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 (%)
Mar 31, 2015 2.013 2.070 1.972 2.043 87,777,864 +0.03(+1.35%)
Mar 30, 2015 1.943 2.026 1.938 2.016 76,190,992 +0.08(+4.04%)
Mar 27, 2015 1.948 1.985 1.904 1.938 90,222,152 -0.03(-1.55%)
Mar 26, 2015 2.074 2.098 1.955 1.968 133,166,840 -0.08(-3.98%)
Mar 25, 2015 2.043 2.081 2.016 2.050 166,264,960 +0.05(+2.55%)
Mar 24, 2015 2.016 2.033 1.968 1.999 94,735,672 +0.02(+0.86%)
Mar 23, 2015 1.941 2.002 1.938 1.982 108,987,920 +0.08(+4.29%)
Mar 20, 2015 1.846 1.911 1.836 1.900 90,488,568 +0.11(+6.27%)
Mar 19, 2015 1.873 1.883 1.781 1.788 102,163,368 -0.14(-7.07%)
Mar 18, 2015 1.795 1.928 1.778 1.924 163,917,632 +0.09(+5.01%)
Mar 17, 2015 1.703 1.836 1.701 1.832 126,275,696 +0.10(+5.89%)
Mar 16, 2015 1.727 1.744 1.673 1.730 93,336,568 +0.03(+1.60%)
Mar 13, 2015 1.713 1.717 1.666 1.703 167,183,088 -0.07(-3.84%)
Mar 12, 2015 1.863 1.907 1.761 1.771 95,023,832 -0.07(-3.70%)
Mar 11, 2015 1.809 1.856 1.795 1.839 95,924,592 +0.04(+2.08%)
Mar 10, 2015 1.904 1.917 1.802 1.802 189,788,640 -0.10(-5.19%)
Mar 09, 2015 1.979 1.992 1.897 1.900 126,823,784 -0.13(-6.21%)
Mar 06, 2015 2.040 2.057 2.013 2.026 105,960,384 -0.04(-1.97%)
Mar 05, 2015 2.077 2.087 2.043 2.067 91,574,968 -0.03(-1.62%)
Mar 04, 2015 2.135 2.179 2.081 2.101 123,280,208 -0.08(-3.59%)
Mar 03, 2015 2.234 2.244 2.179 2.179 78,490,672 +0.01(+0.63%)
Mar 02, 2015 2.251 2.254 2.159 2.166 100,826,208 -0.09(-3.92%)
Feb 27, 2015 2.176 2.277 2.169 2.254 109,256,640 +0.12(+5.41%)
Feb 26, 2015 2.176 2.189 2.132 2.138 89,913,736 -0.07(-3.08%)
Feb 25, 2015 2.145 2.210 2.142 2.206 204,039,248 -0.13(-5.39%)
Feb 24, 2015 2.240 2.337 2.230 2.332 92,747,072 +0.13(+5.86%)
Feb 23, 2015 2.220 2.237 2.179 2.203 90,025,680 -0.06(-2.70%)
Feb 20, 2015 2.247 2.278 2.220 2.264 93,198,648 +0.01(+0.30%)
Feb 19, 2015 2.285 2.329 2.244 2.257 119,601,392 -0.11(-4.73%)
Feb 18, 2015 2.387 2.438 2.336 2.370 101,740,608 -0.04(-1.83%)
Feb 17, 2015 2.407 2.434 2.291 2.414 101,117,608 +0.04(+1.72%)
Feb 13, 2015 2.319 2.373 2.373 2.373 150,855,312 +0.15(+6.73%)
Feb 12, 2015 2.200 2.257 2.176 2.223 142,089,792 +0.11(+4.98%)
Feb 11, 2015 2.115 2.133 2.043 2.118 136,373,888 +0.00(+0.00%)
Feb 10, 2015 2.288 2.295 2.098 2.118 151,543,280 -0.17(-7.29%)
