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 31, 2009 14.48 14.51 14.51 14.51 14,382,144 +0.00(+0.00%)
Dec 30, 2009 14.57 14.59 14.46 14.51 20,874,468 -0.08(-0.54%)
Dec 29, 2009 14.67 14.73 14.46 14.58 21,999,806 -0.07(-0.46%)
Dec 28, 2009 14.56 14.69 14.49 14.65 20,057,256 +0.25(+1.75%)
Dec 24, 2009 14.57 14.57 14.30 14.40 8,824,760 +0.09(+0.59%)
Dec 23, 2009 14.25 14.71 14.01 14.31 34,277,256 +0.29(+2.06%)
Dec 22, 2009 14.14 14.22 13.96 14.02 49,509,444 -0.20(-1.39%)
Dec 21, 2009 14.31 14.37 13.83 14.22 38,712,708 +0.06(+0.41%)
Dec 18, 2009 14.25 14.47 14.15 14.16 47,903,220 -0.19(-1.29%)
Dec 17, 2009 14.47 14.55 14.22 14.35 42,894,644 -0.48(-3.22%)
Dec 16, 2009 14.84 15.01 14.78 14.83 46,082,624 +0.12(+0.81%)
Dec 15, 2009 14.63 14.88 14.62 14.71 37,188,300 +0.02(+0.10%)
Dec 14, 2009 14.74 14.82 14.64 14.69 32,727,418 +0.04(+0.27%)
Dec 11, 2009 14.88 14.89 14.58 14.65 49,862,232 -0.16(-1.05%)
Dec 10, 2009 14.88 14.95 14.56 14.81 29,853,632 +0.22(+1.51%)
Dec 09, 2009 14.72 14.80 14.43 14.59 45,591,516 -0.14(-0.92%)
Dec 08, 2009 15.20 15.23 14.55 14.72 58,031,980 -0.52(-3.43%)
Dec 07, 2009 15.36 15.53 15.23 15.25 37,660,300 -0.21(-1.34%)
Dec 04, 2009 16.21 16.23 15.30 15.45 45,775,216 -0.40(-2.53%)
Dec 03, 2009 16.22 16.26 15.81 15.86 41,913,552 -0.21(-1.29%)
Dec 02, 2009 16.11 16.24 15.93 16.06 41,977,120 -0.02(-0.11%)
Dec 01, 2009 15.96 16.25 15.82 16.08 38,365,348 +0.48(+3.08%)
Nov 30, 2009 15.66 15.77 15.41 15.60 34,670,652 -0.02(-0.10%)
Nov 27, 2009 15.33 15.73 15.21 15.62 25,567,540 -0.51(-3.17%)
Nov 25, 2009 15.78 16.18 15.63 16.13 37,061,388 +0.48(+3.07%)
Nov 24, 2009 15.46 15.69 15.36 15.65 28,057,010 +0.09(+0.59%)
Nov 23, 2009 15.78 15.82 15.52 15.55 35,793,172 +0.33(+2.14%)
Nov 20, 2009 15.39 15.40 15.09 15.23 29,760,392 -0.30(-1.92%)
Nov 19, 2009 15.63 15.63 15.22 15.53 38,430,156 -0.03(-0.20%)
Nov 18, 2009 15.97 16.00 15.49 15.56 40,210,972 -0.24(-1.50%)
Nov 17, 2009 15.45 15.80 15.26 15.80 32,773,436 +0.30(+1.90%)
Nov 16, 2009 15.36 15.65 15.35 15.50 35,647,524 +0.23(+1.53%)
Nov 13, 2009 15.09 15.38 14.99 15.27 33,485,990 +0.27(+1.83%)
Nov 12, 2009 15.35 15.57 14.94 14.99 42,105,340 -0.50(-3.20%)
Nov 11, 2009 15.79 15.79 15.38 15.49 38,740,408 -0.06(-0.41%)
