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, 2020 1.888 2.030 1.888 1.952 104,331,512 +0.10(+5.36%)
Mar 30, 2020 1.827 1.881 1.730 1.852 72,888,208 +0.01(+0.58%)
Mar 27, 2020 1.898 1.905 1.831 1.842 99,195,488 -0.22(-10.67%)
Mar 26, 2020 2.118 2.184 1.976 2.062 116,373,672 +0.00(+0.17%)
Mar 25, 2020 1.923 2.147 1.849 2.058 137,708,944 +0.13(+6.81%)
Mar 24, 2020 1.795 1.944 1.746 1.927 115,489,568 +0.34(+21.75%)
Mar 23, 2020 1.636 1.735 1.579 1.583 100,987,520 -0.14(-8.04%)
Mar 20, 2020 1.895 1.913 1.675 1.721 107,736,864 -0.07(-4.15%)
Mar 19, 2020 1.561 1.813 1.455 1.795 158,696,816 +0.27(+17.40%)
Mar 18, 2020 1.618 1.710 1.423 1.529 138,117,904 -0.39(-20.19%)
Mar 17, 2020 1.920 2.008 1.824 1.916 146,239,504 +0.05(+2.86%)
Mar 16, 2020 1.916 2.115 1.820 1.863 99,411,360 -0.47(-20.21%)
Mar 13, 2020 2.374 2.392 1.975 2.335 168,558,864 +0.40(+20.73%)
Mar 12, 2020 2.040 2.090 1.714 1.934 243,980,880 -0.50(-20.44%)
Mar 11, 2020 2.668 2.757 2.356 2.431 157,025,680 -0.41(-14.48%)
Mar 10, 2020 3.016 3.041 2.604 2.842 154,256,176 +0.27(+10.33%)
Mar 09, 2020 2.679 2.931 2.498 2.576 269,833,664 -1.16(-30.99%)
Mar 06, 2020 3.797 3.855 3.645 3.733 146,771,248 -0.43(-10.39%)
Mar 05, 2020 4.261 4.276 4.013 4.166 119,855,864 -0.21(-4.79%)
Mar 04, 2020 4.418 4.418 4.293 4.375 67,358,632 +0.06(+1.40%)
Mar 03, 2020 4.439 4.581 4.254 4.315 105,293,728 -0.12(-2.64%)
Mar 02, 2020 4.329 4.458 4.263 4.432 84,354,696 +0.14(+3.22%)
Feb 28, 2020 4.102 4.297 4.084 4.293 132,347,832 +0.01(+0.17%)
Feb 27, 2020 4.258 4.453 4.155 4.286 117,792,824 -0.17(-3.75%)
Feb 26, 2020 4.556 4.648 4.418 4.453 116,292,224 -0.10(-2.11%)
Feb 25, 2020 4.684 4.719 4.478 4.549 74,370,560 -0.09(-1.99%)
Feb 24, 2020 4.662 4.712 4.510 4.641 107,982,352 -0.34(-6.77%)
Feb 21, 2020 5.028 5.031 4.929 4.978 63,798,100 -0.13(-2.57%)
Feb 20, 2020 5.241 5.298 5.099 5.109 60,459,920 -0.17(-3.29%)
Feb 19, 2020 5.241 5.301 5.227 5.283 45,677,876 +0.12(+2.27%)
Feb 18, 2020 5.081 5.212 5.078 5.166 58,492,872 -0.03(-0.55%)
Feb 14, 2020 5.262 5.269 5.172 5.195 40,041,924 +0.00(+0.07%)
Feb 13, 2020 5.290 5.290 5.166 5.191 61,868,736 -0.10(-1.94%)
Feb 12, 2020 5.255 5.329 5.255 5.294 68,131,888 +0.04(+0.67%)
Feb 11, 2020 5.227 5.276 5.191 5.259 74,426,376 +0.15(+2.92%)