Feb 09, 2015 2.162 2.295 2.162 2.285 121,610,816 +0.06(+2.75%)
Feb 06, 2015 2.254 2.305 2.159 2.223 222,155,904 -0.19(-8.02%)
Feb 05, 2015 2.414 2.502 2.363 2.417 116,456,344 -0.05(-2.07%)
Feb 04, 2015 2.407 2.535 2.359 2.468 183,722,608 -0.01(-0.41%)
Feb 03, 2015 2.315 2.485 2.312 2.478 202,720,192 +0.30(+13.73%)
Feb 02, 2015 2.033 2.193 2.033 2.179 127,557,568 +0.14(+6.66%)
Jan 30, 2015 2.047 2.094 1.996 2.043 284,366,784 -0.13(-6.09%)
Jan 29, 2015 2.142 2.268 2.081 2.176 158,695,280 -0.05(-2.44%)
Jan 28, 2015 2.298 2.319 2.217 2.230 184,818,832 -0.30(-11.95%)
Jan 27, 2015 2.414 2.601 2.404 2.533 90,810,288 +0.07(+3.04%)
Jan 26, 2015 2.465 2.502 2.441 2.458 69,467,176 -0.01(-0.28%)
Jan 23, 2015 2.563 2.590 2.465 2.465 76,789,496 -0.14(-5.23%)
Jan 22, 2015 2.635 2.635 2.539 2.601 110,523,776 +0.10(+4.08%)
Jan 21, 2015 2.356 2.522 2.349 2.499 104,860,680 +0.18(+7.93%)
Jan 20, 2015 2.431 2.444 2.271 2.315 128,457,232 -0.08(-3.54%)
Jan 16, 2015 2.421 2.400 2.400 2.400 121,556,760 +0.05(+2.17%)
Jan 15, 2015 2.353 2.400 2.315 2.349 150,695,984 +0.03(+1.32%)
Jan 14, 2015 2.230 2.353 2.186 2.319 124,085,664 +0.01(+0.59%)
Jan 13, 2015 2.285 2.370 2.261 2.305 118,370,152 +0.07(+3.20%)
Jan 12, 2015 2.329 2.332 2.205 2.234 109,746,096 -0.17(-6.94%)
Jan 09, 2015 2.291 2.444 2.251 2.400 131,540,424 +0.10(+4.44%)
Jan 08, 2015 2.227 2.363 2.186 2.298 153,608,752 +0.19(+9.03%)
Jan 07, 2015 2.087 2.159 2.077 2.108 136,861,408 +0.06(+2.99%)
Jan 06, 2015 2.081 2.104 1.968 2.047 114,650,800 -0.02(-0.82%)
Jan 05, 2015 2.152 2.159 2.057 2.064 164,023,872 -0.23(-10.21%)
Jan 02, 2015 2.376 2.383 2.281 2.298 121,628,560 -0.18(-7.40%)
Dec 31, 2014 2.448 2.482 2.482 2.482 67,316,968 +0.01(+0.41%)
Dec 30, 2014 2.509 2.529 2.448 2.471 66,906,840 +0.00(+0.00%)
Dec 29, 2014 2.485 2.567 2.471 2.471 72,916,184 -0.04(-1.62%)
Dec 26, 2014 2.567 2.601 2.468 2.512 62,426,232 -0.07(-2.76%)
Dec 24, 2014 2.607 2.584 2.584 2.584 44,313,596 -0.04(-1.43%)
Dec 23, 2014 2.607 2.655 2.563 2.621 88,960,752 +0.09(+3.49%)
Dec 22, 2014 2.458 2.560 2.404 2.533 118,590,040 +0.12(+4.78%)
Dec 19, 2014 2.410 2.424 2.346 2.417 138,759,728 +0.07(+3.04%)
Dec 18, 2014 2.451 2.468 2.285 2.346 189,230,800 +0.07(+2.99%)
Dec 17, 2014 2.230 2.332 2.172 2.278 230,766,032 +0.14(+6.69%)