Nov 10, 2009 15.42 15.64 15.28 15.55 36,357,536 +0.07(+0.45%)
Nov 09, 2009 15.24 15.56 15.20 15.48 40,622,768 +0.57(+3.84%)
Nov 06, 2009 14.82 15.17 14.79 14.91 35,782,352 +0.18(+1.22%)
Nov 05, 2009 14.58 15.00 14.52 14.73 40,700,088 +0.25(+1.70%)
Nov 04, 2009 14.69 14.72 14.41 14.48 45,550,004 +0.09(+0.66%)
Nov 03, 2009 13.91 14.57 13.82 14.39 41,247,612 +0.18(+1.26%)
Nov 02, 2009 14.24 14.73 14.01 14.21 51,643,420 +0.15(+1.06%)
Oct 30, 2009 14.82 14.87 13.76 14.06 70,213,168 -0.68(-4.58%)
Oct 29, 2009 14.20 14.83 14.16 14.74 51,433,200 +0.92(+6.63%)
Oct 28, 2009 14.65 14.71 13.79 13.82 80,291,568 -0.86(-5.84%)
Oct 27, 2009 14.95 15.07 14.67 14.68 48,846,112 -0.25(-1.65%)
Oct 26, 2009 15.23 15.52 14.75 14.93 43,760,388 -0.16(-1.07%)
Oct 23, 2009 15.27 15.39 15.00 15.09 45,357,080 -0.23(-1.49%)
Oct 22, 2009 15.33 15.35 15.02 15.31 46,501,856 +0.04(+0.26%)
Oct 21, 2009 15.11 15.63 15.03 15.28 59,598,272 +0.17(+1.15%)
Oct 20, 2009 14.88 15.15 14.86 15.10 76,020,656 -0.54(-3.44%)
Oct 19, 2009 15.34 15.72 15.16 15.64 36,638,936 +0.32(+2.06%)
Oct 16, 2009 15.17 15.39 15.10 15.32 41,657,496 -0.05(-0.32%)
Oct 15, 2009 15.07 15.43 15.00 15.37 44,993,380 +0.38(+2.52%)
Oct 14, 2009 14.96 15.17 14.91 15.00 43,615,288 +0.25(+1.67%)
Oct 13, 2009 14.62 14.84 14.51 14.75 39,977,920 +0.06(+0.41%)
Oct 12, 2009 14.78 14.89 14.57 14.69 34,237,028 +0.10(+0.67%)
Oct 09, 2009 14.55 14.66 14.47 14.59 33,662,160 +0.16(+1.10%)
Oct 08, 2009 14.23 14.53 14.11 14.43 48,721,152 +0.38(+2.71%)
Oct 07, 2009 13.97 14.12 13.79 14.05 42,202,168 +0.08(+0.59%)
Oct 06, 2009 13.95 14.20 13.82 13.97 47,544,576 +0.19(+1.37%)
Oct 05, 2009 13.65 13.85 13.50 13.78 47,916,000 +0.18(+1.30%)
Oct 02, 2009 13.32 13.67 13.29 13.60 64,696,900 +0.09(+0.65%)
Oct 01, 2009 13.98 13.99 13.50 13.52 39,621,680 -0.45(-3.20%)
Sep 30, 2009 14.02 14.15 13.78 13.96 54,447,424 +0.12(+0.90%)
Sep 29, 2009 13.89 13.91 13.62 13.84 29,622,680 +0.03(+0.22%)
Sep 28, 2009 13.62 13.92 13.53 13.81 35,985,252 +0.34(+2.53%)
Sep 25, 2009 13.41 13.62 13.35 13.47 30,976,454 +0.10(+0.75%)
Sep 24, 2009 13.77 13.82 13.26 13.37 59,367,888 -0.34(-2.51%)
Sep 23, 2009 13.99 14.06 13.69 13.71 42,937,508 -0.33(-2.36%)
Sep 22, 2009 13.94 14.12 13.80 14.04 35,526,272 +0.30(+2.15%)
