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 (%)
Mar 30, 2007 3.799 3.799 3.692 3.721 57,514,532 -0.07(-1.79%)
Mar 29, 2007 3.593 3.811 3.588 3.788 125,270,952 +0.26(+7.33%)
Mar 28, 2007 3.563 3.572 3.515 3.530 31,025,862 -0.02(-0.62%)
Mar 27, 2007 3.560 3.578 3.521 3.552 27,833,940 -0.03(-0.80%)
Mar 26, 2007 3.577 3.591 3.518 3.581 37,848,272 +0.03(+0.75%)
Mar 23, 2007 3.539 3.590 3.530 3.554 33,502,930 +0.02(+0.51%)
Mar 22, 2007 0.0079 3.571 3.513 3.536 51,743,712 +0.05(+1.34%)
Mar 21, 2007 3.377 3.499 3.366 3.489 54,570,032 +0.16(+4.75%)
Mar 20, 2007 3.290 3.357 3.287 3.331 35,871,884 +0.05(+1.42%)
Mar 19, 2007 3.273 3.308 3.258 3.284 26,569,210 +0.06(+1.93%)
Mar 16, 2007 3.305 3.318 3.219 3.222 35,181,884 -0.05(-1.58%)
Mar 15, 2007 3.280 3.310 3.259 3.274 27,411,490 -0.02(-0.68%)
Mar 14, 2007 3.255 3.303 3.190 3.296 42,181,196 +0.04(+1.10%)
Mar 13, 2007 3.356 3.363 3.253 3.261 39,487,688 -0.10(-2.85%)
Mar 12, 2007 3.348 3.371 3.329 3.356 23,660,520 -0.02(-0.56%)
Mar 09, 2007 3.399 3.400 3.339 3.375 25,775,980 +0.04(+1.09%)
Mar 08, 2007 3.335 3.381 3.314 3.339 39,316,524 +0.06(+1.91%)
Mar 07, 2007 3.268 3.344 3.261 3.277 31,690,440 -0.01(-0.20%)
Mar 06, 2007 3.239 3.304 3.235 3.283 46,194,444 +0.12(+3.89%)
Mar 05, 2007 3.146 3.189 3.095 3.160 62,451,524 -0.07(-2.26%)
Mar 02, 2007 3.307 3.332 3.216 3.233 68,249,648 -0.10(-3.03%)
Mar 01, 2007 3.246 3.352 3.214 3.334 67,286,408 -0.05(-1.54%)
Feb 28, 2007 3.403 3.428 3.348 3.386 57,407,584 +0.03(+0.98%)
Feb 27, 2007 3.466 3.496 3.328 3.353 79,455,432 -0.26(-7.26%)
Feb 26, 2007 3.624 3.633 3.590 3.616 26,894,566 +0.04(+1.14%)
Feb 23, 2007 3.608 3.617 3.569 3.575 29,954,748 -0.00(-0.04%)
Feb 22, 2007 3.586 3.597 3.540 3.576 44,865,928 +0.06(+1.71%)
Feb 21, 2007 3.474 3.535 3.450 3.516 32,966,134 +0.02(+0.61%)
Feb 20, 2007 3.477 3.511 3.444 3.495 25,069,934 -0.02(-0.62%)
Feb 16, 2007 3.490 3.527 3.482 3.517 26,371,036 +0.02(+0.53%)
Feb 15, 2007 3.557 3.562 3.494 3.498 39,609,372 -0.03(-0.87%)
Feb 14, 2007 3.619 3.637 3.519 3.529 66,668,216 -0.07(-1.94%)
Feb 13, 2007 3.522 3.599 3.514 3.599 37,438,528 +0.07(+1.93%)
Feb 12, 2007 3.515 3.548 3.489 3.530 33,798,452 -0.03(-0.98%)
Feb 09, 2007 3.601 3.620 3.546 3.565 26,713,360 -0.05(-1.27%)