Feb 10, 2020 5.127 5.141 5.049 5.109 81,883,384 -0.06(-1.23%)
Feb 07, 2020 5.230 5.237 5.069 5.173 111,574,808 -0.02(-0.34%)
Feb 06, 2020 5.262 5.315 5.131 5.191 294,226,048 +0.07(+1.39%)
Feb 05, 2020 5.209 5.219 5.081 5.120 92,962,056 +0.02(+0.42%)
Feb 04, 2020 5.117 5.223 5.092 5.099 67,612,808 +0.06(+1.20%)
Feb 03, 2020 5.053 5.117 5.010 5.039 37,708,832 +0.03(+0.64%)
Jan 31, 2020 5.039 5.060 4.973 5.007 49,155,696 -0.13(-2.62%)
Jan 30, 2020 4.971 5.149 4.971 5.141 57,266,912 +0.04(+0.84%)
Jan 29, 2020 5.198 5.205 5.081 5.099 48,004,740 -0.05(-0.90%)
Jan 28, 2020 5.124 5.216 5.085 5.145 52,197,156 +0.10(+2.04%)
Jan 27, 2020 5.024 5.078 5.003 5.042 59,843,164 -0.20(-3.79%)
Jan 24, 2020 5.305 5.305 5.161 5.241 56,034,284 -0.05(-0.94%)
Jan 23, 2020 5.191 5.301 5.124 5.290 56,916,532 +0.05(+0.95%)
Jan 22, 2020 5.255 5.273 5.216 5.241 31,411,298 +0.00(+0.00%)
Jan 21, 2020 5.358 5.358 5.227 5.241 51,386,348 -0.14(-2.57%)
Jan 17, 2020 5.326 5.397 5.305 5.379 53,509,948 +0.10(+1.81%)
Jan 16, 2020 5.308 5.308 5.227 5.283 47,881,200 +0.01(+0.13%)
Jan 15, 2020 5.386 5.404 5.266 5.276 53,150,840 -0.18(-3.25%)
Jan 14, 2020 5.461 5.475 5.395 5.454 35,292,724 -0.04(-0.71%)
Jan 13, 2020 5.514 5.532 5.461 5.493 54,031,760 -0.06(-1.02%)
Jan 10, 2020 5.592 5.633 5.535 5.549 28,462,150 -0.04(-0.70%)
Jan 09, 2020 5.578 5.628 5.535 5.588 37,687,440 +0.02(+0.32%)
Jan 08, 2020 5.667 5.684 5.542 5.571 63,507,816 -0.13(-2.24%)
Jan 07, 2020 5.684 5.713 5.638 5.699 31,784,342 -0.06(-0.99%)
Jan 06, 2020 5.620 5.784 5.620 5.755 46,824,524 +0.08(+1.44%)
Jan 03, 2020 5.738 5.780 5.667 5.674 49,777,692 -0.10(-1.72%)
Jan 02, 2020 5.691 5.777 5.670 5.773 38,793,176 +0.12(+2.07%)
Dec 31, 2019 5.599 5.667 5.588 5.656 18,607,732 +0.01(+0.25%)
Dec 30, 2019 5.709 5.716 5.635 5.642 25,664,162 -0.01(-0.13%)
Dec 27, 2019 5.706 5.720 5.649 5.649 28,217,804 -0.07(-1.30%)
Dec 26, 2019 5.691 5.723 5.670 5.723 25,698,072 +0.09(+1.64%)
Dec 24, 2019 5.628 5.667 5.603 5.631 8,104,544 -0.00(-0.06%)
Dec 23, 2019 5.567 5.638 5.553 5.635 35,751,644 +0.11(+2.06%)
Dec 20, 2019 5.549 5.592 5.518 5.521 40,114,352 -0.11(-1.89%)
Dec 19, 2019 5.617 5.659 5.610 5.628 29,841,518 -0.01(-0.13%)
Dec 18, 2019 5.528 5.670 5.525 5.635 61,563,976 +0.14(+2.58%)
