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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2019 5.624 5.628 5.343 5.394 81,380,248 -0.24(-4.26%)
Feb 27, 2019 5.611 5.686 5.566 5.635 36,132,312 +0.05(+0.92%)
Feb 26, 2019 5.621 5.665 5.542 5.583 37,598,264 +0.01(+0.18%)
Feb 25, 2019 5.679 5.689 5.573 5.573 46,178,656 -0.13(-2.35%)
Feb 22, 2019 5.731 5.746 5.672 5.707 33,654,804 -0.01(-0.12%)
Feb 21, 2019 5.707 5.762 5.629 5.714 40,283,312 -0.02(-0.42%)
Feb 20, 2019 5.731 5.861 5.714 5.738 47,706,544 -0.03(-0.48%)
Feb 19, 2019 5.707 5.803 5.703 5.765 32,562,660 +0.02(+0.30%)
Feb 15, 2019 5.762 5.775 5.689 5.748 33,052,160 +0.01(+0.18%)
Feb 14, 2019 5.563 5.765 5.542 5.738 54,118,736 +0.16(+2.83%)
Feb 13, 2019 5.528 5.621 5.521 5.580 43,799,332 +0.08(+1.37%)
Feb 12, 2019 5.453 5.542 5.432 5.504 48,860,092 +0.25(+4.70%)
Feb 11, 2019 5.319 5.319 5.230 5.257 39,189,888 -0.13(-2.36%)
Feb 08, 2019 5.432 5.439 5.283 5.384 31,140,484 -0.07(-1.20%)
Feb 07, 2019 5.569 5.583 5.364 5.449 58,997,096 -0.12(-2.10%)
Feb 06, 2019 5.569 5.614 5.525 5.566 56,546,276 -0.14(-2.47%)
Feb 05, 2019 5.628 5.731 5.617 5.707 34,326,420 +0.05(+0.85%)
Feb 04, 2019 5.549 5.689 5.539 5.659 46,205,996 +0.02(+0.37%)
Feb 01, 2019 5.552 5.641 5.542 5.638 43,726,068 +0.04(+0.80%)
Jan 31, 2019 5.573 5.624 5.525 5.593 72,323,264 +0.10(+1.88%)
Jan 30, 2019 5.425 5.490 5.374 5.490 46,006,320 +0.15(+2.76%)
Jan 29, 2019 5.339 5.398 5.298 5.343 39,885,272 +0.16(+3.18%)
Jan 28, 2019 5.295 5.302 5.137 5.178 71,542,968 -0.25(-4.61%)
Jan 25, 2019 5.364 5.442 5.355 5.429 36,455,000 +0.10(+1.93%)
Jan 24, 2019 5.295 5.370 5.271 5.326 30,914,858 +0.01(+0.26%)
Jan 23, 2019 5.261 5.312 5.206 5.312 33,702,912 +0.10(+1.98%)
Jan 22, 2019 5.278 5.305 5.156 5.209 34,695,900 -0.08(-1.43%)
Jan 18, 2019 5.353 5.360 5.247 5.285 46,722,676 -0.01(-0.13%)
Jan 17, 2019 5.182 5.321 5.175 5.291 44,324,876 +0.04(+0.78%)
Jan 16, 2019 5.182 5.267 5.151 5.250 41,406,468 +0.02(+0.39%)
Jan 15, 2019 5.264 5.291 5.178 5.230 37,320,856 -0.03(-0.59%)
Jan 14, 2019 5.206 5.326 5.195 5.261 27,015,146 +0.01(+0.26%)
Jan 11, 2019 5.223 5.271 5.187 5.247 29,698,860 -0.07(-1.23%)
Jan 10, 2019 5.291 5.343 5.233 5.312 44,559,664 -0.05(-0.90%)
