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 (%)
Mar 31, 2017 3.230 3.321 3.209 3.294 64,903,892 +0.04(+1.15%)
Mar 30, 2017 3.284 3.315 3.250 3.257 54,131,064 -0.03(-0.83%)
Mar 29, 2017 3.179 3.301 3.179 3.284 61,319,028 +0.12(+3.76%)
Mar 28, 2017 3.138 3.179 3.114 3.165 60,869,980 +0.05(+1.64%)
Mar 27, 2017 2.985 3.117 2.964 3.114 61,956,716 +0.03(+1.10%)
Mar 24, 2017 3.097 3.117 3.056 3.080 74,605,368 +0.00(+0.11%)
Mar 23, 2017 3.056 3.131 3.053 3.077 92,891,632 -0.02(-0.66%)
Mar 22, 2017 3.043 3.124 3.005 3.097 107,475,304 +0.10(+3.41%)
Mar 21, 2017 3.095 3.114 2.958 2.995 101,998,328 -0.12(-3.93%)
Mar 20, 2017 2.998 3.134 2.995 3.117 70,958,344 +0.09(+2.92%)
Mar 17, 2017 3.141 3.168 3.000 3.029 105,567,440 -0.10(-3.05%)
Mar 16, 2017 3.213 3.216 3.107 3.124 69,373,224 -0.06(-1.92%)
Mar 15, 2017 3.111 3.209 3.053 3.185 84,647,672 +0.11(+3.65%)
Mar 14, 2017 3.114 3.114 3.015 3.073 106,586,160 -0.13(-4.14%)
Mar 13, 2017 3.182 3.209 3.151 3.206 41,328,108 +0.02(+0.53%)
Mar 10, 2017 3.216 3.216 3.143 3.189 59,447,460 +0.04(+1.30%)
Mar 09, 2017 3.168 3.179 3.080 3.148 88,833,216 -0.03(-1.07%)
Mar 08, 2017 3.383 3.393 3.179 3.182 86,199,752 -0.26(-7.51%)
Mar 07, 2017 3.491 3.491 3.434 3.440 27,123,080 +0.00(+0.00%)
Mar 06, 2017 3.488 3.488 3.410 3.440 28,000,102 -0.03(-0.88%)
Mar 03, 2017 3.423 3.481 3.403 3.471 36,814,520 +0.08(+2.41%)
Mar 02, 2017 3.529 3.556 3.386 3.389 67,459,616 -0.21(-5.77%)
Mar 01, 2017 3.485 3.614 3.481 3.597 56,208,012 +0.17(+4.96%)
Feb 28, 2017 3.471 3.505 3.406 3.427 36,516,932 -0.05(-1.37%)
Feb 27, 2017 3.473 3.512 3.427 3.474 54,706,864 +0.00(+0.00%)
Feb 24, 2017 3.546 3.546 3.461 3.474 73,321,056 -0.17(-4.58%)
Feb 23, 2017 3.746 3.750 3.607 3.641 45,410,444 -0.02(-0.46%)
Feb 22, 2017 3.706 3.729 3.627 3.658 34,126,748 -0.10(-2.54%)
Feb 21, 2017 3.797 3.801 3.726 3.753 49,781,532 +0.09(+2.51%)
Feb 17, 2017 3.661 3.661 3.661 0 -0.04(-1.10%)
Feb 16, 2017 3.770 3.780 3.697 3.702 46,130,168 -0.02(-0.64%)
Feb 15, 2017 3.699 3.757 3.689 3.726 43,523,268 +0.02(+0.46%)
Feb 14, 2017 3.655 3.716 3.604 3.709 45,999,972 +0.12(+3.22%)
Feb 13, 2017 3.590 3.617 3.566 3.593 57,112,684 +0.05(+1.44%)
Feb 10, 2017 3.522 3.570 3.491 3.542 62,568,544 +0.10(+2.76%)