Dec 16, 2014 2.132 2.257 2.043 2.135 186,241,328 +0.01(+0.32%)
Dec 15, 2014 2.373 2.380 2.115 2.128 201,494,912 -0.29(-11.96%)
Dec 12, 2014 2.506 2.516 2.414 2.417 114,910,208 -0.11(-4.18%)
Dec 11, 2014 2.516 2.601 2.495 2.522 150,775,808 -0.11(-4.26%)
Dec 10, 2014 2.686 2.699 2.624 2.635 130,260,840 -0.14(-4.91%)
Dec 09, 2014 2.648 2.798 2.594 2.771 108,513,432 -0.03(-0.97%)
Dec 08, 2014 2.947 2.951 2.777 2.798 108,584,720 -0.20(-6.69%)
Dec 05, 2014 2.995 3.012 2.947 2.998 73,512,912 -0.03(-1.01%)
Dec 04, 2014 3.049 3.073 2.995 3.029 86,226,264 -0.12(-3.88%)
Dec 03, 2014 3.087 3.209 3.083 3.151 72,585,296 +0.09(+3.00%)
Dec 02, 2014 3.070 3.138 3.019 3.060 112,579,720 -0.04(-1.32%)
Dec 01, 2014 3.151 3.162 3.032 3.100 131,939,984 -0.20(-6.17%)
Nov 28, 2014 3.386 3.393 3.236 3.304 98,966,816 -0.30(-8.30%)
Nov 26, 2014 3.651 3.604 3.604 3.604 91,113,960 +0.07(+2.02%)
Nov 25, 2014 3.767 3.784 3.519 3.532 170,933,104 -0.04(-1.05%)
Nov 24, 2014 3.774 3.777 3.546 3.570 178,008,784 -0.12(-3.14%)
Nov 21, 2014 3.444 3.740 3.427 3.685 223,878,304 +0.38(+11.64%)
Nov 20, 2014 3.318 3.383 3.226 3.301 122,602,288 +0.07(+2.32%)
Nov 19, 2014 3.284 3.301 3.175 3.226 122,255,600 +0.02(+0.74%)
Nov 18, 2014 3.138 3.267 2.991 3.202 198,259,936 +0.03(+0.96%)
Nov 17, 2014 3.369 3.379 3.151 3.172 145,479,264 -0.21(-6.23%)
Nov 14, 2014 3.267 3.413 3.233 3.383 187,314,400 -0.08(-2.45%)
Nov 13, 2014 3.610 3.631 3.430 3.468 119,496,688 -0.12(-3.41%)
Nov 12, 2014 3.624 3.750 3.575 3.590 93,613,608 -0.03(-0.84%)
Nov 11, 2014 3.519 3.624 3.485 3.621 107,544,704 +0.01(+0.28%)
Nov 10, 2014 3.678 3.706 3.580 3.610 100,582,672 -0.10(-2.57%)
Nov 07, 2014 3.604 3.774 3.597 3.706 139,229,056 +0.06(+1.58%)
Nov 06, 2014 3.627 3.668 3.592 3.648 147,482,832 -0.15(-3.85%)
Nov 05, 2014 3.767 3.848 3.740 3.794 91,090,320 -0.05(-1.41%)
Nov 04, 2014 3.835 3.896 3.740 3.848 97,761,776 +0.02(+0.53%)
Nov 03, 2014 3.940 3.947 3.787 3.828 109,015,160 -0.15(-3.76%)
Oct 31, 2014 3.869 4.029 3.831 3.978 131,009,224 +0.13(+3.36%)
Oct 30, 2014 3.920 3.957 3.801 3.848 128,523,112 +0.04(+0.98%)
Oct 29, 2014 3.913 3.961 3.695 3.811 173,509,856 -0.16(-4.02%)
Oct 28, 2014 3.940 4.015 3.882 3.971 161,364,544 +0.18(+4.66%)
Oct 27, 2014 3.682 3.855 3.672 3.794 484,991,680 -0.60(-13.69%)