Sep 21, 2009 13.60 13.78 13.29 13.75 47,376,044 +0.02(+0.13%)
Sep 18, 2009 13.89 13.91 13.64 13.73 31,326,180 -0.14(-1.01%)
Sep 17, 2009 13.76 13.99 13.64 13.87 47,315,392 +0.34(+2.52%)
Sep 16, 2009 13.68 13.84 13.49 13.53 44,282,076 -0.00(-0.02%)
Sep 15, 2009 13.43 13.60 13.38 13.53 37,778,500 +0.12(+0.91%)
Sep 14, 2009 13.12 13.46 13.07 13.41 26,387,050 +0.11(+0.80%)
Sep 11, 2009 13.48 13.48 13.18 13.30 34,425,812 -0.13(-1.00%)
Sep 10, 2009 13.20 13.49 13.11 13.44 43,286,920 +0.29(+2.17%)
Sep 09, 2009 13.18 13.31 13.08 13.15 43,374,168 +0.09(+0.70%)
Sep 08, 2009 13.07 13.14 12.96 13.06 46,463,352 +0.33(+2.56%)
Sep 04, 2009 12.28 12.77 12.23 12.73 46,419,644 +0.49(+3.97%)
Sep 03, 2009 12.39 12.42 12.17 12.25 43,989,192 +0.06(+0.47%)
Sep 02, 2009 11.99 12.35 11.87 12.19 56,141,040 +0.34(+2.88%)
Sep 01, 2009 12.18 12.43 11.78 11.85 84,231,592 -0.21(-1.74%)
Aug 31, 2009 12.36 12.39 11.84 12.06 87,391,688 -0.56(-4.41%)
Aug 28, 2009 12.76 12.83 12.46 12.62 45,574,128 -0.21(-1.61%)
Aug 27, 2009 12.88 12.91 12.42 12.82 61,200,056 -0.16(-1.22%)
Aug 26, 2009 13.07 13.13 12.87 12.98 40,041,712 -0.20(-1.50%)
Aug 25, 2009 13.42 13.57 13.13 13.18 39,533,328 -0.19(-1.39%)
Aug 24, 2009 13.71 13.75 13.23 13.36 48,539,380 -0.12(-0.90%)
Aug 21, 2009 13.36 13.56 13.33 13.49 52,424,816 +0.40(+3.05%)
Aug 20, 2009 12.97 13.15 12.94 13.09 30,513,752 +0.13(+1.01%)
Aug 19, 2009 12.47 13.08 12.45 12.96 43,010,752 +0.21(+1.62%)
Aug 18, 2009 12.57 12.83 12.56 12.75 36,696,152 +0.41(+3.31%)
Aug 17, 2009 12.44 12.50 12.27 12.34 49,253,504 -0.50(-3.89%)
Aug 14, 2009 13.11 13.17 12.69 12.84 43,564,132 -0.20(-1.52%)
Aug 13, 2009 13.06 13.09 12.82 13.04 41,318,496 +0.28(+2.17%)
Aug 12, 2009 12.54 12.87 12.54 12.76 34,737,828 +0.16(+1.26%)
Aug 11, 2009 12.69 12.70 12.48 12.60 34,822,072 -0.23(-1.80%)
Aug 10, 2009 12.84 12.89 12.67 12.84 30,690,442 -0.11(-0.82%)
Aug 07, 2009 13.08 13.14 12.84 12.94 37,553,552 +0.05(+0.38%)
Aug 06, 2009 13.20 13.29 12.72 12.89 45,105,668 -0.26(-1.99%)
Aug 05, 2009 13.02 13.22 12.77 13.15 38,165,220 +0.16(+1.24%)
Aug 04, 2009 13.09 13.23 12.98 12.99 45,319,508 -0.15(-1.16%)
Aug 03, 2009 12.97 13.24 12.86 13.15 44,736,204 +0.60(+4.78%)
Jul 31, 2009 12.39 12.69 12.34 12.55 50,573,672 +0.12(+0.93%)