Feb 09, 2017 3.481 3.522 3.430 3.447 37,703,444 -0.03(-0.98%)
Feb 08, 2017 3.383 3.495 3.332 3.481 73,391,112 +0.05(+1.59%)
Feb 07, 2017 3.464 3.474 3.410 3.427 41,666,848 -0.04(-1.08%)
Feb 06, 2017 3.546 3.546 3.451 3.464 42,518,636 -0.05(-1.36%)
Feb 03, 2017 3.481 3.544 3.464 3.512 58,341,056 +0.06(+1.77%)
Feb 02, 2017 3.542 3.559 3.427 3.451 56,616,552 -0.03(-0.78%)
Feb 01, 2017 3.563 3.563 3.440 3.478 60,039,060 -0.01(-0.29%)
Jan 31, 2017 3.559 3.580 3.474 3.488 51,793,328 -0.04(-1.25%)
Jan 30, 2017 3.641 3.641 3.491 3.532 52,611,044 -0.14(-3.71%)
Jan 27, 2017 3.706 3.723 3.644 3.668 48,072,804 -0.04(-1.10%)
Jan 26, 2017 3.760 3.763 3.699 3.709 45,387,568 -0.02(-0.55%)
Jan 25, 2017 3.780 3.814 3.706 3.729 51,731,576 -0.04(-1.17%)
Jan 24, 2017 3.906 3.910 3.774 3.774 66,421,352 -0.08(-2.03%)
Jan 23, 2017 3.801 3.869 3.763 3.852 44,801,836 +0.04(+1.16%)
Jan 20, 2017 3.852 3.882 3.796 3.808 40,163,040 +0.02(+0.54%)
Jan 19, 2017 3.831 3.838 3.765 3.787 35,217,912 -0.01(-0.27%)
Jan 18, 2017 3.787 3.836 3.780 3.797 51,610,112 -0.03(-0.89%)
Jan 17, 2017 3.855 3.882 3.825 3.831 40,463,004 -0.02(-0.44%)
Jan 13, 2017 3.848 3.848 3.848 0 -0.06(-1.48%)
Jan 12, 2017 3.957 3.981 3.903 3.906 38,614,868 -0.02(-0.43%)
Jan 11, 2017 3.709 3.930 3.692 3.923 73,292,392 +0.18(+4.72%)
Jan 10, 2017 3.746 3.789 3.723 3.746 42,783,664 +0.06(+1.75%)
Jan 09, 2017 3.685 3.743 3.655 3.682 37,536,680 -0.01(-0.37%)
Jan 06, 2017 3.740 3.743 3.655 3.695 72,735,624 -0.08(-2.07%)
Jan 05, 2017 3.726 3.802 3.714 3.774 53,683,552 +0.10(+2.78%)
Jan 04, 2017 3.694 3.702 3.621 3.672 40,919,752 -0.01(-0.28%)
Jan 03, 2017 3.600 3.711 3.600 3.682 66,904,208 +0.24(+7.12%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.07(-2.13%)
Dec 29, 2016 3.491 3.546 3.464 3.512 38,456,880 +0.00(+0.00%)
Dec 28, 2016 3.451 3.532 3.444 3.512 42,171,348 +0.06(+1.77%)
Dec 27, 2016 3.454 3.474 3.413 3.451 38,695,876 +0.01(+0.40%)
Dec 23, 2016 3.437 3.437 3.437 0 +0.08(+2.33%)
Dec 22, 2016 3.376 3.386 3.324 3.359 41,535,640 -0.02(-0.50%)
Dec 21, 2016 3.417 3.423 3.335 3.376 57,292,176 +0.01(+0.20%)
Dec 20, 2016 3.400 3.425 3.323 3.369 50,795,972 +0.01(+0.30%)
Dec 19, 2016 3.464 3.471 3.349 3.359 64,654,860 -0.11(-3.23%)
Dec 16, 2016 3.498 3.536 3.454 3.471 64,247,500 -0.02(-0.49%)