Jan 09, 2019 5.343 5.388 5.322 5.360 52,726,220 +0.14(+2.76%)
Jan 08, 2019 5.264 5.295 5.171 5.216 51,163,192 +0.05(+0.93%)
Jan 07, 2019 5.116 5.331 4.959 5.168 108,625,496 +0.10(+2.03%)
Jan 04, 2019 4.952 5.079 4.909 5.065 61,441,400 +0.17(+3.51%)
Jan 03, 2019 4.941 4.948 4.780 4.893 74,840,640 +0.09(+1.78%)
Jan 02, 2019 4.526 4.842 4.492 4.808 90,331,616 +0.34(+7.69%)
Dec 31, 2018 4.533 4.567 4.420 4.464 30,806,816 -0.01(-0.15%)
Dec 28, 2018 4.464 4.523 4.406 4.471 48,141,860 +0.09(+2.00%)
Dec 27, 2018 4.302 4.384 4.247 4.384 41,288,412 +0.03(+0.63%)
Dec 26, 2018 4.110 4.360 4.072 4.356 79,366,224 +0.21(+5.12%)
Dec 24, 2018 4.206 4.278 4.141 4.144 22,375,448 -0.10(-2.26%)
Dec 21, 2018 4.281 4.389 4.206 4.240 61,956,512 -0.07(-1.67%)
Dec 20, 2018 4.305 4.404 4.254 4.312 71,849,840 -0.03(-0.63%)
Dec 19, 2018 4.332 4.541 4.315 4.339 99,391,168 -0.07(-1.63%)
Dec 18, 2018 4.524 4.541 4.404 4.411 66,423,788 -0.11(-2.42%)
Dec 17, 2018 4.586 4.675 4.517 4.521 50,120,688 -0.07(-1.49%)
Dec 14, 2018 4.586 4.677 4.569 4.589 36,538,320 -0.08(-1.69%)
Dec 13, 2018 4.624 4.689 4.613 4.668 38,000,552 +0.01(+0.15%)
Dec 12, 2018 4.719 4.781 4.651 4.661 62,490,652 +0.06(+1.26%)
Dec 11, 2018 4.733 4.733 4.535 4.603 58,882,432 -0.03(-0.67%)
Dec 10, 2018 4.665 4.706 4.593 4.634 68,432,800 -0.24(-4.99%)
Dec 07, 2018 4.956 5.057 4.843 4.877 64,843,920 +0.03(+0.71%)
Dec 06, 2018 4.809 4.856 4.706 4.843 80,402,432 -0.18(-3.61%)
Dec 04, 2018 5.165 5.194 4.990 5.024 66,257,404 -0.13(-2.46%)
Dec 03, 2018 5.189 5.233 5.100 5.151 67,571,272 +0.16(+3.30%)
Nov 30, 2018 4.922 5.021 4.856 4.987 47,987,512 +0.08(+1.60%)
Nov 29, 2018 4.894 4.969 4.848 4.908 61,930,372 -0.02(-0.42%)
Nov 28, 2018 4.969 4.990 4.774 4.928 68,979,536 -0.00(-0.07%)
Nov 27, 2018 4.771 4.973 4.761 4.932 71,712,744 +0.23(+4.96%)
Nov 26, 2018 4.788 4.829 4.658 4.699 77,303,456 -0.05(-1.08%)
Nov 23, 2018 4.733 4.805 4.702 4.750 79,308,408 -0.15(-3.13%)
Nov 21, 2018 4.904 4.904 4.904 0 +0.13(+2.79%)
Nov 20, 2018 4.945 4.979 4.760 4.771 74,583,008 -0.30(-5.86%)
Nov 19, 2018 5.098 5.098 4.969 5.068 66,489,116 -0.00(-0.07%)
Nov 16, 2018 5.027 5.111 4.970 5.071 59,033,080 +0.10(+2.06%)
Nov 15, 2018 4.870 4.998 4.870 4.969 56,593,212 +0.11(+2.25%)