Oct 24, 2014 4.297 4.481 4.249 4.396 205,142,288 +0.28(+6.77%)
Oct 23, 2014 4.266 4.326 4.080 4.117 240,157,584 -0.24(-5.61%)
Oct 22, 2014 4.477 4.601 4.341 4.362 113,742,208 -0.13(-2.80%)
Oct 21, 2014 4.328 4.613 4.328 4.487 235,978,608 -0.27(-5.71%)
Oct 20, 2014 4.834 4.943 4.724 4.759 133,825,304 -0.32(-6.23%)
Oct 17, 2014 5.031 5.152 4.957 5.076 114,740,032 +0.15(+2.97%)
Oct 16, 2014 4.885 5.113 4.868 4.929 141,811,104 -0.36(-6.75%)
Oct 15, 2014 5.453 5.501 5.133 5.286 218,679,856 -0.53(-9.06%)
Oct 14, 2014 5.725 5.988 5.674 5.813 130,819,400 -0.06(-0.98%)
Oct 13, 2014 5.752 5.997 5.708 5.871 158,565,696 +0.56(+10.56%)
Oct 10, 2014 5.582 5.633 5.310 5.310 143,184,208 -0.39(-6.86%)
Oct 09, 2014 5.745 5.820 5.633 5.701 146,750,544 +0.09(+1.57%)
Oct 08, 2014 5.779 5.783 5.259 5.613 203,904,288 +0.02(+0.30%)
Oct 07, 2014 5.524 5.800 5.443 5.596 208,156,192 +0.22(+4.18%)
Oct 06, 2014 5.521 5.555 5.303 5.371 287,203,456 +0.62(+13.10%)
Oct 03, 2014 4.586 4.817 4.498 4.749 118,184,048 +0.20(+4.33%)
Oct 02, 2014 4.593 4.661 4.423 4.552 143,761,600 +0.03(+0.68%)
Oct 01, 2014 4.634 4.732 4.491 4.521 203,205,824 -0.30(-6.27%)
Sep 30, 2014 4.790 4.895 4.671 4.824 161,952,928 -0.17(-3.47%)
Sep 29, 2014 5.596 5.062 4.940 4.997 165,306,672 -0.60(-10.69%)
Sep 26, 2014 5.334 5.654 5.300 5.596 87,448,176 +0.31(+5.78%)
Sep 25, 2014 5.354 5.399 5.263 5.290 69,448,192 -0.16(-2.93%)
Sep 24, 2014 5.385 5.524 5.283 5.450 75,593,192 +0.04(+0.69%)
Sep 23, 2014 5.473 5.626 5.327 5.412 94,652,248 -0.06(-1.18%)
Sep 22, 2014 5.382 5.506 5.324 5.477 118,798,744 -0.23(-3.99%)
Sep 19, 2014 5.806 5.830 5.623 5.705 74,522,400 -0.11(-1.81%)
Sep 18, 2014 5.936 5.994 5.769 5.810 91,699,928 -0.18(-2.95%)
Sep 17, 2014 6.146 6.150 5.956 5.987 97,455,328 +0.03(+0.57%)
Sep 16, 2014 5.844 6.150 5.824 5.953 156,635,280 +0.33(+5.86%)
Sep 15, 2014 5.555 5.691 5.541 5.623 91,678,384 +0.05(+0.98%)
Sep 12, 2014 5.769 5.840 5.477 5.569 156,130,256 -0.42(-7.09%)
Sep 11, 2014 5.990 6.109 5.898 5.993 98,215,808 +0.08(+1.44%)
Sep 10, 2014 5.970 6.058 5.800 5.908 104,492,312 -0.15(-2.52%)
Sep 09, 2014 6.242 6.310 5.994 6.061 104,756,528 -0.18(-2.83%)
Sep 08, 2014 6.745 6.748 6.180 6.238 180,005,568 -0.35(-5.31%)