Dec 17, 2019 5.450 5.535 5.439 5.493 35,533,164 +0.03(+0.58%)
Dec 16, 2019 5.397 5.539 5.397 5.461 58,016,920 +0.03(+0.52%)
Dec 13, 2019 5.489 5.581 5.393 5.432 87,374,472 -0.27(-4.67%)
Dec 12, 2019 5.603 5.720 5.599 5.699 36,716,944 +0.12(+2.23%)
Dec 11, 2019 5.581 5.606 5.546 5.574 42,220,088 +0.04(+0.77%)
Dec 10, 2019 5.528 5.535 5.486 5.532 32,284,426 +0.01(+0.19%)
Dec 09, 2019 5.422 5.551 5.422 5.521 37,161,684 +0.02(+0.32%)
Dec 06, 2019 5.454 5.532 5.445 5.503 33,864,524 +0.10(+1.91%)
Dec 05, 2019 5.326 5.461 5.312 5.400 55,066,340 +0.13(+2.56%)
Dec 04, 2019 5.280 5.312 5.251 5.266 51,683,304 +0.06(+1.09%)
Dec 03, 2019 5.216 5.248 5.163 5.209 33,478,254 -0.02(-0.34%)
Dec 02, 2019 5.294 5.298 5.223 5.227 34,041,684 +0.00(+0.00%)
Nov 29, 2019 5.280 5.280 5.196 5.227 25,566,080 -0.02(-0.47%)
Nov 27, 2019 5.248 5.280 5.193 5.251 39,970,056 +0.01(+0.27%)
Nov 26, 2019 5.308 5.312 5.170 5.237 58,140,508 -0.16(-3.02%)
Nov 25, 2019 5.404 5.422 5.354 5.400 31,161,502 -0.01(-0.20%)
Nov 22, 2019 5.464 5.521 5.397 5.411 54,624,580 +0.02(+0.33%)
Nov 21, 2019 5.287 5.397 5.255 5.393 68,957,368 +0.12(+2.22%)
Nov 20, 2019 5.287 5.340 5.273 5.276 44,988,340 +0.01(+0.13%)
Nov 19, 2019 5.347 5.354 5.259 5.269 54,761,504 -0.09(-1.66%)
Nov 18, 2019 5.418 5.436 5.340 5.358 35,668,820 -0.12(-2.20%)
Nov 15, 2019 5.386 5.503 5.386 5.479 20,566,158 +0.11(+2.12%)
Nov 14, 2019 5.486 5.503 5.347 5.365 53,765,600 -0.10(-1.82%)
Nov 13, 2019 5.468 5.523 5.432 5.464 58,256,488 -0.09(-1.53%)
Nov 12, 2019 5.599 5.652 5.533 5.549 51,504,816 -0.09(-1.68%)
Nov 11, 2019 5.560 5.662 5.545 5.644 34,751,296 +0.06(+1.14%)
Nov 08, 2019 5.619 5.697 5.552 5.581 68,171,952 -0.18(-3.12%)
Nov 07, 2019 5.627 5.796 5.619 5.761 55,217,840 +0.13(+2.38%)
Nov 06, 2019 5.524 5.736 5.477 5.627 107,478,280 -0.14(-2.51%)
Nov 05, 2019 5.729 5.789 5.722 5.771 71,933,216 -0.01(-0.18%)
Nov 04, 2019 5.814 5.866 5.725 5.782 93,787,072 -0.02(-0.30%)
Nov 01, 2019 5.803 5.940 5.715 5.799 103,754,976 +0.07(+1.23%)
Oct 31, 2019 5.718 5.754 5.624 5.729 64,489,044 +0.00(+0.00%)
Oct 30, 2019 5.619 5.743 5.570 5.729 69,801,944 +0.07(+1.25%)
Oct 29, 2019 5.584 5.718 5.584 5.658 49,372,824 +0.01(+0.25%)
Oct 28, 2019 5.616 5.675 5.574 5.644 47,172,824 +0.05(+0.95%)
Oct 25, 2019 5.545 5.662 5.531 5.591 72,056,456 +0.21(+3.93%)