Nov 14, 2018 4.880 4.911 4.774 4.859 80,264,848 +0.12(+2.45%)
Nov 13, 2018 4.842 4.914 4.713 4.743 123,052,544 -0.28(-5.57%)
Nov 12, 2018 5.184 5.190 5.023 5.023 53,177,492 -0.08(-1.47%)
Nov 09, 2018 5.102 5.132 4.955 5.098 82,528,216 +0.00(+0.00%)
Nov 08, 2018 5.283 5.289 5.081 5.098 76,557,536 -0.21(-3.92%)
Nov 07, 2018 5.419 5.429 5.207 5.306 75,313,400 -0.11(-2.02%)
Nov 06, 2018 5.470 5.634 5.375 5.416 70,519,400 -0.19(-3.35%)
Nov 05, 2018 5.556 5.610 5.498 5.603 61,320,112 +0.10(+1.80%)
Nov 02, 2018 5.501 5.624 5.414 5.504 59,084,656 -0.01(-0.12%)
Nov 01, 2018 5.624 5.634 5.436 5.511 67,492,024 -0.03(-0.62%)
Oct 31, 2018 5.610 5.634 5.422 5.545 87,872,400 -0.05(-0.98%)
Oct 30, 2018 5.364 5.617 5.310 5.600 120,933,152 +0.29(+5.46%)
Oct 29, 2018 5.692 5.747 5.238 5.310 175,815,536 -0.23(-4.19%)
Oct 26, 2018 5.347 5.562 5.264 5.542 119,858,400 +0.23(+4.30%)
Oct 25, 2018 5.255 5.405 5.149 5.313 87,043,616 +0.16(+3.04%)
Oct 24, 2018 5.416 5.480 5.153 5.156 84,011,448 -0.21(-3.94%)
Oct 23, 2018 5.323 5.405 5.259 5.368 85,624,008 -0.11(-1.93%)
Oct 22, 2018 5.409 5.487 5.347 5.474 60,441,404 +0.19(+3.55%)
Oct 19, 2018 5.313 5.361 5.262 5.286 78,529,672 +0.05(+1.04%)
Oct 18, 2018 5.426 5.436 5.228 5.231 75,782,032 -0.25(-4.55%)
Oct 17, 2018 5.364 5.501 5.364 5.480 82,255,792 +0.03(+0.50%)
Oct 16, 2018 5.395 5.453 5.339 5.453 79,067,520 +0.19(+3.70%)
Oct 15, 2018 5.245 5.293 5.167 5.259 98,161,000 +0.02(+0.39%)
Oct 12, 2018 5.180 5.248 5.143 5.238 75,985,200 +0.17(+3.30%)
Oct 11, 2018 5.231 5.323 5.020 5.071 151,640,832 -0.08(-1.59%)
Oct 10, 2018 5.306 5.320 5.136 5.153 131,589,936 -0.33(-6.09%)
Oct 09, 2018 5.279 5.491 5.194 5.487 134,745,664 +0.24(+4.55%)
Oct 08, 2018 5.327 5.354 5.132 5.248 239,665,120 +0.50(+10.57%)
Oct 05, 2018 4.723 4.829 4.661 4.747 127,543,984 +0.08(+1.61%)
Oct 04, 2018 4.590 4.788 4.525 4.672 127,114,864 +0.05(+1.03%)
Oct 03, 2018 4.880 4.883 4.583 4.624 208,713,968 +0.13(+2.96%)
Oct 02, 2018 4.368 4.525 4.313 4.491 155,204,768 +0.37(+8.94%)
Oct 01, 2018 4.136 4.170 4.051 4.122 51,846,500 +0.00(+0.08%)
Sep 28, 2018 4.122 4.269 4.100 4.119 87,828,448 -0.05(-1.31%)
Sep 27, 2018 4.027 4.201 4.023 4.173 97,997,560 +0.20(+4.98%)
Sep 26, 2018 3.935 4.006 3.904 3.976 55,130,936 +0.08(+1.92%)