Jul 30, 2009 12.44 12.58 12.38 12.43 57,659,888 +0.30(+2.51%)
Jul 29, 2009 12.41 12.44 12.04 12.13 60,757,928 -0.54(-4.25%)
Jul 28, 2009 12.75 12.85 12.47 12.66 47,496,924 -0.26(-1.98%)
Jul 27, 2009 12.94 13.04 12.72 12.92 31,919,686 +0.00(+0.02%)
Jul 24, 2009 12.88 13.01 12.76 12.92 30,572,618 -0.03(-0.26%)
Jul 23, 2009 12.59 13.12 12.51 12.95 53,081,452 +0.43(+3.43%)
Jul 22, 2009 12.47 12.70 12.39 12.52 40,332,572 -0.13(-1.01%)
Jul 21, 2009 12.80 12.86 12.41 12.65 44,859,360 +0.02(+0.19%)
Jul 20, 2009 12.54 12.69 12.41 12.63 49,039,732 +0.45(+3.70%)
Jul 17, 2009 12.12 12.24 11.91 12.18 50,235,264 +0.19(+1.55%)
Jul 16, 2009 11.76 12.09 11.71 11.99 40,435,960 +0.14(+1.16%)
Jul 15, 2009 11.51 11.90 11.50 11.85 63,472,672 +0.63(+5.58%)
Jul 14, 2009 11.39 11.49 11.09 11.23 46,715,264 -0.03(-0.24%)
Jul 13, 2009 10.92 11.26 10.89 11.25 50,845,044 +0.23(+2.04%)
Jul 10, 2009 10.78 11.08 10.66 11.03 48,157,920 -0.00(-0.03%)
Jul 09, 2009 10.98 11.18 10.71 11.03 50,700,848 +0.25(+2.31%)
Jul 08, 2009 10.98 11.14 10.44 10.78 97,801,488 -0.21(-1.91%)
Jul 07, 2009 11.31 11.34 10.94 10.99 56,803,244 -0.40(-3.47%)
Jul 06, 2009 11.41 11.42 11.07 11.39 72,820,144 -0.48(-4.03%)
Jul 02, 2009 12.00 12.31 11.77 11.86 52,787,404 -0.45(-3.66%)
Jul 01, 2009 12.78 12.83 12.28 12.31 57,156,444 -0.15(-1.22%)
Jun 30, 2009 12.80 12.84 12.30 12.47 47,945,788 -0.12(-0.94%)
Jun 29, 2009 12.57 12.70 12.46 12.59 39,979,132 +0.16(+1.27%)
Jun 26, 2009 12.35 12.57 12.24 12.43 44,113,912 +0.15(+1.21%)
Jun 25, 2009 11.80 12.36 11.79 12.28 66,492,576 +0.45(+3.81%)
Jun 24, 2009 12.04 12.21 11.71 11.83 60,244,492 +0.08(+0.65%)
Jun 23, 2009 11.56 11.84 11.44 11.75 60,242,952 +0.39(+3.43%)
Jun 22, 2009 11.93 11.93 11.35 11.36 75,088,752 -0.89(-7.30%)
Jun 19, 2009 12.34 12.45 12.18 12.26 52,091,600 +0.15(+1.26%)
Jun 18, 2009 12.32 12.37 12.06 12.11 61,833,792 -0.15(-1.22%)
Jun 17, 2009 12.35 12.46 12.01 12.25 69,260,968 -0.25(-1.99%)
Jun 16, 2009 13.08 13.13 12.47 12.50 69,199,208 -0.32(-2.49%)
Jun 15, 2009 13.10 13.15 12.63 12.82 54,211,368 -0.55(-4.10%)
Jun 12, 2009 13.35 13.50 13.29 13.37 47,620,076 -0.37(-2.66%)
Jun 11, 2009 13.32 13.99 13.22 13.74 59,108,460 +0.52(+3.96%)
Jun 10, 2009 13.39 13.45 12.95 13.21 58,630,816 +0.07(+0.53%)