Feb 08, 2007 3.567 3.634 3.547 3.611 33,692,236 +0.01(+0.38%)
Feb 07, 2007 3.627 3.664 3.553 3.597 44,709,476 -0.09(-2.42%)
Feb 06, 2007 3.750 3.754 3.650 3.687 28,046,554 -0.03(-0.79%)
Feb 05, 2007 3.740 3.759 3.700 3.716 19,861,518 -0.00(-0.07%)
Feb 02, 2007 3.707 3.732 3.657 3.719 27,213,476 +0.01(+0.16%)
Feb 01, 2007 3.703 3.729 3.675 3.713 28,503,880 +0.04(+1.04%)
Jan 31, 2007 3.616 3.679 3.580 3.675 30,682,188 +0.05(+1.45%)
Jan 30, 2007 3.559 3.639 3.541 3.622 27,803,184 +0.08(+2.25%)
Jan 29, 2007 3.591 3.627 3.540 3.543 31,647,650 -0.10(-2.69%)
Jan 26, 2007 3.648 3.649 3.598 3.641 29,314,226 +0.03(+0.81%)
Jan 25, 2007 3.737 3.737 3.597 3.612 31,959,220 -0.08(-2.28%)
Jan 24, 2007 3.670 3.705 3.594 3.696 37,983,332 +0.02(+0.66%)
Jan 23, 2007 3.559 3.682 3.548 3.671 47,058,948 +0.14(+4.04%)
Jan 22, 2007 3.586 3.587 3.510 3.529 45,634,824 -0.01(-0.22%)
Jan 19, 2007 3.438 3.545 3.405 3.537 42,758,492 +0.14(+4.02%)
Jan 18, 2007 3.480 3.500 3.379 3.400 45,376,744 -0.05(-1.56%)
Jan 17, 2007 3.439 3.470 3.425 3.454 38,613,156 +0.00(+0.14%)
Jan 16, 2007 3.451 3.492 3.425 3.449 38,439,320 -0.08(-2.29%)
Jan 12, 2007 3.509 3.543 3.485 3.530 37,869,668 +0.04(+1.17%)
Jan 11, 2007 3.505 3.603 3.470 3.489 55,338,924 +0.01(+0.18%)
Jan 10, 2007 3.442 3.497 3.405 3.483 46,248,600 -0.01(-0.37%)
Jan 09, 2007 3.508 3.540 3.440 3.496 45,460,988 -0.09(-2.62%)
Jan 08, 2007 3.612 3.627 3.533 3.590 38,068,912 +0.02(+0.63%)
Jan 05, 2007 3.645 3.652 3.505 3.568 42,424,192 -0.05(-1.51%)
Jan 04, 2007 3.705 3.716 3.605 3.622 50,526,320 -0.10(-2.80%)
Jan 03, 2007 3.870 3.882 3.698 3.726 60,472,460 -0.12(-3.23%)
Dec 29, 2006 3.804 3.851 3.755 3.851 23,151,044 +0.05(+1.23%)
Dec 28, 2006 3.801 3.812 3.756 3.804 13,862,813 +0.00(+0.07%)
Dec 27, 2006 3.720 3.807 3.705 3.802 24,977,668 +0.09(+2.43%)
Dec 26, 2006 3.698 3.720 3.673 3.711 12,843,862 +0.04(+1.15%)
Dec 22, 2006 3.691 3.692 3.646 3.669 13,112,640 -0.00(-0.09%)
Dec 21, 2006 3.668 3.678 3.622 3.673 18,633,964 -0.00(-0.08%)
Dec 20, 2006 3.664 3.699 3.629 3.676 26,269,408 +0.04(+1.09%)
Dec 19, 2006 3.563 3.640 3.525 3.636 36,321,184 +0.04(+1.21%)
Dec 18, 2006 3.702 3.710 3.592 3.593 39,205,536 -0.06(-1.60%)
Dec 15, 2006 3.696 3.696 3.633 3.651 16,244,376 +0.01(+0.23%)