Sep 25, 2018 3.795 3.914 3.788 3.900 46,937,640 +0.01(+0.35%)
Sep 24, 2018 3.952 4.003 3.875 3.887 59,269,524 -0.04(-0.96%)
Sep 21, 2018 3.897 3.967 3.863 3.924 65,993,680 +0.05(+1.23%)
Sep 20, 2018 3.907 3.914 3.805 3.877 39,643,396 +0.04(+0.98%)
Sep 19, 2018 3.825 3.900 3.819 3.839 54,230,556 +0.01(+0.27%)
Sep 18, 2018 3.747 3.860 3.744 3.829 77,661,248 +0.10(+2.75%)
Sep 17, 2018 3.624 3.740 3.621 3.726 82,572,128 +0.11(+3.12%)
Sep 14, 2018 3.604 3.641 3.542 3.614 45,570,196 +0.05(+1.44%)
Sep 13, 2018 3.627 3.651 3.549 3.563 56,554,228 -0.10(-2.79%)
Sep 12, 2018 3.634 3.699 3.593 3.665 56,247,664 +0.10(+2.87%)
Sep 11, 2018 3.569 3.624 3.518 3.563 76,647,112 -0.15(-4.04%)
Sep 10, 2018 3.716 3.781 3.675 3.713 71,200,992 -0.05(-1.45%)
Sep 07, 2018 3.692 3.803 3.662 3.767 70,655,088 +0.14(+3.86%)
Sep 06, 2018 3.631 3.648 3.546 3.627 55,759,204 +0.02(+0.66%)
Sep 05, 2018 3.508 3.634 3.479 3.604 58,621,064 +0.05(+1.54%)
Sep 04, 2018 3.559 3.604 3.522 3.549 51,143,800 -0.16(-4.32%)
Aug 31, 2018 3.709 3.709 3.709 0 +0.13(+3.52%)
Aug 30, 2018 3.685 3.689 3.511 3.583 71,269,904 -0.09(-2.33%)
Aug 29, 2018 3.576 3.709 3.566 3.668 108,187,672 +0.14(+3.86%)
Aug 28, 2018 3.590 3.602 3.510 3.532 45,805,056 -0.05(-1.43%)
Aug 27, 2018 3.549 3.600 3.532 3.583 76,894,936 +0.06(+1.84%)
Aug 24, 2018 3.576 3.576 3.467 3.518 55,195,712 +0.03(+0.88%)
Aug 23, 2018 3.583 3.590 3.481 3.488 62,533,624 -0.10(-2.76%)
Aug 22, 2018 3.484 3.600 3.477 3.587 104,527,464 +0.09(+2.44%)
Aug 21, 2018 3.587 3.641 3.491 3.501 84,852,928 -0.13(-3.57%)
Aug 20, 2018 3.627 3.641 3.566 3.631 64,297,584 -0.02(-0.65%)
Aug 17, 2018 3.668 3.679 3.627 3.655 66,849,360 -0.08(-2.01%)
Aug 16, 2018 3.798 3.807 3.679 3.730 55,954,440 -0.04(-1.18%)
Aug 15, 2018 3.853 3.866 3.733 3.774 58,159,760 -0.17(-4.24%)
Aug 14, 2018 3.996 4.010 3.873 3.941 33,567,676 +0.03(+0.65%)
Aug 13, 2018 3.855 3.960 3.814 3.916 61,779,988 -0.01(-0.35%)
Aug 10, 2018 3.943 3.994 3.885 3.930 64,358,544 -0.14(-3.51%)
Aug 09, 2018 4.117 4.124 4.008 4.073 46,075,604 -0.05(-1.32%)
Aug 08, 2018 4.216 4.270 4.117 4.127 46,599,204 -0.09(-2.10%)
Aug 07, 2018 4.325 4.335 4.161 4.216 65,583,816 -0.04(-0.96%)
Aug 06, 2018 4.277 4.332 4.243 4.257 35,247,208 -0.01(-0.24%)