Dec 15, 2016 3.464 3.536 3.437 3.488 99,621,512 -0.05(-1.35%)
Dec 14, 2016 3.675 3.719 3.515 3.536 84,408,376 -0.18(-4.94%)
Dec 13, 2016 3.760 3.791 3.672 3.719 54,770,860 +0.00(+0.09%)
Dec 12, 2016 3.750 3.811 3.712 3.716 76,583,408 +0.03(+0.83%)
Dec 09, 2016 3.716 3.752 3.655 3.685 63,692,316 -0.01(-0.28%)
Dec 08, 2016 3.672 3.719 3.597 3.695 82,898,960 +0.02(+0.55%)
Dec 07, 2016 3.689 3.721 3.641 3.675 81,769,288 +0.01(+0.37%)
Dec 06, 2016 3.549 3.729 3.529 3.661 115,926,936 +0.11(+3.06%)
Dec 05, 2016 3.658 3.702 3.544 3.553 98,077,024 -0.08(-2.15%)
Dec 02, 2016 3.566 3.661 3.542 3.631 90,675,672 +0.05(+1.42%)
Dec 01, 2016 3.699 3.757 3.539 3.580 136,007,232 -0.12(-3.13%)
Nov 30, 2016 3.593 3.733 3.580 3.695 124,759,352 +0.35(+10.36%)
Nov 29, 2016 3.389 3.406 3.304 3.349 65,775,368 -0.14(-3.90%)
Nov 28, 2016 3.522 3.570 3.474 3.485 54,621,160 +0.02(+0.49%)
Nov 25, 2016 3.488 3.512 3.427 3.468 33,268,468 -0.09(-2.49%)
Nov 23, 2016 3.556 3.556 3.556 0 -0.01(-0.19%)
Nov 22, 2016 3.536 3.580 3.454 3.563 83,004,288 +0.07(+2.04%)
Nov 21, 2016 3.434 3.498 3.413 3.491 68,688,240 +0.21(+6.43%)
Nov 18, 2016 3.298 3.352 3.250 3.281 40,917,384 +0.02(+0.52%)
Nov 17, 2016 3.400 3.430 3.250 3.264 58,419,500 -0.08(-2.34%)
Nov 16, 2016 3.366 3.413 3.298 3.342 75,667,432 -0.05(-1.60%)
Nov 15, 2016 3.427 3.478 3.379 3.396 99,510,952 +0.14(+4.39%)
Nov 14, 2016 3.206 3.260 3.109 3.253 141,740,000 -0.05(-1.64%)
Nov 11, 2016 3.383 3.434 3.213 3.308 131,300,104 -0.21(-5.90%)
Nov 10, 2016 3.655 3.760 3.440 3.515 124,638,048 -0.33(-8.66%)
Nov 09, 2016 3.706 3.886 3.706 3.848 99,426,288 -0.04(-0.96%)
Nov 08, 2016 3.791 3.949 3.780 3.886 73,701,360 +0.01(+0.26%)
Nov 07, 2016 3.777 3.886 3.777 3.876 74,630,616 +0.26(+7.24%)
Nov 04, 2016 3.610 3.665 3.539 3.614 76,111,832 +0.01(+0.19%)
Nov 03, 2016 3.736 3.757 3.581 3.607 57,408,544 -0.04(-1.12%)
Nov 02, 2016 3.702 3.743 3.576 3.648 74,563,864 -0.12(-3.25%)
Nov 01, 2016 3.947 3.981 3.689 3.770 96,139,464 -0.20(-4.97%)
Oct 31, 2016 4.056 4.063 3.904 3.967 71,513,560 -0.07(-1.68%)
Oct 28, 2016 4.100 4.144 4.022 4.035 61,367,144 -0.07(-1.74%)
Oct 27, 2016 4.219 4.222 4.083 4.107 71,551,912 -0.03(-0.66%)
Oct 26, 2016 4.083 4.205 4.066 4.134 83,599,832 -0.01(-0.16%)