Dec 14, 2006 3.651 3.668 3.624 3.643 27,121,208 +0.03(+0.86%)
Dec 13, 2006 3.613 3.628 3.576 3.612 27,174,696 -0.01(-0.20%)
Dec 12, 2006 3.682 3.683 3.604 3.619 28,034,520 -0.05(-1.44%)
Dec 11, 2006 3.665 3.694 3.652 3.671 17,240,594 -0.00(-0.03%)
Dec 08, 2006 3.672 3.717 3.654 3.673 27,146,616 +0.03(+0.90%)
Dec 07, 2006 3.644 3.664 3.613 3.640 24,510,982 +0.04(+1.10%)
Dec 06, 2006 3.627 3.673 3.597 3.600 25,698,422 -0.03(-0.96%)
Dec 05, 2006 3.610 3.655 3.590 3.635 34,422,352 +0.06(+1.71%)
Dec 04, 2006 3.481 3.574 3.479 3.574 24,976,330 +0.06(+1.79%)
Dec 01, 2006 3.451 3.514 3.437 3.511 29,362,366 -0.01(-0.27%)
Nov 30, 2006 3.496 3.548 3.492 3.520 30,024,282 +0.01(+0.22%)
Nov 29, 2006 3.414 3.520 3.412 3.513 48,073,888 +0.12(+3.67%)
Nov 28, 2006 3.335 3.397 3.329 3.388 26,009,990 +0.06(+1.72%)
Nov 27, 2006 3.395 3.405 3.302 3.331 26,338,942 -0.05(-1.57%)
Nov 24, 2006 3.381 3.417 3.373 3.384 8,681,140 -0.03(-0.75%)
Nov 22, 2006 3.407 3.432 3.347 3.409 21,942,210 -0.00(-0.01%)
Nov 21, 2006 3.338 3.416 3.330 3.410 26,857,778 +0.09(+2.73%)
Nov 20, 2006 3.329 3.341 3.294 3.319 16,991,874 -0.02(-0.59%)
Nov 17, 2006 3.289 3.345 3.261 3.339 36,331,884 +0.00(+0.07%)
Nov 16, 2006 3.437 3.439 3.327 3.337 34,435,724 -0.08(-2.46%)
Nov 15, 2006 3.399 3.454 3.374 3.421 27,533,068 +0.02(+0.67%)
Nov 14, 2006 3.410 3.419 3.365 3.398 27,874,056 +0.05(+1.61%)
Nov 13, 2006 3.399 3.403 3.334 3.344 41,866,576 -0.13(-3.70%)
Nov 10, 2006 3.474 3.497 3.434 3.473 26,134,350 +0.02(+0.66%)
Nov 09, 2006 3.476 3.511 3.418 3.450 29,901,260 +0.01(+0.34%)
Nov 08, 2006 3.311 3.454 3.311 3.439 31,690,440 +0.07(+2.05%)
Nov 07, 2006 3.393 3.402 3.346 3.369 27,577,196 -0.01(-0.27%)
Nov 06, 2006 3.348 3.407 3.322 3.378 30,121,898 +0.05(+1.59%)
Nov 03, 2006 3.294 3.346 3.273 3.326 26,590,338 +0.07(+2.25%)
Nov 02, 2006 3.263 3.276 3.205 3.252 19,889,600 -0.01(-0.31%)
Nov 01, 2006 3.281 3.312 3.244 3.262 32,515,496 -0.06(-1.70%)
Oct 31, 2006 3.282 3.333 3.242 3.319 31,154,222 +0.06(+1.88%)
Oct 30, 2006 3.302 3.306 3.242 3.258 23,599,008 -0.07(-2.12%)
Oct 27, 2006 3.333 3.394 3.323 3.328 21,737,618 -0.03(-0.96%)
Oct 26, 2006 3.390 3.418 3.331 3.360 34,454,444 -0.01(-0.27%)
Oct 25, 2006 3.279 3.379 3.254 3.369 58,779,556 +0.12(+3.62%)
