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 (%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,909 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,779,554 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,716 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,974 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,451,333 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,962 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,493,151 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,438,601 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,349,610 +0.03(+1.71%)
May 17, 2005 1.609 1.691 1.607 1.664 19,810,372 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,866,172 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,677,992 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,040,466 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,212,036 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.699 15,173,007 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,881,439 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,918,188 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,775,771 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,419,872 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,629 -0.00(-0.19%)
May 02, 2005 1.611 1.634 1.584 1.628 7,761,374 +0.03(+2.10%)
Apr 29, 2005 1.607 1.609 1.569 1.595 9,661,288 +0.02(+1.26%)
Apr 28, 2005 1.606 1.607 1.570 1.575 14,803,543 -0.04(-2.52%)
Apr 27, 2005 1.668 1.668 1.615 1.615 13,227,076 -0.05(-3.15%)
Apr 26, 2005 1.645 1.674 1.645 1.668 12,205,462 +0.00(+0.25%)
Apr 25, 2005 1.622 1.674 1.621 1.664 15,208,507 +0.04(+2.63%)
Apr 22, 2005 1.671 1.671 1.613 1.621 12,027,961 -0.03(-1.84%)
Apr 21, 2005 1.645 1.652 1.602 1.652 12,450,018 +0.04(+2.79%)
Apr 20, 2005 1.626 1.639 1.605 1.607 17,191,254 -0.01(-0.80%)
Apr 19, 2005 1.586 1.622 1.586 1.620 14,910,044 +0.06(+3.88%)
Apr 18, 2005 1.531 1.567 1.527 1.559 19,305,482 -0.00(-0.32%)
Apr 15, 2005 1.596 1.614 1.561 1.564 28,214,694 -0.05(-3.16%)
Apr 14, 2005 1.652 1.659 1.601 1.615 17,985,404 -0.04(-2.30%)
Apr 13, 2005 1.685 1.691 1.651 1.653 14,356,505 -0.03(-1.67%)
Apr 12, 2005 1.684 1.687 1.642 1.681 17,671,162 -0.00(-0.16%)
Apr 11, 2005 1.692 1.698 1.677 1.684 9,763,843 -0.00(-0.16%)
Apr 08, 2005 1.707 1.707 1.676 1.687 11,885,961 -0.02(-1.00%)
Apr 07, 2005 1.698 1.719 1.674 1.704 15,601,638 +0.01(+0.52%)
Apr 06, 2005 1.696 1.711 1.685 1.695 14,523,487 +0.01(+0.75%)
Apr 05, 2005 1.723 1.734 1.676 1.682 19,724,910 -0.01(-0.87%)
Apr 04, 2005 1.706 1.741 1.690 1.697 24,203,182 -0.01(-0.40%)
Apr 01, 2005 1.694 1.719 1.682 1.704 29,887,144 +0.02(+1.43%)
Mar 31, 2005 1.664 1.689 1.653 1.680 20,935,858 +0.05(+2.77%)
Mar 30, 2005 1.599 1.647 1.587 1.635 27,407,396 +0.05(+3.17%)
Mar 29, 2005 1.629 1.634 1.577 1.585 22,914,660 -0.02(-1.12%)
Mar 28, 2005 1.620 1.620 1.602 1.603 15,694,990 -0.02(-1.17%)
Mar 24, 2005 1.620 1.647 1.609 1.622 18,845,296 +0.02(+1.02%)
Mar 23, 2005 1.618 1.628 1.602 1.605 27,058,968 -0.04(-2.40%)
Mar 22, 2005 1.698 1.709 1.628 1.645 23,217,068 -0.05(-2.96%)
Mar 21, 2005 1.685 1.699 1.682 1.695 17,272,772 -0.01(-0.45%)
Mar 18, 2005 1.728 1.732 1.690 1.703 21,902,250 -0.02(-0.95%)
Mar 17, 2005 1.656 1.724 1.650 1.719 29,726,736 +0.06(+3.72%)
Mar 16, 2005 1.626 1.673 1.617 1.657 28,936,530 +0.01(+0.48%)
Mar 15, 2005 1.690 1.690 1.643 1.649 32,992,744 -0.04(-2.43%)
Mar 14, 2005 1.711 1.720 1.682 1.690 32,013,204 -0.03(-1.96%)
Mar 11, 2005 1.755 1.784 1.712 1.724 21,874,638 -0.02(-1.11%)
Mar 10, 2005 1.795 1.795 1.726 1.744 23,894,200 -0.04(-2.43%)
Mar 09, 2005 1.831 1.853 1.785 1.787 20,993,710 -0.06(-2.99%)
Mar 08, 2005 1.858 1.862 1.839 1.842 31,538,556 -0.03(-1.54%)