Oct 25, 2016 4.165 4.198 4.056 4.141 81,290,744 -0.08(-1.85%)
Oct 24, 2016 4.253 4.268 4.141 4.219 113,656,256 +0.08(+1.97%)
Oct 21, 2016 4.049 4.144 4.037 4.137 60,123,976 +0.05(+1.33%)
Oct 20, 2016 3.981 4.083 3.961 4.083 71,022,816 +0.04(+1.09%)
Oct 19, 2016 4.042 4.120 4.018 4.039 80,663,864 +0.04(+0.93%)
Oct 18, 2016 3.988 4.032 3.927 4.001 81,227,192 +0.12(+3.16%)
Oct 17, 2016 3.808 3.889 3.770 3.879 56,923,484 +0.09(+2.42%)
Oct 14, 2016 3.801 3.831 3.729 3.787 75,871,544 +0.05(+1.27%)
Oct 13, 2016 3.587 3.746 3.534 3.740 77,658,584 +0.12(+3.19%)
Oct 12, 2016 3.600 3.665 3.559 3.624 47,438,016 -0.01(-0.28%)
Oct 11, 2016 3.685 3.692 3.536 3.634 73,020,488 -0.06(-1.66%)
Oct 10, 2016 3.655 3.729 3.655 3.695 53,777,816 +0.12(+3.23%)
Oct 07, 2016 3.593 3.607 3.515 3.580 74,925,624 +0.04(+1.15%)
Oct 06, 2016 3.406 3.553 3.403 3.539 86,288,064 +0.16(+4.83%)
Oct 05, 2016 3.328 3.422 3.315 3.376 76,498,832 +0.12(+3.55%)
Oct 04, 2016 3.294 3.325 3.226 3.260 68,465,832 -0.04(-1.13%)
Oct 03, 2016 3.213 3.301 3.175 3.298 66,927,872 +0.13(+3.97%)
Sep 30, 2016 3.179 3.230 3.138 3.172 58,948,412 +0.02(+0.65%)
Sep 29, 2016 3.219 3.257 3.112 3.151 79,844,024 -0.08(-2.42%)
Sep 28, 2016 3.104 3.240 3.049 3.230 89,387,608 +0.15(+4.86%)
Sep 27, 2016 3.043 3.080 2.964 3.080 69,293,288 +0.02(+0.56%)
Sep 26, 2016 3.104 3.128 3.063 3.063 61,304,520 -0.06(-1.85%)
Sep 23, 2016 3.233 3.257 3.095 3.121 83,522,136 -0.13(-3.98%)
Sep 22, 2016 3.298 3.342 3.250 3.250 82,929,616 +0.02(+0.53%)
Sep 21, 2016 3.172 3.247 3.136 3.233 72,330,512 +0.10(+3.15%)
Sep 20, 2016 3.206 3.213 3.121 3.134 84,263,872 +0.04(+1.32%)
Sep 19, 2016 3.134 3.192 3.073 3.094 49,955,712 +0.00(+0.00%)
Sep 16, 2016 3.094 3.140 3.073 3.094 60,976,024 -0.06(-1.83%)
Sep 15, 2016 3.083 3.185 3.029 3.151 60,117,448 +0.11(+3.58%)
Sep 14, 2016 3.043 3.131 2.995 3.043 89,508,600 +0.01(+0.34%)
Sep 13, 2016 3.257 3.291 3.009 3.032 110,782,784 -0.30(-9.07%)
Sep 12, 2016 3.189 3.359 3.172 3.335 63,414,040 +0.10(+3.15%)
Sep 09, 2016 3.352 3.366 3.230 3.233 69,849,624 -0.23(-6.58%)
Sep 08, 2016 3.410 3.481 3.362 3.461 71,888,248 +0.10(+3.04%)
Sep 07, 2016 3.386 3.410 3.335 3.359 53,710,932 -0.02(-0.60%)
Sep 06, 2016 3.298 3.383 3.274 3.379 72,771,264 +0.12(+3.76%)
Sep 02, 2016 3.216 3.257 3.257 3.257 68,959,520 +0.12(+3.90%)