Oct 24, 2019 5.535 5.542 5.341 5.380 63,983,240 -0.12(-2.12%)
Oct 23, 2019 5.394 5.503 5.380 5.496 57,301,676 +0.11(+2.10%)
Oct 22, 2019 5.217 5.443 5.214 5.383 73,843,552 +0.22(+4.23%)
Oct 21, 2019 5.108 5.168 5.094 5.164 26,090,470 +0.04(+0.76%)
Oct 18, 2019 5.147 5.196 5.112 5.126 42,716,184 +0.04(+0.69%)
Oct 17, 2019 5.196 5.210 5.057 5.090 44,227,640 -0.08(-1.50%)
Oct 16, 2019 5.037 5.168 5.031 5.168 34,065,696 +0.09(+1.74%)
Oct 15, 2019 5.076 5.143 5.041 5.080 27,788,614 +0.01(+0.21%)
Oct 14, 2019 5.009 5.073 4.985 5.069 24,004,638 -0.01(-0.21%)
Oct 11, 2019 5.037 5.122 5.037 5.080 37,980,400 +0.11(+2.20%)
Oct 10, 2019 4.967 5.027 4.921 4.970 34,283,904 -0.01(-0.14%)
Oct 09, 2019 4.935 5.006 4.875 4.977 28,065,454 +0.12(+2.47%)
Oct 08, 2019 4.882 4.956 4.850 4.858 38,941,808 -0.02(-0.36%)
Oct 07, 2019 4.967 5.011 4.861 4.875 31,286,972 -0.13(-2.61%)
Oct 04, 2019 5.020 5.037 4.925 5.006 39,107,792 +0.01(+0.28%)
Oct 03, 2019 4.921 5.002 4.889 4.992 44,413,756 +0.05(+0.93%)
Oct 02, 2019 5.013 5.013 4.889 4.946 40,122,164 -0.12(-2.30%)
Oct 01, 2019 5.108 5.119 5.039 5.062 34,923,864 -0.04(-0.83%)
Sep 30, 2019 5.129 5.143 5.092 5.104 15,200,358 -0.05(-0.89%)
Sep 27, 2019 5.119 5.235 5.115 5.150 25,609,414 +0.01(+0.21%)
Sep 26, 2019 5.140 5.154 5.080 5.140 25,797,126 +0.04(+0.76%)
Sep 25, 2019 4.995 5.108 4.969 5.101 26,352,950 +0.02(+0.42%)
Sep 24, 2019 5.143 5.143 5.052 5.080 17,177,986 -0.06(-1.10%)
Sep 23, 2019 5.094 5.166 5.090 5.136 21,174,568 +0.01(+0.14%)
Sep 20, 2019 5.108 5.140 5.069 5.129 25,806,998 +0.00(+0.07%)
Sep 19, 2019 5.224 5.249 5.119 5.126 28,324,192 -0.03(-0.62%)
Sep 18, 2019 5.203 5.235 5.154 5.157 24,391,748 -0.11(-2.14%)
Sep 17, 2019 5.249 5.277 5.141 5.270 41,299,032 -0.05(-0.93%)
Sep 16, 2019 5.270 5.394 5.239 5.320 83,199,328 +0.19(+3.71%)
Sep 13, 2019 5.203 5.231 5.104 5.129 24,654,660 -0.06(-1.16%)
Sep 12, 2019 5.126 5.203 5.087 5.189 28,631,472 +0.05(+0.96%)
Sep 11, 2019 5.203 5.249 5.101 5.140 45,372,988 -0.01(-0.27%)
Sep 10, 2019 5.112 5.217 5.062 5.154 55,936,740 +0.03(+0.62%)
Sep 09, 2019 5.094 5.157 5.082 5.122 57,081,824 +0.08(+1.54%)
Sep 06, 2019 5.016 5.104 4.988 5.044 31,734,526 +0.06(+1.13%)
Sep 05, 2019 5.034 5.067 4.981 4.988 39,964,680 +0.06(+1.14%)