Sep 05, 2014 6.639 6.745 6.473 6.588 96,347,856 +0.02(+0.26%)
Sep 04, 2014 6.690 6.898 6.565 6.571 111,322,240 -0.33(-4.73%)
Sep 03, 2014 7.081 7.119 6.786 6.898 113,649,040 -0.12(-1.74%)
Sep 02, 2014 6.731 7.095 6.636 7.020 144,378,800 +0.37(+5.52%)
Aug 29, 2014 6.626 6.653 6.653 6.653 119,673,008 +0.15(+2.35%)
Aug 28, 2014 6.503 6.622 6.435 6.500 87,400,784 -0.03(-0.47%)
Aug 27, 2014 6.289 6.568 6.228 6.531 109,218,832 +0.33(+5.38%)
Aug 26, 2014 6.310 6.323 6.126 6.197 89,701,072 +0.05(+0.83%)
Aug 25, 2014 5.973 6.160 5.939 6.146 79,457,408 +0.30(+5.12%)
Aug 22, 2014 5.956 5.963 5.806 5.847 58,224,788 -0.18(-2.99%)
Aug 21, 2014 6.078 6.082 5.959 6.027 55,245,872 +0.02(+0.28%)
Aug 20, 2014 5.902 6.068 5.898 6.010 78,200,488 +0.07(+1.26%)
Aug 19, 2014 5.725 5.939 5.718 5.936 72,358,672 +0.20(+3.56%)
Aug 18, 2014 5.779 5.783 5.592 5.732 81,400,272 +0.12(+2.12%)
Aug 15, 2014 5.392 5.626 5.385 5.613 90,748,568 +0.36(+6.79%)
Aug 14, 2014 5.290 5.348 5.183 5.256 66,638,024 +0.00(+0.00%)
Aug 13, 2014 5.555 5.582 5.178 5.256 184,842,816 -0.24(-4.45%)
Aug 12, 2014 5.569 5.637 5.484 5.501 37,850,592 -0.10(-1.70%)
Aug 11, 2014 5.463 5.603 5.419 5.596 51,369,848 +0.18(+3.26%)
Aug 08, 2014 5.412 5.433 5.337 5.419 56,747,668 -0.14(-2.57%)
Aug 07, 2014 5.728 5.745 5.473 5.562 53,421,168 -0.08(-1.39%)
Aug 06, 2014 5.494 5.698 5.450 5.640 52,182,652 +0.17(+3.17%)
Aug 05, 2014 5.439 5.609 5.395 5.467 61,906,780 -0.00(-0.06%)
Aug 04, 2014 5.399 5.477 5.324 5.470 34,273,432 +0.09(+1.71%)
Aug 01, 2014 5.422 5.450 5.276 5.378 51,999,656 -0.04(-0.75%)
Jul 31, 2014 5.477 5.548 5.361 5.419 70,778,488 -0.22(-3.86%)
Jul 30, 2014 5.643 5.708 5.572 5.637 44,368,472 -0.00(-0.06%)
Jul 29, 2014 5.732 5.752 5.599 5.640 55,218,084 -0.15(-2.58%)
Jul 28, 2014 5.820 5.844 5.735 5.790 29,525,704 -0.05(-0.93%)
Jul 25, 2014 5.800 5.891 5.790 5.844 35,373,880 +0.04(+0.70%)
Jul 24, 2014 5.827 5.834 5.715 5.803 59,733,344 -0.03(-0.47%)
Jul 23, 2014 5.837 5.905 5.755 5.830 76,990,944 -0.16(-2.67%)
Jul 22, 2014 5.997 6.017 5.871 5.990 80,010,592 +0.07(+1.15%)
Jul 21, 2014 5.834 5.966 5.732 5.922 87,401,456 +0.12(+1.99%)
Jul 18, 2014 5.718 5.857 5.664 5.806 136,372,336 +0.36(+6.55%)
Jul 17, 2014 5.433 5.586 5.361 5.450 89,821,936 +0.01(+0.19%)