Oct 24, 2006 3.178 3.262 3.173 3.252 40,852,976 +0.08(+2.45%)
Oct 23, 2006 3.134 3.190 3.112 3.174 38,589,084 -0.03(-0.86%)
Oct 20, 2006 3.216 3.231 3.169 3.201 21,553,084 -0.03(-0.88%)
Oct 19, 2006 3.139 3.238 3.139 3.230 29,524,168 +0.06(+1.89%)
Oct 18, 2006 3.234 3.238 3.159 3.170 33,574,564 -0.01(-0.46%)
Oct 17, 2006 3.232 3.242 3.173 3.185 32,847,124 -0.08(-2.45%)
Oct 16, 2006 3.197 3.280 3.197 3.265 33,535,784 +0.05(+1.50%)
Oct 13, 2006 3.178 3.231 3.172 3.216 44,872,616 +0.05(+1.64%)
Oct 12, 2006 3.112 3.174 3.107 3.164 33,355,262 +0.07(+2.21%)
Oct 11, 2006 3.085 3.111 3.055 3.096 32,558,288 -0.00(-0.06%)
Oct 10, 2006 3.082 3.125 3.074 3.098 29,391,784 +0.03(+0.98%)
Oct 09, 2006 3.074 3.146 3.059 3.068 42,420,180 +0.02(+0.69%)
Oct 06, 2006 3.009 3.048 2.979 3.047 39,185,480 +0.01(+0.30%)
Oct 05, 2006 3.081 3.096 2.993 3.038 52,354,284 +0.02(+0.54%)
Oct 04, 2006 2.944 3.023 2.888 3.022 75,568,176 +0.09(+2.93%)
Oct 03, 2006 3.053 3.062 2.918 2.936 63,491,868 -0.16(-5.19%)
Oct 02, 2006 3.155 3.178 3.087 3.096 33,888,808 -0.04(-1.22%)
Sep 29, 2006 3.076 3.147 3.075 3.135 31,639,626 +0.02(+0.50%)
Sep 28, 2006 3.090 3.149 3.059 3.119 58,200,544 +0.06(+2.09%)
Sep 27, 2006 2.973 3.057 2.936 3.055 56,368,572 +0.10(+3.35%)
Sep 26, 2006 2.905 2.982 2.887 2.956 49,292,080 +0.08(+2.90%)
Sep 25, 2006 2.823 2.877 2.759 2.872 58,938,684 +0.01(+0.20%)
Sep 22, 2006 2.890 2.895 2.834 2.867 32,436,602 -0.01(-0.43%)
Sep 21, 2006 2.883 2.942 2.846 2.879 61,875,188 -0.00(-0.14%)
Sep 20, 2006 2.984 3.021 2.866 2.883 58,998,856 -0.12(-3.84%)
Sep 19, 2006 3.075 3.085 2.978 2.998 37,436,416 -0.08(-2.69%)
Sep 18, 2006 3.025 3.094 2.990 3.081 36,885,484 +0.12(+3.99%)
Sep 15, 2006 3.011 3.019 2.925 2.963 52,814,280 -0.04(-1.22%)
Sep 14, 2006 3.099 3.101 2.984 3.000 45,979,820 -0.08(-2.62%)
Sep 13, 2006 3.008 3.117 2.976 3.081 41,216,696 +0.10(+3.44%)
Sep 12, 2006 3.029 3.045 2.955 2.978 34,901,072 -0.01(-0.24%)
Sep 11, 2006 3.068 3.079 2.956 2.985 70,780,976 -0.15(-4.67%)
Sep 08, 2006 3.194 3.208 3.116 3.132 29,344,982 -0.08(-2.50%)
Sep 07, 2006 3.216 3.243 3.183 3.212 25,303,946 -0.02(-0.56%)
Sep 06, 2006 3.347 3.375 3.213 3.230 40,778,092 -0.15(-4.52%)