Jun 09, 2009 13.32 13.39 12.97 13.14 50,067,732 -0.01(-0.05%)
Jun 08, 2009 12.93 13.30 12.81 13.15 55,566,552 -0.01(-0.09%)
Jun 05, 2009 13.51 13.57 12.95 13.16 73,737,768 -0.12(-0.89%)
Jun 04, 2009 12.89 13.33 12.87 13.28 66,228,900 +0.51(+4.00%)
Jun 03, 2009 13.34 13.36 12.57 12.77 102,606,512 -0.89(-6.50%)
Jun 02, 2009 13.77 13.92 13.51 13.66 88,317,144 -0.23(-1.64%)
Jun 01, 2009 13.80 14.02 13.75 13.88 68,188,208 +0.49(+3.66%)
May 29, 2009 13.60 13.78 13.28 13.39 67,993,392 +0.16(+1.20%)
May 28, 2009 13.01 13.24 12.80 13.24 64,304,824 +0.50(+3.89%)
May 27, 2009 12.96 13.07 12.65 12.74 67,816,088 -0.02(-0.12%)
May 26, 2009 12.23 12.76 12.18 12.76 67,552,592 +0.41(+3.33%)
May 22, 2009 12.36 12.53 12.22 12.35 43,379,128 +0.22(+1.78%)
May 21, 2009 12.19 12.27 11.95 12.13 58,502,376 -0.33(-2.64%)
May 20, 2009 12.49 12.77 12.40 12.46 67,103,420 +0.23(+1.89%)
May 19, 2009 12.07 12.44 11.94 12.23 65,518,900 +0.24(+2.01%)
May 18, 2009 11.44 11.99 11.41 11.99 61,835,608 +0.73(+6.46%)
May 15, 2009 11.53 11.58 11.17 11.26 44,560,112 -0.28(-2.40%)
May 14, 2009 11.38 11.57 11.24 11.54 47,942,132 +0.17(+1.53%)
May 13, 2009 11.62 11.67 11.29 11.36 58,812,432 -0.55(-4.62%)
May 12, 2009 12.45 12.49 11.77 11.91 73,107,464 -0.25(-2.05%)
May 11, 2009 12.02 12.26 11.83 12.16 51,168,324 -0.01(-0.05%)
May 08, 2009 12.07 12.29 11.85 12.17 72,144,576 +0.60(+5.21%)
May 07, 2009 12.20 12.20 11.50 11.57 64,576,892 -0.31(-2.61%)
May 06, 2009 11.77 12.08 11.72 11.88 91,465,520 +0.36(+3.17%)
May 05, 2009 11.52 11.59 2.464 11.51 73,371,720 +0.05(+0.45%)
May 04, 2009 11.25 11.50 11.24 11.46 95,770,856 +0.81(+7.57%)
May 01, 2009 10.23 10.89 10.23 10.65 53,738,544 +0.44(+4.32%)
Apr 30, 2009 10.45 10.56 10.18 10.21 53,471,308 -0.06(-0.59%)
Apr 29, 2009 10.04 10.44 9.979 10.27 47,173,564 +0.41(+4.13%)
Apr 28, 2009 9.683 9.971 9.595 9.866 43,413,552 +0.05(+0.56%)
Apr 27, 2009 9.957 9.994 9.680 9.811 66,159,400 -0.38(-3.76%)
Apr 24, 2009 10.29 10.33 10.04 10.19 65,647,896 +0.16(+1.58%)
Apr 23, 2009 9.936 10.09 9.857 10.04 54,759,072 +0.22(+2.20%)
Apr 22, 2009 9.869 10.03 9.723 9.820 54,135,228 -0.10(-1.04%)
Apr 21, 2009 9.629 9.966 9.443 9.924 51,467,780 +0.14(+1.43%)
Apr 20, 2009 10.09 10.11 9.741 9.784 64,433,680 -0.60(-5.74%)