Sep 01, 2016 3.114 3.158 3.049 3.134 53,419,192 +0.03(+0.88%)
Aug 31, 2016 3.206 3.225 3.070 3.107 82,115,040 -0.08(-2.66%)
Aug 30, 2016 3.216 3.250 3.165 3.192 52,930,072 +0.01(+0.21%)
Aug 29, 2016 3.111 3.226 3.100 3.185 58,786,804 +0.09(+2.85%)
Aug 26, 2016 3.158 3.216 3.065 3.097 58,392,664 -0.03(-0.87%)
Aug 25, 2016 3.107 3.138 3.073 3.124 39,375,036 +0.05(+1.55%)
Aug 24, 2016 3.111 3.167 3.073 3.077 66,804,152 -0.07(-2.27%)
Aug 23, 2016 3.104 3.199 3.083 3.148 65,373,648 +0.07(+2.32%)
Aug 22, 2016 3.114 3.121 3.053 3.077 61,452,168 -0.13(-4.03%)
Aug 19, 2016 3.172 3.226 3.141 3.206 39,209,188 -0.00(-0.11%)
Aug 18, 2016 3.199 3.236 3.172 3.209 66,540,344 +0.05(+1.51%)
Aug 17, 2016 3.066 3.172 3.029 3.162 67,016,884 +0.04(+1.42%)
Aug 16, 2016 3.087 3.175 3.053 3.117 68,863,296 +0.03(+0.99%)
Aug 15, 2016 3.026 3.094 3.026 3.087 63,622,460 +0.12(+4.01%)
Aug 12, 2016 2.975 3.060 2.951 2.968 79,077,176 +0.02(+0.69%)
Aug 11, 2016 2.879 2.968 2.842 2.947 58,849,176 +0.08(+2.85%)
Aug 10, 2016 2.968 2.985 2.845 2.866 59,884,996 -0.09(-3.10%)
Aug 09, 2016 2.968 3.009 2.907 2.958 65,752,248 +0.02(+0.58%)
Aug 08, 2016 2.869 2.971 2.866 2.941 66,327,976 +0.10(+3.47%)
Aug 05, 2016 2.890 2.900 2.815 2.842 34,831,308 -0.02(-0.59%)
Aug 04, 2016 2.828 2.907 2.815 2.859 43,411,336 +0.04(+1.45%)
Aug 03, 2016 2.692 2.828 2.645 2.818 78,642,960 +0.13(+4.80%)
Aug 02, 2016 2.808 2.839 2.677 2.689 105,217,376 -0.06(-2.10%)
Aug 01, 2016 2.907 2.913 2.737 2.747 69,196,096 -0.20(-6.91%)
Jul 29, 2016 2.856 2.958 2.839 2.951 78,837,344 +0.21(+7.69%)
Jul 28, 2016 2.781 2.805 2.730 2.740 52,221,044 -0.09(-3.24%)
Jul 27, 2016 2.873 2.886 2.805 2.832 74,834,416 -0.03(-0.95%)
Jul 26, 2016 2.822 2.873 2.805 2.859 45,615,824 +0.04(+1.45%)
Jul 25, 2016 2.893 2.910 2.815 2.818 56,455,476 -0.06(-2.01%)
Jul 22, 2016 2.856 2.876 2.801 2.876 39,159,912 +0.03(+1.08%)
Jul 21, 2016 2.859 2.913 2.818 2.845 53,203,528 -0.00(-0.12%)
Jul 20, 2016 2.845 2.879 2.820 2.849 70,206,600 -0.03(-1.06%)
Jul 19, 2016 2.856 2.890 2.815 2.879 60,187,244 +0.03(+0.95%)
Jul 18, 2016 2.747 2.873 2.726 2.852 57,679,504 +0.09(+3.20%)
Jul 15, 2016 2.767 2.801 2.716 2.764 56,407,800 -0.03(-0.97%)
Jul 14, 2016 2.794 2.801 2.733 2.791 78,189,208 +0.10(+3.66%)