Sep 05, 2006 3.394 3.409 3.365 3.383 22,729,824 -0.01(-0.23%)
Sep 01, 2006 3.353 3.410 3.326 3.391 18,100,418 +0.04(+1.14%)
Aug 31, 2006 3.373 3.374 3.321 3.353 18,591,172 +0.01(+0.18%)
Aug 30, 2006 3.359 3.377 3.293 3.347 21,526,340 -0.01(-0.33%)
Aug 29, 2006 3.378 3.394 3.320 3.358 22,720,464 -0.01(-0.24%)
Aug 28, 2006 3.360 3.382 3.348 3.366 18,660,708 -0.03(-0.79%)
Aug 25, 2006 3.369 3.410 3.351 3.393 22,136,106 +0.02(+0.72%)
Aug 24, 2006 3.336 3.383 3.280 3.369 30,664,804 +0.03(+0.85%)
Aug 23, 2006 3.428 3.473 3.338 3.340 29,819,690 -0.12(-3.54%)
Aug 22, 2006 3.464 3.489 3.435 3.463 19,377,450 -0.00(-0.03%)
Aug 21, 2006 3.439 3.492 3.391 3.464 13,933,685 +0.00(+0.08%)
Aug 18, 2006 3.413 3.465 3.387 3.461 21,093,084 +0.03(+0.86%)
Aug 17, 2006 3.477 3.482 3.396 3.432 39,031,700 -0.06(-1.73%)
Aug 16, 2006 3.537 3.544 3.486 3.492 25,333,364 +0.00(+0.12%)
Aug 15, 2006 3.468 3.535 3.451 3.488 25,818,770 +0.05(+1.57%)
Aug 14, 2006 3.486 3.503 3.427 3.434 27,074,406 -0.09(-2.56%)
Aug 11, 2006 3.562 3.565 3.498 3.525 18,986,986 -0.03(-0.72%)
Aug 10, 2006 3.533 3.551 3.479 3.550 22,555,988 +0.01(+0.34%)
Aug 09, 2006 3.573 3.603 3.530 3.538 29,357,016 -0.00(-0.07%)
Aug 08, 2006 3.530 3.578 3.520 3.541 19,346,694 +0.01(+0.31%)
Aug 07, 2006 3.524 3.569 3.491 3.530 16,868,852 +0.03(+0.79%)
Aug 04, 2006 3.567 3.589 3.473 3.502 27,649,404 -0.03(-0.84%)
Aug 03, 2006 3.469 3.552 3.460 3.532 25,333,364 +0.02(+0.46%)
Aug 02, 2006 3.463 3.521 3.462 3.516 34,601,536 +0.08(+2.33%)
Aug 01, 2006 3.398 3.439 3.361 3.436 22,510,522 +0.00(+0.00%)
Jul 31, 2006 3.433 3.453 3.405 3.436 19,850,820 -0.03(-0.91%)
Jul 28, 2006 3.387 3.468 3.386 3.467 25,253,132 +0.08(+2.36%)
Jul 27, 2006 3.406 3.459 3.379 3.387 43,456,516 +0.02(+0.61%)
Jul 26, 2006 3.316 3.401 3.280 3.366 34,374,212 +0.03(+1.04%)
Jul 25, 2006 3.305 3.358 3.263 3.332 26,412,490 +0.03(+0.79%)
Jul 24, 2006 3.205 3.322 3.188 3.305 36,478,976 +0.14(+4.47%)
Jul 21, 2006 3.212 3.232 3.146 3.164 26,457,954 -0.04(-1.20%)
Jul 20, 2006 3.323 3.327 3.197 3.203 29,764,864 -0.09(-2.74%)
Jul 19, 2006 3.205 3.313 3.203 3.293 45,382,092 +0.08(+2.44%)
Jul 18, 2006 3.253 3.285 3.148 3.214 50,899,404 -0.00(-0.05%)
Jul 17, 2006 3.301 3.328 3.187 3.216 50,566,436 -0.13(-4.01%)