Apr 17, 2009 10.57 10.62 10.32 10.38 53,307,960 -0.16(-1.56%)
Apr 16, 2009 10.56 10.66 10.45 10.54 61,356,044 +0.08(+0.76%)
Apr 15, 2009 10.55 10.60 10.28 10.47 66,240,000 -0.21(-1.94%)
Apr 14, 2009 10.80 11.07 10.63 10.67 58,022,908 -0.25(-2.28%)
Apr 13, 2009 10.78 11.00 10.75 10.92 52,534,124 -0.03(-0.25%)
Apr 09, 2009 10.66 10.98 10.60 10.95 103,695,480 +0.51(+4.93%)
Apr 08, 2009 10.46 10.56 10.21 10.43 47,887,352 +0.05(+0.53%)
Apr 07, 2009 10.33 10.49 10.23 10.38 51,119,872 -0.05(-0.53%)
Apr 06, 2009 10.42 10.50 10.31 10.43 58,926,956 -0.24(-2.28%)
Apr 03, 2009 10.46 10.75 10.40 10.68 80,956,728 +0.19(+1.83%)
Apr 02, 2009 10.30 10.64 10.30 10.49 90,244,712 +0.69(+7.08%)
Apr 01, 2009 9.175 9.854 9.175 9.793 65,486,760 +0.52(+5.64%)
Mar 31, 2009 9.565 9.595 9.270 9.270 70,890,560 -0.11(-1.20%)
Mar 30, 2009 9.504 9.534 9.203 9.382 66,511,352 -1.02(-9.82%)
Mar 26, 2009 10.58 10.74 10.31 10.40 87,169,936 -0.06(-0.58%)
Mar 25, 2009 10.36 10.56 10.06 10.47 99,180,992 +0.15(+1.47%)
Mar 24, 2009 10.41 10.54 10.12 10.31 92,756,432 -0.33(-3.12%)
Mar 23, 2009 10.42 10.67 10.39 10.64 98,815,024 +0.83(+8.43%)
Mar 20, 2009 9.793 10.24 9.738 9.817 118,825,200 -0.11(-1.07%)
Mar 19, 2009 9.781 10.02 9.750 9.924 127,981,440 +0.49(+5.19%)
Mar 18, 2009 9.218 9.553 8.902 9.434 97,966,464 +0.16(+1.77%)
Mar 17, 2009 8.911 9.276 8.804 9.270 76,052,320 +0.33(+3.67%)
Mar 16, 2009 9.188 9.370 8.923 8.941 103,783,672 -0.20(-2.23%)
Mar 13, 2009 9.203 9.248 8.926 9.145 0 +0.06(+0.64%)
Mar 12, 2009 8.768 9.136 8.679 9.087 88,959,760 +0.35(+4.00%)
Mar 11, 2009 8.853 8.966 8.570 8.737 97,020,176 -0.00(-0.03%)
Mar 10, 2009 8.381 8.801 8.369 8.740 118,933,248 +0.65(+8.05%)
Mar 09, 2009 7.980 8.403 7.876 8.089 107,615,032 -0.04(-0.49%)
Mar 06, 2009 8.336 8.634 7.840 8.129 0 -0.07(-0.85%)
Mar 05, 2009 8.117 8.482 8.053 8.199 105,481,680 -0.18(-2.18%)
Mar 04, 2009 8.038 8.503 8.035 8.381 135,812,512 +0.72(+9.37%)
Mar 02, 2009 8.123 8.138 7.627 7.663 105,568,304 -0.77(-9.16%)
Feb 27, 2009 8.205 8.698 8.068 8.436 0 -0.08(-0.93%)
Feb 26, 2009 8.530 8.786 8.442 8.515 94,059,584 +0.23(+2.79%)
Feb 25, 2009 8.138 8.503 7.870 8.284 114,117,216 +0.12(+1.53%)
Feb 24, 2009 7.691 8.226 7.612 8.159 88,288,352 +0.56(+7.41%)