Jul 13, 2016 2.679 2.733 2.594 2.692 80,658,720 -0.05(-1.98%)
Jul 12, 2016 2.730 2.798 2.723 2.747 90,060,280 +0.11(+3.99%)
Jul 11, 2016 2.587 2.662 2.579 2.641 72,024,584 +0.10(+4.02%)
Jul 08, 2016 2.560 2.421 2.495 2.539 63,082,052 +0.12(+4.92%)
Jul 07, 2016 2.461 2.577 2.407 2.421 113,462,816 +0.04(+1.71%)
Jul 06, 2016 2.291 2.390 2.251 2.380 60,364,972 +0.04(+1.74%)
Jul 05, 2016 2.400 2.421 2.312 2.339 73,768,432 -0.20(-7.90%)
Jul 01, 2016 2.427 2.539 2.539 2.539 74,077,784 +0.11(+4.33%)
Jun 30, 2016 2.421 2.458 2.378 2.434 54,028,112 -0.01(-0.28%)
Jun 29, 2016 2.373 2.475 2.356 2.441 84,727,440 +0.14(+5.90%)
Jun 28, 2016 2.274 2.322 2.261 2.305 51,779,288 +0.16(+7.28%)
Jun 27, 2016 2.305 2.305 2.121 2.149 103,265,304 -0.14(-6.23%)
Jun 24, 2016 2.251 2.332 2.240 2.291 86,297,824 -0.16(-6.52%)
Jun 23, 2016 2.431 2.458 2.390 2.451 70,217,456 +0.10(+4.19%)
Jun 22, 2016 2.421 2.458 2.353 2.353 69,340,520 -0.03(-1.28%)
Jun 21, 2016 2.346 2.393 2.279 2.383 47,533,112 +0.04(+1.59%)
Jun 20, 2016 2.349 2.397 2.325 2.346 79,030,280 +0.10(+4.23%)
Jun 17, 2016 2.186 2.278 2.171 2.251 75,008,352 +0.14(+6.43%)
Jun 16, 2016 2.043 2.115 2.002 2.115 65,668,024 +0.02(+0.81%)
Jun 15, 2016 2.053 2.152 2.030 2.098 84,695,352 +0.05(+2.49%)
Jun 14, 2016 2.121 2.155 2.006 2.047 79,339,728 -0.06(-2.90%)
Jun 13, 2016 2.128 2.193 2.098 2.108 74,567,016 -0.09(-4.17%)
Jun 10, 2016 2.264 2.285 2.193 2.200 64,498,720 -0.14(-6.10%)
Jun 09, 2016 2.387 2.410 2.325 2.342 80,651,824 -0.09(-3.64%)
Jun 08, 2016 2.312 2.444 2.288 2.431 150,009,408 +0.24(+11.02%)
Jun 07, 2016 2.094 2.220 2.094 2.189 90,274,992 +0.07(+3.54%)
Jun 06, 2016 2.101 2.138 2.070 2.115 76,274,664 +0.04(+2.13%)
Jun 03, 2016 2.053 2.104 2.040 2.070 65,615,512 +0.06(+2.87%)
Jun 02, 2016 1.931 2.031 1.920 2.013 72,861,992 +0.04(+1.89%)
Jun 01, 2016 1.894 1.985 1.853 1.975 89,984,048 +0.06(+3.20%)
May 31, 2016 2.009 2.067 1.914 1.914 106,416,392 -0.07(-3.60%)
May 27, 2016 2.047 1.985 1.985 1.985 101,098,408 -0.07(-3.63%)
May 26, 2016 2.142 2.176 2.053 2.060 81,006,256 -0.04(-2.10%)
May 25, 2016 2.152 2.169 2.070 2.104 123,822,208 +0.00(+0.16%)
May 24, 2016 2.179 2.183 2.074 2.101 83,026,064 +0.01(+0.49%)
May 23, 2016 2.101 2.138 2.057 2.091 102,939,488 -0.10(-4.65%)