Aug 03, 2018 4.246 4.376 4.229 4.267 87,171,632 +0.21(+5.12%)
Aug 02, 2018 4.015 4.124 3.967 4.059 60,991,056 +0.07(+1.71%)
Aug 01, 2018 3.971 4.025 3.950 3.991 31,521,934 -0.00(-0.09%)
Jul 31, 2018 3.981 4.001 3.899 3.994 55,330,408 -0.04(-1.10%)
Jul 30, 2018 4.097 4.112 3.981 4.039 51,532,716 -0.02(-0.42%)
Jul 27, 2018 3.991 4.080 3.981 4.056 62,761,024 +0.11(+2.76%)
Jul 26, 2018 4.028 4.042 3.937 3.947 49,960,352 -0.12(-3.01%)
Jul 25, 2018 4.032 4.086 3.998 4.069 46,664,044 +0.09(+2.31%)
Jul 24, 2018 3.940 4.049 3.930 3.977 49,937,660 +0.10(+2.64%)
Jul 23, 2018 3.862 3.899 3.804 3.875 35,917,964 +0.01(+0.35%)
Jul 20, 2018 3.851 3.909 3.821 3.862 109,780,472 +0.19(+5.29%)
Jul 19, 2018 3.616 3.690 3.567 3.667 63,989,688 +0.01(+0.37%)
Jul 18, 2018 3.736 3.739 3.632 3.654 48,896,840 -0.08(-2.10%)
Jul 17, 2018 3.596 3.736 3.576 3.732 43,804,888 +0.12(+3.30%)
Jul 16, 2018 3.586 3.622 3.531 3.613 36,885,620 -0.03(-0.75%)
Jul 13, 2018 3.630 3.661 3.582 3.640 33,268,318 +0.02(+0.56%)
Jul 12, 2018 3.579 3.630 3.552 3.620 39,319,868 +0.10(+2.71%)
Jul 11, 2018 3.610 3.691 3.497 3.524 62,385,912 -0.11(-3.00%)
Jul 10, 2018 3.657 3.674 3.589 3.633 40,431,340 -0.01(-0.19%)
Jul 09, 2018 3.552 3.674 3.552 3.640 52,879,704 +0.09(+2.59%)
Jul 06, 2018 3.460 3.576 3.439 3.548 38,406,996 +0.05(+1.56%)
Jul 05, 2018 3.599 3.620 3.429 3.494 62,461,596 +0.01(+0.39%)
Jul 03, 2018 3.480 3.480 3.480 0 +0.05(+1.49%)
Jul 02, 2018 3.371 3.438 3.344 3.429 42,977,256 +0.01(+0.40%)
Jun 29, 2018 3.375 3.453 3.371 3.416 62,161,884 +0.06(+1.93%)
Jun 28, 2018 3.402 3.416 3.320 3.351 88,993,200 +0.02(+0.61%)
Jun 27, 2018 3.320 3.444 3.305 3.330 96,865,368 +0.01(+0.41%)
Jun 26, 2018 3.334 3.341 3.223 3.317 59,081,436 +0.05(+1.56%)
Jun 25, 2018 3.269 3.295 3.172 3.266 63,060,524 +0.05(+1.70%)
Jun 22, 2018 3.252 3.296 3.181 3.211 70,228,912 +0.01(+0.21%)
Jun 21, 2018 3.334 3.341 3.181 3.204 84,297,896 -0.15(-4.37%)
Jun 20, 2018 3.381 3.450 3.320 3.351 124,828,584 +0.11(+3.36%)
Jun 19, 2018 3.089 3.351 3.072 3.242 143,200,224 +0.09(+2.70%)
Jun 18, 2018 3.174 3.211 3.146 3.157 56,438,176 -0.06(-1.80%)
Jun 15, 2018 3.225 3.148 3.215 63,687,092 -0.03(-0.84%)
Jun 14, 2018 3.327 3.344 3.235 3.242 54,169,912 -0.05(-1.55%)