Feb 23, 2009 8.232 8.299 7.560 7.596 78,585,816 -0.48(-5.99%)
Feb 20, 2009 7.989 8.202 7.806 8.080 98,937,688 -0.23(-2.71%)
Feb 19, 2009 8.351 8.534 8.260 8.305 81,167,136 +0.15(+1.79%)
Feb 18, 2009 8.549 8.567 8.019 8.159 99,198,584 -0.28(-3.35%)
Feb 17, 2009 8.795 8.807 8.387 8.442 93,501,344 -0.68(-7.41%)
Feb 13, 2009 8.914 9.236 8.914 9.118 93,826,776 +0.15(+1.70%)
Feb 12, 2009 8.579 8.990 8.439 8.966 94,275,144 +0.08(+0.86%)
Feb 11, 2009 8.981 9.181 8.616 8.889 100,334,808 +0.16(+1.85%)
Feb 10, 2009 9.224 9.461 8.582 8.728 125,241,464 -0.47(-5.09%)
Feb 09, 2009 9.154 9.522 9.054 9.197 114,267,088 +0.13(+1.48%)
Feb 06, 2009 8.457 9.107 8.445 9.063 105,655,216 +0.52(+6.05%)
Feb 05, 2009 8.199 8.552 7.989 8.546 98,810,240 +0.26(+3.08%)
Feb 04, 2009 8.336 8.625 8.123 8.290 84,408,968 +0.11(+1.38%)
Feb 03, 2009 7.925 8.251 7.828 8.178 61,376,812 +0.29(+3.70%)
Feb 02, 2009 7.685 7.995 7.639 7.886 63,002,056 -0.09(-1.07%)
Jan 30, 2009 8.098 8.238 7.940 7.971 0 -0.01(-0.11%)
Jan 29, 2009 7.977 8.120 7.867 7.980 82,824,192 -0.14(-1.69%)
Jan 28, 2009 7.682 8.248 7.682 8.117 110,920,368 +0.69(+9.25%)
Jan 27, 2009 7.511 7.581 7.314 7.429 62,049,264 -0.01(-0.12%)
Jan 26, 2009 7.441 7.739 7.317 7.438 66,339,424 -0.04(-0.53%)
Jan 23, 2009 7.018 7.600 6.973 7.478 73,795,896 +0.09(+1.19%)
Jan 22, 2009 7.408 7.499 7.104 7.390 83,134,392 -0.26(-3.42%)
Jan 21, 2009 7.268 7.697 7.168 7.651 86,226,296 +0.65(+9.30%)
Jan 20, 2009 7.447 7.508 6.967 7.000 72,706,648 -0.60(-7.92%)
Jan 16, 2009 7.666 7.724 7.362 7.603 86,088,504 +0.17(+2.33%)
Jan 15, 2009 7.180 7.499 6.760 7.429 104,582,520 +0.35(+4.94%)
Jan 14, 2009 7.368 7.447 6.973 7.079 82,312,504 -0.57(-7.48%)
Jan 13, 2009 7.435 7.873 7.417 7.651 64,615,700 +0.12(+1.62%)
Jan 12, 2009 7.910 7.959 7.435 7.530 67,939,768 -0.67(-8.16%)
Jan 09, 2009 8.348 8.424 7.980 8.199 52,534,128 -0.04(-0.48%)
Jan 08, 2009 7.886 8.275 7.736 8.238 66,719,500 +0.35(+4.44%)
Jan 07, 2009 8.217 8.257 7.785 7.889 64,790,108 -0.69(-8.02%)
Jan 06, 2009 8.497 8.716 8.314 8.576 102,802,296 +0.38(+4.64%)
Jan 05, 2009 7.773 8.415 7.773 8.196 86,351,656 +0.30(+3.78%)
Jan 02, 2009 7.371 7.989 7.365 7.898 0 +0.45(+6.00%)
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.