Jul 14, 2006 3.328 3.354 3.273 3.350 33,244,274 +0.09(+2.74%)
Jul 13, 2006 3.292 3.309 3.249 3.261 34,878,340 -0.06(-1.84%)
Jul 12, 2006 3.350 3.397 3.317 3.321 41,941,460 -0.03(-0.84%)
Jul 11, 2006 3.257 3.357 3.230 3.350 29,082,890 +0.08(+2.60%)
Jul 10, 2006 3.289 3.308 3.229 3.265 21,177,328 +0.00(+0.11%)
Jul 07, 2006 3.332 3.352 3.249 3.261 28,117,426 -0.05(-1.48%)
Jul 06, 2006 3.300 3.336 3.276 3.310 32,556,950 +0.03(+0.96%)
Jul 05, 2006 3.242 3.315 3.210 3.278 42,017,680 -0.07(-2.15%)
Jul 03, 2006 3.345 3.365 3.324 3.351 25,750,572 +0.01(+0.34%)
Jun 30, 2006 3.348 3.365 3.287 3.339 38,559,668 +0.05(+1.62%)
Jun 29, 2006 3.145 3.286 3.143 3.286 63,685,764 +0.18(+5.93%)
Jun 28, 2006 3.068 3.115 3.054 3.102 37,945,888 +0.08(+2.61%)
Jun 27, 2006 3.111 3.130 3.012 3.023 34,530,664 -0.04(-1.33%)
Jun 26, 2006 3.064 3.096 3.029 3.064 31,977,940 +0.00(+0.01%)
Jun 23, 2006 2.931 3.124 2.924 3.064 52,346,260 +0.08(+2.67%)
Jun 22, 2006 2.995 3.009 2.932 2.984 30,569,862 +0.00(+0.04%)
Jun 21, 2006 2.868 3.010 2.858 2.983 46,840,984 +0.11(+3.93%)
Jun 20, 2006 2.882 2.943 2.853 2.870 49,932,604 +0.01(+0.30%)
Jun 19, 2006 2.948 2.956 2.834 2.862 48,963,128 -0.09(-3.21%)
Jun 16, 2006 2.958 2.977 2.854 2.957 51,459,692 +0.02(+0.76%)
Jun 15, 2006 2.802 2.969 2.799 2.934 71,984,464 +0.20(+7.35%)
Jun 14, 2006 2.659 2.747 2.633 2.733 68,043,720 +0.11(+4.16%)
Jun 13, 2006 2.715 2.786 2.580 2.624 113,432,496 -0.15(-5.26%)
Jun 12, 2006 2.917 2.945 2.763 2.770 60,852,224 -0.17(-5.88%)
Jun 09, 2006 3.045 3.066 2.921 2.943 64,651,228 -0.07(-2.41%)
Jun 08, 2006 2.997 3.034 2.831 3.016 97,348,584 -0.04(-1.41%)
Jun 07, 2006 3.153 3.181 3.043 3.059 45,828,716 -0.13(-4.14%)
Jun 06, 2006 3.209 3.219 3.098 3.191 51,586,724 -0.02(-0.72%)
Jun 05, 2006 3.354 3.364 3.207 3.214 36,291,764 -0.13(-3.77%)
Jun 02, 2006 3.374 3.386 3.274 3.340 32,234,684 +0.04(+1.20%)
Jun 01, 2006 3.238 3.317 3.193 3.300 38,264,144 +0.05(+1.62%)
May 31, 2006 3.270 3.302 3.213 3.247 52,857,072 +0.04(+1.32%)
May 30, 2006 3.319 3.338 3.191 3.205 53,194,048 -0.18(-5.44%)
May 26, 2006 3.322 3.416 3.262 3.390 60,210,368 +0.17(+5.41%)
May 25, 2006 3.159 3.225 3.097 3.216 70,203,304 +0.13(+4.38%)
May 24, 2006 3.128 3.176 2.995 3.081 63,057,276 -0.09(-2.96%)