Sep 04, 2019 4.900 4.974 4.877 4.932 53,022,616 +0.20(+4.33%)
Sep 03, 2019 4.692 4.766 4.671 4.727 41,934,832 -0.05(-1.11%)
Aug 30, 2019 4.808 4.829 4.739 4.780 30,657,024 +0.05(+1.12%)
Aug 29, 2019 4.678 4.755 4.623 4.727 44,294,284 +0.11(+2.45%)
Aug 28, 2019 4.596 4.646 4.551 4.614 32,207,464 +0.06(+1.24%)
Aug 27, 2019 4.565 4.637 4.487 4.558 50,478,496 +0.05(+1.02%)
Aug 26, 2019 4.596 4.614 4.473 4.512 49,503,660 -0.06(-1.39%)
Aug 23, 2019 4.713 4.798 4.561 4.575 62,841,712 -0.22(-4.63%)
Aug 22, 2019 4.896 4.903 4.766 4.798 33,728,312 -0.07(-1.52%)
Aug 21, 2019 4.720 4.981 4.660 4.872 101,120,816 +0.26(+5.58%)
Aug 20, 2019 4.579 4.671 4.561 4.614 38,553,460 -0.01(-0.30%)
Aug 19, 2019 4.720 4.741 4.589 4.628 45,471,260 -0.04(-0.83%)
Aug 16, 2019 4.727 4.759 4.625 4.667 41,225,372 -0.04(-0.90%)
Aug 15, 2019 4.692 4.739 4.586 4.709 45,175,392 -0.01(-0.30%)
Aug 14, 2019 4.808 4.826 4.709 4.723 50,671,316 -0.25(-4.97%)
Aug 13, 2019 4.833 5.020 4.808 4.970 36,880,252 +0.07(+1.35%)
Aug 12, 2019 4.918 4.932 4.869 4.904 32,055,778 -0.18(-3.51%)
Aug 09, 2019 5.128 5.188 5.069 5.083 33,971,864 -0.04(-0.82%)
Aug 08, 2019 5.072 5.128 5.018 5.125 53,144,660 +0.15(+3.10%)
Aug 07, 2019 4.855 4.981 4.813 4.971 69,422,592 -0.05(-0.91%)
Aug 06, 2019 5.072 5.090 4.974 5.016 60,086,624 +0.05(+0.99%)
Aug 05, 2019 5.065 5.072 4.934 4.967 64,419,724 -0.27(-5.15%)
Aug 02, 2019 5.335 5.377 5.193 5.237 63,871,700 +0.08(+1.56%)
Aug 01, 2019 5.251 5.335 5.055 5.156 68,235,120 -0.12(-2.19%)
Jul 31, 2019 5.359 5.366 5.211 5.272 46,136,764 -0.03(-0.53%)
Jul 30, 2019 5.328 5.345 5.282 5.300 37,617,196 -0.04(-0.66%)
Jul 29, 2019 5.261 5.345 5.237 5.335 30,881,980 +0.06(+1.06%)
Jul 26, 2019 5.405 5.409 5.254 5.279 55,179,832 -0.14(-2.65%)
Jul 25, 2019 5.542 5.545 5.416 5.423 37,925,568 -0.13(-2.40%)
Jul 24, 2019 5.629 5.676 5.552 5.556 31,712,564 -0.07(-1.31%)
Jul 23, 2019 5.615 5.633 5.570 5.629 45,830,388 +0.03(+0.50%)
Jul 22, 2019 5.647 5.664 5.589 5.601 26,903,804 +0.00(+0.00%)
Jul 19, 2019 5.640 5.643 5.570 5.601 31,020,332 -0.05(-0.87%)
Jul 18, 2019 5.664 5.671 5.587 5.650 29,558,804 -0.01(-0.19%)
Jul 17, 2019 5.699 5.699 5.615 5.661 32,510,680 -0.01(-0.19%)
Jul 16, 2019 5.762 5.796 5.648 5.671 37,058,880 -0.11(-1.82%)