Jun 13, 2018 3.344 3.359 3.204 3.293 79,509,248 -0.04(-1.12%)
Jun 12, 2018 3.405 3.412 3.327 3.330 73,473,336 -0.03(-1.01%)
Jun 11, 2018 3.392 3.405 3.317 3.364 88,802,416 +0.03(+1.02%)
Jun 08, 2018 3.433 3.436 3.201 3.330 166,100,768 +0.04(+1.24%)
Jun 07, 2018 3.351 3.371 3.140 3.289 239,804,048 -0.13(-3.78%)
Jun 06, 2018 3.351 3.419 121,256,360 -0.07(-2.05%)
Jun 05, 2018 3.589 3.678 3.456 3.490 100,518,752 -0.15(-4.21%)
Jun 04, 2018 3.657 3.763 3.613 3.644 116,833,128 +0.19(+5.63%)
Jun 01, 2018 4.127 4.189 3.133 3.450 531,657,376 -0.59(-14.59%)
May 31, 2018 4.049 4.120 4.025 4.039 55,916,300 -0.02(-0.50%)
May 30, 2018 3.991 4.223 3.933 4.059 122,545,520 +0.00(+0.00%)
May 29, 2018 3.759 4.137 3.753 4.059 182,687,056 -0.23(-5.47%)
May 25, 2018 4.294 4.294 4.294 0 -0.06(-1.33%)
May 24, 2018 4.471 4.577 4.301 4.352 286,338,528 -0.79(-15.42%)
May 23, 2018 5.248 5.302 5.118 5.145 61,598,468 -0.20(-3.76%)
May 22, 2018 5.302 5.462 5.263 5.346 71,299,960 -0.06(-1.09%)
May 21, 2018 5.630 5.667 5.358 5.405 77,309,080 -0.10(-1.73%)
May 18, 2018 5.501 5.599 5.388 5.501 75,313,272 -0.10(-1.82%)
May 17, 2018 5.739 5.820 5.501 5.603 100,418,872 -0.22(-3.85%)
May 16, 2018 5.759 5.847 5.715 5.827 60,121,544 +0.10(+1.72%)
May 15, 2018 5.572 5.759 5.562 5.728 74,165,448 +0.07(+1.20%)
May 14, 2018 5.572 5.739 5.541 5.660 77,951,520 +0.16(+2.84%)
May 11, 2018 5.548 5.677 5.470 5.504 86,558,752 -0.01(-0.12%)
May 10, 2018 5.276 5.616 5.249 5.511 119,079,544 +0.37(+7.14%)
May 09, 2018 4.766 5.171 4.763 5.144 112,840,440 +0.43(+9.08%)
May 08, 2018 4.780 4.807 4.603 4.715 49,529,608 -0.04(-0.86%)
May 07, 2018 4.634 4.841 4.630 4.756 65,864,624 +0.10(+2.19%)
May 04, 2018 4.651 4.708 4.600 4.654 47,273,840 -0.01(-0.29%)
May 03, 2018 4.695 4.719 4.566 4.668 33,268,718 -0.03(-0.65%)
May 02, 2018 4.651 4.773 4.644 4.698 34,141,092 +0.02(+0.36%)
May 01, 2018 4.776 4.783 4.640 4.681 27,838,802 -0.11(-2.27%)
Apr 30, 2018 4.800 4.821 4.749 4.790 24,548,854 -0.02(-0.35%)
Apr 27, 2018 4.821 4.844 4.790 4.807 34,523,564 +0.03(+0.64%)
Apr 26, 2018 4.623 4.783 4.620 4.776 45,744,332 +0.19(+4.07%)
Apr 25, 2018 4.630 4.637 4.518 4.589 50,855,052 -0.16(-3.30%)
Apr 24, 2018 4.810 4.841 4.695 4.746 28,167,686 -0.04(-0.92%)
Apr 23, 2018 4.770 4.809 4.695 4.790 28,289,348 -0.07(-1.47%)