May 23, 2006 3.290 3.363 3.170 3.175 67,651,920 -0.00(-0.01%)
May 22, 2006 3.141 3.221 3.057 3.175 80,969,152 -0.18(-5.39%)
May 19, 2006 3.406 3.430 3.268 3.356 72,794,808 -0.05(-1.48%)
May 18, 2006 3.508 3.533 3.355 3.406 53,517,652 -0.09(-2.49%)
May 17, 2006 3.619 3.662 3.438 3.493 46,395,692 -0.20(-5.37%)
May 16, 2006 3.737 3.739 3.612 3.692 35,488,104 +0.05(+1.49%)
May 15, 2006 3.626 3.717 3.541 3.637 50,940,856 -0.13(-3.34%)
May 12, 2006 3.824 3.836 3.725 3.763 35,243,396 -0.13(-3.22%)
May 11, 2006 4.017 4.018 3.864 3.888 41,147,160 -0.11(-2.69%)
May 10, 2006 3.998 4.001 3.926 3.996 32,404,508 -0.00(-0.06%)
May 09, 2006 3.949 4.006 3.921 3.998 31,739,918 +0.08(+1.99%)
May 08, 2006 3.917 3.925 3.876 3.920 31,410,964 -0.01(-0.35%)
May 05, 2006 3.817 3.958 3.817 3.934 37,607,576 +0.14(+3.82%)
May 04, 2006 3.778 3.840 3.744 3.789 41,890,648 -0.01(-0.24%)
May 03, 2006 3.784 3.798 3.708 3.798 27,335,162 -0.02(-0.59%)
May 02, 2006 3.649 3.820 3.646 3.820 40,125,536 +0.09(+2.33%)
May 01, 2006 3.735 3.831 3.722 3.733 29,533,528 +0.04(+1.02%)
Apr 28, 2006 3.627 3.719 3.609 3.695 23,516,102 +0.10(+2.87%)
Apr 27, 2006 3.563 3.648 3.477 3.592 34,868,980 -0.04(-0.98%)
Apr 26, 2006 3.600 3.722 3.598 3.628 42,262,388 +0.06(+1.66%)
Apr 25, 2006 3.634 3.655 3.548 3.569 32,831,078 -0.06(-1.70%)
Apr 24, 2006 3.667 3.683 3.600 3.630 24,933,540 -0.09(-2.45%)
Apr 21, 2006 3.642 3.739 3.625 3.722 28,261,844 +0.10(+2.74%)
Apr 20, 2006 3.666 3.703 3.565 3.622 37,142,228 -0.06(-1.51%)
Apr 19, 2006 3.592 3.683 3.586 3.678 45,759,184 +0.09(+2.39%)
Apr 18, 2006 3.440 3.604 3.440 3.592 59,174,032 +0.20(+6.04%)
Apr 17, 2006 3.380 3.399 3.348 3.388 20,888,492 +0.07(+1.98%)
Apr 13, 2006 3.325 3.339 3.278 3.322 13,393,453 -0.00(-0.09%)
Apr 12, 2006 3.350 3.361 3.296 3.325 14,671,822 -0.00(-0.07%)
Apr 11, 2006 3.384 3.399 3.309 3.327 21,658,722 +0.00(+0.05%)
Apr 10, 2006 3.358 3.398 3.317 3.326 21,586,514 -0.03(-0.90%)
Apr 07, 2006 3.371 3.389 3.311 3.356 22,330,000 -0.05(-1.60%)
Apr 06, 2006 3.383 3.413 3.347 3.410 20,923,260 +0.04(+1.22%)
Apr 05, 2006 3.289 3.374 3.289 3.369 24,781,098 +0.06(+1.89%)
Apr 04, 2006 3.335 3.364 3.295 3.307 36,488,336 -0.04(-1.07%)
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.