Jul 15, 2019 5.888 5.913 5.769 5.776 35,200,188 -0.12(-2.02%)
Jul 12, 2019 5.846 5.936 5.836 5.895 55,496,140 +0.05(+0.84%)
Jul 11, 2019 5.752 5.853 5.741 5.846 66,319,324 +0.14(+2.52%)
Jul 10, 2019 5.727 5.752 5.689 5.703 67,649,360 +0.08(+1.43%)
Jul 09, 2019 5.570 5.641 5.528 5.622 38,711,252 +0.02(+0.31%)
Jul 08, 2019 5.528 5.615 5.503 5.605 50,364,492 +0.11(+2.04%)
Jul 05, 2019 5.468 5.538 5.447 5.493 30,917,562 +0.12(+2.28%)
Jul 03, 2019 5.352 5.412 5.337 5.370 21,134,032 +0.04(+0.66%)
Jul 02, 2019 5.409 5.419 5.300 5.335 51,563,960 -0.09(-1.68%)
Jul 01, 2019 5.594 5.605 5.419 5.426 49,010,756 -0.03(-0.51%)
Jun 28, 2019 5.503 5.559 5.407 5.454 33,986,420 +0.01(+0.19%)
Jun 27, 2019 5.493 5.505 5.349 5.444 86,643,832 -0.11(-2.02%)
Jun 26, 2019 5.591 5.626 5.528 5.556 166,262,880 -0.04(-0.75%)
Jun 25, 2019 5.717 5.727 5.552 5.598 61,203,752 -0.21(-3.68%)
Jun 24, 2019 5.787 5.836 5.762 5.811 42,237,968 -0.01(-0.18%)
Jun 21, 2019 5.752 5.853 5.752 5.822 49,490,880 +0.09(+1.53%)
Jun 20, 2019 5.633 5.780 5.633 5.734 43,607,108 +0.15(+2.70%)
Jun 19, 2019 5.493 5.584 5.477 5.584 32,642,418 +0.05(+0.95%)
Jun 18, 2019 5.475 5.566 5.472 5.531 31,704,652 +0.12(+2.13%)
Jun 17, 2019 5.405 5.487 5.395 5.416 24,160,872 +0.02(+0.39%)
Jun 14, 2019 5.388 5.426 5.342 5.395 33,021,230 -0.02(-0.45%)
Jun 13, 2019 5.454 5.486 5.405 5.419 36,225,816 +0.09(+1.71%)
Jun 12, 2019 5.380 5.444 5.302 5.328 35,983,336 -0.11(-2.00%)
Jun 11, 2019 5.324 5.458 5.310 5.437 39,386,600 +0.16(+2.99%)
Jun 10, 2019 5.331 5.377 5.247 5.279 46,344,168 -0.11(-2.02%)
Jun 07, 2019 5.282 5.391 5.282 5.388 39,058,748 +0.15(+2.88%)
Jun 06, 2019 5.205 5.307 5.142 5.237 30,613,644 +0.08(+1.63%)
Jun 05, 2019 5.265 5.276 5.095 5.153 40,183,912 -0.11(-2.13%)
Jun 04, 2019 5.216 5.268 5.202 5.265 25,086,522 +0.09(+1.76%)
Jun 03, 2019 5.146 5.237 5.128 5.174 36,990,656 +0.12(+2.36%)
May 31, 2019 5.048 5.177 5.021 5.055 40,656,840 -0.02(-0.48%)
May 30, 2019 5.100 5.177 5.051 5.079 40,570,468 -0.02(-0.34%)
May 29, 2019 5.002 5.109 4.979 5.097 25,551,728 +0.08(+1.61%)
May 28, 2019 4.995 5.069 4.939 5.016 29,761,536 +0.08(+1.56%)
May 24, 2019 4.964 4.974 4.890 4.939 20,592,770 +0.07(+1.37%)
May 23, 2019 4.859 4.890 4.782 4.873 43,607,640 -0.11(-2.18%)
May 22, 2019 4.957 5.018 4.911 4.981 45,548,328 +0.06(+1.23%)