Jul 16, 2014 5.439 5.460 5.358 5.439 59,999,620 +0.05(+1.01%)
Jul 15, 2014 5.477 5.477 5.314 5.385 93,954,264 -0.01(-0.25%)
Jul 14, 2014 5.286 5.453 5.276 5.399 124,860,536 +0.23(+4.54%)
Jul 11, 2014 5.133 5.222 5.059 5.164 47,461,628 -0.00(-0.07%)
Jul 10, 2014 5.038 5.188 4.987 5.167 53,626,132 +0.07(+1.47%)
Jul 09, 2014 4.960 5.181 4.929 5.093 81,568,440 +0.17(+3.52%)
Jul 08, 2014 4.946 4.950 4.889 4.919 27,383,014 +0.01(+0.14%)
Jul 07, 2014 4.967 4.974 4.872 4.912 33,422,418 -0.01(-0.28%)
Jul 03, 2014 4.882 4.926 4.926 4.926 35,865,220 +0.02(+0.35%)
Jul 02, 2014 4.943 4.971 4.855 4.909 41,950,196 -0.04(-0.89%)
Jul 01, 2014 4.997 5.035 4.882 4.953 37,109,152 -0.02(-0.41%)
Jun 30, 2014 5.031 5.031 4.912 4.974 38,994,648 +0.00(+0.00%)
Jun 27, 2014 5.014 5.045 4.933 4.974 35,523,104 -0.06(-1.15%)
Jun 26, 2014 5.031 5.045 4.906 5.031 46,327,304 +0.02(+0.41%)
Jun 25, 2014 5.069 5.153 4.977 5.011 91,319,776 -0.08(-1.60%)
Jun 24, 2014 5.307 5.433 5.052 5.093 81,704,144 -0.22(-4.16%)
Jun 23, 2014 5.351 5.351 5.276 5.314 30,015,212 -0.04(-0.82%)
Jun 20, 2014 5.337 5.422 5.324 5.358 48,675,276 +0.02(+0.45%)
Jun 19, 2014 5.368 5.402 5.273 5.334 34,021,964 -0.08(-1.57%)
Jun 18, 2014 5.212 5.426 5.191 5.419 52,664,792 +0.14(+2.71%)
Jun 17, 2014 5.290 5.375 5.150 5.276 50,032,232 -0.10(-1.77%)
Jun 16, 2014 5.399 5.433 5.329 5.371 57,310,284 -0.02(-0.44%)
Jun 13, 2014 5.324 5.412 5.259 5.395 48,644,300 +0.13(+2.52%)
Jun 12, 2014 5.307 5.382 5.246 5.263 36,706,140 -0.06(-1.15%)
Jun 11, 2014 5.266 5.368 5.205 5.324 76,382,544 +0.12(+2.35%)
Jun 10, 2014 5.123 5.215 5.059 5.201 43,062,256 +0.18(+3.66%)
Jun 06, 2014 4.923 5.021 4.868 5.018 88,149,624 +0.36(+7.66%)
Jun 05, 2014 4.715 4.725 4.630 4.661 34,729,804 -0.00(-0.07%)
Jun 04, 2014 4.756 4.763 4.644 4.664 39,586,228 -0.09(-1.93%)
Jun 03, 2014 4.695 4.797 4.668 4.756 32,938,942 +0.05(+1.01%)
Jun 02, 2014 4.753 4.759 4.644 4.708 54,432,820 -0.08(-1.77%)
May 30, 2014 4.895 4.902 4.790 4.793 77,458,512 -0.16(-3.29%)
May 29, 2014 5.052 5.081 4.950 4.957 38,900,404 -0.07(-1.35%)
May 28, 2014 4.977 5.055 4.902 5.025 52,868,640 +0.05(+1.09%)
May 27, 2014 5.137 5.150 4.953 4.970 39,742,756 -0.10(-1.95%)
May 23, 2014 5.076 5.069 5.069 5.069 33,057,234 +0.03(+0.61%)
May 22, 2014 5.130 5.174 5.008 5.038 40,726,424 -0.05(-1.07%)