Apr 20, 2018 4.821 4.895 4.773 4.861 35,051,020 -0.03(-0.56%)
Apr 19, 2018 4.878 4.926 4.817 4.889 40,225,268 +0.05(+0.98%)
Apr 18, 2018 4.759 4.868 4.739 4.841 36,622,688 +0.19(+4.02%)
Apr 17, 2018 4.593 4.680 4.555 4.654 29,872,430 +0.09(+2.01%)
Apr 16, 2018 4.708 4.708 4.545 4.562 34,131,668 -0.15(-3.17%)
Apr 13, 2018 4.841 4.855 4.688 4.712 43,956,452 -0.14(-2.87%)
Apr 12, 2018 4.909 4.921 4.848 4.851 34,545,632 -0.02(-0.42%)
Apr 11, 2018 4.787 4.906 4.766 4.872 47,027,304 +0.11(+2.28%)
Apr 10, 2018 4.610 4.780 4.583 4.763 50,367,908 +0.21(+4.71%)
Apr 09, 2018 4.742 4.742 4.538 4.549 38,930,860 -0.18(-3.88%)
Apr 06, 2018 4.715 4.751 4.647 4.732 50,252,596 -0.02(-0.43%)
Apr 05, 2018 4.800 4.885 4.742 4.753 49,682,820 +0.12(+2.57%)
Apr 04, 2018 4.511 4.637 4.481 4.634 45,793,412 -0.01(-0.29%)
Apr 03, 2018 4.702 4.732 4.596 4.647 32,342,342 -0.02(-0.36%)
Apr 02, 2018 4.759 4.800 4.606 4.664 31,407,258 -0.14(-2.97%)
Mar 29, 2018 4.807 4.807 4.807 0 +0.13(+2.76%)
Mar 28, 2018 4.719 4.753 4.635 4.678 36,448,440 -0.07(-1.43%)
Mar 27, 2018 4.912 4.916 4.712 4.746 49,374,924 -0.17(-3.52%)
Mar 26, 2018 4.960 4.970 4.838 4.919 40,654,204 +0.05(+1.12%)
Mar 23, 2018 4.865 4.936 4.804 4.865 44,203,048 +0.04(+0.85%)
Mar 22, 2018 4.834 4.909 4.790 4.824 39,868,072 -0.10(-2.00%)
Mar 21, 2018 4.705 4.946 4.695 4.923 50,926,236 +0.25(+5.31%)
Mar 20, 2018 4.702 4.763 4.664 4.674 38,733,304 +0.01(+0.15%)
Mar 19, 2018 4.749 4.773 4.654 4.668 40,252,724 -0.13(-2.62%)
Mar 16, 2018 4.780 4.851 4.773 4.793 38,089,908 +0.01(+0.21%)
Mar 15, 2018 4.851 4.875 4.732 4.783 44,126,780 -0.14(-2.83%)
Mar 14, 2018 4.943 4.963 4.878 4.923 29,703,372 +0.01(+0.28%)
Mar 13, 2018 5.004 5.038 4.895 4.909 31,852,670 -0.08(-1.57%)
Mar 12, 2018 5.008 5.038 4.946 4.987 25,911,502 -0.01(-0.27%)
Mar 09, 2018 4.926 5.001 4.911 5.001 40,634,464 +0.15(+3.08%)
Mar 08, 2018 4.892 4.911 4.783 4.851 33,589,124 -0.02(-0.42%)
Mar 07, 2018 4.800 4.872 67,522,816 -0.11(-2.25%)
Mar 06, 2018 5.052 5.076 4.957 4.984 54,164,240 +0.01(+0.27%)
Mar 05, 2018 4.821 4.997 4.810 4.970 59,101,444 +0.14(+2.96%)
Mar 02, 2018 4.664 4.839 4.613 4.827 42,616,396 +0.07(+1.57%)
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.