May 21, 2019 4.774 4.945 4.753 4.921 41,649,680 +0.15(+3.07%)
May 20, 2019 4.701 4.774 4.652 4.774 41,475,676 +0.08(+1.63%)
May 17, 2019 4.750 4.816 4.659 4.697 50,827,024 -0.14(-2.82%)
May 16, 2019 4.886 4.935 4.820 4.834 57,036,928 -0.11(-2.19%)
May 15, 2019 4.882 4.956 4.879 4.942 36,876,132 -0.07(-1.39%)
May 14, 2019 5.005 5.057 4.977 5.012 25,884,144 +0.00(+0.07%)
May 13, 2019 5.036 5.088 4.963 5.008 40,651,088 -0.16(-3.11%)
May 10, 2019 5.165 5.186 5.048 5.169 32,669,296 +0.01(+0.20%)
May 09, 2019 5.204 5.231 5.120 5.158 49,829,172 -0.17(-3.15%)
May 08, 2019 5.238 5.399 5.221 5.326 60,352,952 +0.20(+3.81%)
May 07, 2019 5.095 5.137 5.008 5.130 39,737,588 -0.06(-1.08%)
May 06, 2019 5.109 5.204 5.106 5.186 32,479,126 -0.05(-1.00%)
May 03, 2019 5.273 5.301 5.235 5.238 28,119,980 +0.03(+0.67%)
May 02, 2019 5.176 5.238 5.144 5.204 44,624,244 -0.01(-0.13%)
May 01, 2019 5.340 5.340 5.200 5.211 32,342,704 -0.10(-1.97%)
Apr 30, 2019 5.416 5.434 5.291 5.315 36,995,228 -0.05(-0.91%)
Apr 29, 2019 5.413 5.429 5.361 5.364 26,177,202 -0.00(-0.07%)
Apr 26, 2019 5.389 5.420 5.322 5.368 31,213,984 -0.03(-0.58%)
Apr 25, 2019 5.350 5.458 5.315 5.399 37,132,092 +0.05(+0.85%)
Apr 24, 2019 5.493 5.493 5.277 5.354 47,179,968 -0.16(-2.91%)
Apr 23, 2019 5.535 5.563 5.472 5.514 39,553,120 +0.04(+0.70%)
Apr 22, 2019 5.483 5.535 5.448 5.476 34,251,424 +0.02(+0.45%)
Apr 18, 2019 5.465 5.532 5.389 5.451 73,244,952 +0.11(+2.09%)
Apr 17, 2019 5.455 5.458 5.245 5.340 51,759,164 -0.02(-0.46%)
Apr 16, 2019 5.207 5.444 5.204 5.364 68,224,088 +0.12(+2.33%)
Apr 15, 2019 5.371 5.375 5.211 5.242 83,998,664 +0.03(+0.54%)
Apr 12, 2019 5.483 5.507 5.197 5.214 178,104,752 -0.53(-9.29%)
Apr 11, 2019 5.842 5.867 5.713 5.748 62,639,840 -0.18(-3.06%)
Apr 10, 2019 5.881 5.982 5.856 5.929 55,442,624 +0.04(+0.65%)
Apr 09, 2019 5.909 5.919 5.807 5.891 42,890,932 -0.04(-0.65%)
Apr 08, 2019 5.825 5.992 5.821 5.929 78,620,584 +0.17(+2.97%)
Apr 05, 2019 5.629 5.797 5.621 5.758 60,065,488 +0.12(+2.04%)
Apr 04, 2019 5.430 5.671 5.427 5.643 46,621,564 +0.16(+2.86%)
Apr 03, 2019 5.629 5.657 5.469 5.486 50,797,716 -0.10(-1.87%)
Apr 02, 2019 5.573 5.598 5.504 5.591 41,063,764 +0.03(+0.50%)
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.