May 20, 2016 2.264 2.325 2.186 2.193 99,269,560 +0.01(+0.47%)
May 19, 2016 2.206 2.234 2.091 2.183 112,741,120 -0.11(-4.89%)
May 18, 2016 2.349 2.410 2.291 2.295 84,904,080 -0.12(-4.80%)
May 17, 2016 2.417 2.473 2.351 2.410 68,979,544 -0.02(-0.84%)
May 16, 2016 2.407 2.502 2.407 2.431 69,516,168 +0.09(+3.92%)
May 13, 2016 2.458 2.506 2.302 2.339 98,003,880 -0.16(-6.39%)
May 12, 2016 2.529 2.604 2.438 2.499 76,891,544 -0.02(-0.94%)
May 11, 2016 2.550 2.614 2.444 2.522 99,389,760 +0.02(+0.95%)
May 10, 2016 2.393 2.499 2.393 2.499 65,303,732 +0.18(+7.61%)
May 09, 2016 2.444 2.444 2.145 2.322 137,492,848 -0.17(-6.82%)
May 06, 2016 2.366 2.522 2.339 2.492 74,615,568 +0.09(+3.68%)
May 05, 2016 2.577 2.597 2.353 2.404 108,312,312 -0.08(-3.42%)
May 04, 2016 2.482 2.539 2.444 2.489 85,999,760 +0.05(+2.09%)
May 03, 2016 2.495 2.499 2.410 2.438 93,720,816 -0.14(-5.41%)
May 02, 2016 2.567 2.616 2.485 2.577 88,567,536 -0.04(-1.69%)
Apr 29, 2016 2.686 2.716 2.571 2.621 106,507,520 +0.00(+0.13%)
Apr 28, 2016 2.590 2.713 2.556 2.618 143,620,672 +0.04(+1.58%)
Apr 27, 2016 2.492 2.587 2.465 2.577 110,305,976 +0.12(+4.99%)
Apr 26, 2016 2.417 2.478 2.368 2.454 69,653,776 +0.10(+4.18%)
Apr 25, 2016 2.461 2.471 2.329 2.356 88,787,480 -0.09(-3.75%)
Apr 22, 2016 2.329 2.489 2.319 2.448 108,775,784 +0.12(+5.26%)
Apr 21, 2016 2.400 2.451 2.319 2.325 109,053,128 -0.04(-1.72%)
Apr 20, 2016 2.319 2.414 2.303 2.366 110,457,384 -0.00(-0.14%)
Apr 19, 2016 2.251 2.383 2.244 2.370 109,568,984 +0.16(+7.23%)
Apr 18, 2016 2.145 2.308 2.118 2.210 124,151,712 -0.07(-3.27%)
Apr 15, 2016 2.220 2.339 2.159 2.285 108,475,576 +0.04(+1.82%)
Apr 14, 2016 2.298 2.315 2.169 2.244 111,500,264 -0.04(-1.93%)
Apr 13, 2016 2.271 2.298 2.179 2.288 149,544,960 +0.10(+4.67%)
Apr 12, 2016 2.040 2.210 2.009 2.186 167,804,432 +0.18(+9.17%)
Apr 11, 2016 2.030 2.047 1.992 2.002 112,855,712 +0.05(+2.44%)
Apr 08, 2016 1.924 1.982 1.917 1.955 95,677,960 +0.15(+8.08%)
Apr 07, 2016 1.798 1.846 1.771 1.809 67,682,752 +0.00(+0.00%)
Apr 06, 2016 1.805 1.877 1.775 1.809 78,880,696 +0.00(+0.00%)
Apr 05, 2016 1.798 1.856 1.764 1.809 67,420,240 +0.01(+0.38%)
Apr 04, 2016 1.911 1.968 1.785 1.802 94,645,032 -0.19(-9.71%)
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.