +0.05(+3.15%)
Feb 07, 2005 1.622 1.671 1.618 1.664 30,756,238 +0.05(+2.89%)
Feb 04, 2005 1.612 1.647 1.606 1.618 40,027,024 +0.01(+0.35%)
Feb 03, 2005 1.569 1.613 1.563 1.612 25,825,668 +0.04(+2.54%)
Feb 02, 2005 1.567 1.581 1.563 1.572 8,621,266 +0.01(+0.58%)
Feb 01, 2005 1.558 1.568 1.548 1.563 23,577,328 +0.02(+1.11%)
Jan 31, 2005 1.524 1.552 1.519 1.546 15,015,229 +0.03(+2.14%)
Jan 28, 2005 1.510 1.515 1.499 1.514 9,473,268 -0.00(-0.33%)
Jan 27, 2005 1.504 1.532 1.500 1.518 15,556,934 -0.01(-0.42%)
Jan 26, 2005 1.508 1.527 1.501 1.525 17,527,848 +0.02(+1.49%)
Jan 25, 2005 1.496 1.512 1.485 1.502 16,583,808 +0.01(+0.79%)
Jan 24, 2005 1.467 1.491 1.467 1.491 13,824,003 +0.03(+2.08%)
Jan 21, 2005 1.453 1.475 1.443 1.460 18,939,962 +0.02(+1.67%)
Jan 20, 2005 1.441 1.451 1.436 1.436 20,075,966 -0.03(-2.05%)
Jan 19, 2005 1.461 1.470 1.461 1.466 17,342,458 +0.00(+0.00%)
Jan 18, 2005 1.464 1.471 1.445 1.466 28,114,768 -0.02(-1.41%)
Jan 14, 2005 1.465 1.491 1.464 1.487 15,702,879 +0.02(+1.11%)
Jan 13, 2005 1.449 1.479 1.448 1.471 18,440,332 +0.02(+1.23%)
Jan 12, 2005 1.453 1.455 1.423 1.453 15,677,898 +0.01(+0.69%)
Jan 11, 2005 1.451 1.463 1.441 1.443 21,026,580 -0.00(-0.29%)
Jan 10, 2005 1.453 1.475 1.436 1.447 19,502,706 +0.00(+0.29%)
Jan 07, 2005 1.453 1.453 1.424 1.443 13,579,447 +0.01(+0.80%)
Jan 06, 2005 1.436 1.437 1.419 1.432 25,361,538 +0.01(+0.64%)
Jan 05, 2005 1.450 1.450 1.415 1.423 16,721,864 -0.01(-0.87%)
Jan 04, 2005 1.472 1.477 1.428 1.435 21,147,544 -0.04(-2.48%)
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.