May 21, 2014 4.970 5.147 4.970 5.093 57,865,212 +0.08(+1.70%)
May 20, 2014 5.157 5.290 4.957 5.008 84,498,048 -0.16(-3.16%)
May 19, 2014 5.154 5.195 5.093 5.171 41,032,600 -0.02(-0.46%)
May 16, 2014 5.266 5.269 5.140 5.195 41,082,300 +0.00(+0.07%)
May 15, 2014 5.266 5.297 5.167 5.191 47,938,888 -0.11(-2.05%)
May 14, 2014 5.235 5.324 5.181 5.300 45,513,384 +0.06(+1.10%)
May 13, 2014 5.232 5.337 5.198 5.242 42,990,040 +0.02(+0.39%)
May 12, 2014 5.164 5.239 5.147 5.222 35,572,472 +0.09(+1.72%)
May 09, 2014 5.137 5.246 5.099 5.133 60,778,856 -0.03(-0.53%)
May 08, 2014 5.375 5.388 5.096 5.161 77,407,176 -0.16(-3.07%)
May 07, 2014 5.208 5.370 5.116 5.324 119,527,112 +0.12(+2.35%)
May 06, 2014 4.936 5.266 4.929 5.201 118,442,456 +0.25(+5.08%)
May 05, 2014 4.950 5.025 4.889 4.950 61,267,256 -0.02(-0.34%)
May 02, 2014 4.800 4.997 4.776 4.967 94,091,336 +0.29(+6.18%)
May 01, 2014 4.705 4.736 4.637 4.678 33,178,202 -0.04(-0.86%)
Apr 30, 2014 4.770 4.807 4.708 4.719 59,087,900 -0.09(-1.84%)
Apr 29, 2014 4.780 4.957 4.776 4.807 78,439,032 +0.06(+1.22%)
Apr 28, 2014 4.559 4.770 4.501 4.749 89,335,472 +0.16(+3.48%)
Apr 25, 2014 4.620 4.627 4.493 4.589 61,911,372 -0.08(-1.68%)
Apr 24, 2014 4.702 4.708 4.596 4.668 52,121,464 +0.03(+0.66%)
Apr 23, 2014 4.600 4.657 4.549 4.637 56,128,848 +0.01(+0.29%)
Apr 22, 2014 4.719 4.756 4.586 4.623 84,208,648 -0.13(-2.65%)
Apr 21, 2014 4.800 4.810 4.657 4.749 38,569,696 -0.01(-0.29%)
Apr 17, 2014 4.559 4.763 4.763 4.763 100,354,784 +0.18(+3.85%)
Apr 16, 2014 4.559 4.634 4.491 4.586 51,875,616 +0.05(+1.20%)
Apr 15, 2014 4.722 4.725 4.413 4.532 116,825,640 -0.19(-3.96%)
Apr 14, 2014 4.793 4.812 4.681 4.719 56,442,864 -0.05(-1.07%)
Apr 11, 2014 4.583 4.776 4.579 4.770 68,081,328 +0.11(+2.41%)
Apr 10, 2014 4.739 4.760 4.644 4.657 61,052,192 -0.04(-0.94%)
Apr 09, 2014 4.640 4.770 4.566 4.702 106,849,392 -0.03(-0.65%)
Apr 08, 2014 4.987 5.055 4.657 4.732 168,959,472 -0.10(-2.11%)
Apr 07, 2014 4.647 4.882 4.617 4.834 143,462,032 +0.31(+6.84%)
Apr 04, 2014 4.617 4.647 4.511 4.525 78,140,936 +0.06(+1.29%)
Apr 03, 2014 4.518 4.538 4.365 4.467 89,918,456 -0.03(-0.68%)
Apr 02, 2014 4.357 4.576 4.330 4.498 103,356,512 +0.16(+3.71%)
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.