Mar 07, 2005 1.886 1.901 1.861 1.871 25,333,926 -0.01(-0.71%)
Mar 04, 2005 1.864 1.899 1.856 1.884 23,523,420 +0.06(+3.23%)
Mar 03, 2005 1.844 1.857 1.818 1.825 31,395,240 +0.01(+0.67%)
Mar 02, 2005 1.734 1.819 1.734 1.813 30,204,014 +0.05(+2.56%)
Mar 01, 2005 1.823 1.831 1.763 1.768 38,453,188 -0.09(-4.73%)
Feb 28, 2005 1.895 1.909 1.828 1.856 37,527,556 -0.04(-2.03%)
Feb 25, 2005 1.854 1.896 1.842 1.894 45,952,912 +0.06(+3.32%)
Feb 24, 2005 1.829 1.836 1.814 1.833 36,416,532 +0.04(+2.25%)
Feb 23, 2005 1.795 1.802 1.771 1.793 36,035,236 +0.03(+1.73%)
Feb 22, 2005 1.768 1.794 1.750 1.763 56,897,464 +0.04(+2.54%)
Feb 18, 2005 1.711 1.726 1.707 1.719 38,742,448 +0.01(+0.78%)
Feb 17, 2005 1.721 1.742 1.701 1.706 23,103,994 -0.01(-0.51%)
Feb 16, 2005 1.681 1.715 1.672 1.714 24,629,184 +0.03(+1.85%)
Feb 15, 2005 1.683 1.699 1.674 1.683 27,662,470 -0.01(-0.87%)
Feb 14, 2005 1.698 1.721 1.698 1.698 13,106,112 +0.00(+0.22%)
Feb 11, 2005 1.699 1.721 1.682 1.694 38,230,984 -0.01(-0.67%)
Feb 10, 2005 1.709 1.710 1.687 1.706 36,822,812 -0.00(-0.11%)
Feb 09, 2005 1.715 1.766 1.707 1.707 71,765,432 -0.01(-0.55%)
Feb 08, 2005 1.675 1.718 1.673 1.717 40,604,232 +0.05(+3.15%)
Feb 07, 2005 1.622 1.671 1.618 1.664 30,756,238 +0.05(+2.89%)
Feb 04, 2005 1.612 1.647 1.606 1.618 40,027,024 +0.01(+0.35%)
Feb 03, 2005 1.569 1.613 1.563 1.612 25,825,668 +0.04(+2.54%)
Feb 02, 2005 1.567 1.581 1.563 1.572 8,621,266 +0.01(+0.58%)
Feb 01, 2005 1.558 1.568 1.548 1.563 23,577,328 +0.02(+1.11%)
Jan 31, 2005 1.524 1.552 1.519 1.546 15,015,229 +0.03(+2.14%)
Jan 28, 2005 1.510 1.515 1.499 1.514 9,473,268 -0.00(-0.33%)
Jan 27, 2005 1.504 1.532 1.500 1.518 15,556,934 -0.01(-0.42%)
Jan 26, 2005 1.508 1.527 1.501 1.525 17,527,848 +0.02(+1.49%)
Jan 25, 2005 1.496 1.512 1.485 1.502 16,583,808 +0.01(+0.79%)
Jan 24, 2005 1.467 1.491 1.467 1.491 13,824,003 +0.03(+2.08%)
Jan 21, 2005 1.453 1.475 1.443 1.460 18,939,962 +0.02(+1.67%)
Jan 20, 2005 1.441 1.451 1.436 1.436 20,075,966 -0.03(-2.05%)
Jan 19, 2005 1.461 1.470 1.461 1.466 17,342,458 +0.00(+0.00%)
Jan 18, 2005 1.464 1.471 1.445 1.466 28,114,768 -0.02(-1.41%)
Jan 14, 2005 1.465 1.491 1.464 1.487 15,702,879 +0.02(+1.11%)
Jan 13, 2005 1.449 1.479 1.448 1.471 18,440,332 +0.02(+1.23%)
Jan 12, 2005 1.453 1.455 1.423 1.453 15,677,898 +0.01(+0.69%)
Jan 11, 2005 1.451 1.463 1.441 1.443 21,026,580 -0.00(-0.29%)
Jan 10, 2005 1.453 1.475 1.436 1.447 19,502,706 +0.00(+0.29%)
Jan 07, 2005 1.453 1.453 1.424 1.443 13,579,447 +0.01(+0.80%)
Jan 06, 2005 1.436 1.437 1.419 1.432 25,361,538 +0.01(+0.64%)
Jan 05, 2005 1.450 1.450 1.415 1.423 16,721,864 -0.01(-0.87%)
Jan 04, 2005 1.472 1.477 1.428 1.435 21,147,544 -0.04(-2.48%)
Jan 03, 2005 1.525 1.530 1.455 1.472 15,620,046 -0.04(-2.71%)
Dec 31, 2004 1.521 1.521 1.508 1.513 5,159,348 -0.01(-0.60%)
Dec 30, 2004 1.536 1.539 1.518 1.522 10,012,344 -0.01(-0.87%)
Dec 29, 2004 1.517 1.543 1.511 1.535 11,813,646 +0.03(+1.94%)
Dec 28, 2004 1.502 1.506 1.497 1.506 6,140,203 +0.01(+0.51%)
Dec 27, 2004 1.489 1.509 1.488 1.498 13,374,335 -0.01(-0.40%)
Dec 23, 2004 1.483 1.506 1.479 1.504 16,554,882 +0.01(+0.69%)
Dec 22, 2004 1.483 1.494 1.471 1.494 23,470,828 +0.00(+0.33%)
Dec 21, 2004 1.481 1.496 1.473 1.489 10,623,735 +0.02(+1.32%)
Dec 20, 2004 1.451 1.478 1.447 1.470 21,659,008 +0.03(+2.14%)
Dec 17, 2004 1.443 1.450 1.431 1.439 11,335,052 +0.00(+0.11%)
Dec 16, 2004 1.436 1.447 1.424 1.437 13,743,800 -0.00(-0.05%)
Dec 15, 2004 1.401 1.439 1.392 1.438 24,554,238 +0.04(+3.22%)
Dec 14, 2004 1.396 1.399 1.384 1.393 13,383,539 -0.00(-0.03%)
Dec 13, 2004 1.375 1.394 1.375 1.394 11,783,405 +0.02(+1.69%)
Dec 10, 2004 1.350 1.387 1.350 1.371 17,346,402 +0.01(+1.01%)
Dec 09, 2004 1.387 1.387 1.348 1.357 29,479,550 -0.04(-2.83%)
Dec 08, 2004 1.389 1.399 1.377 1.396 23,075,068 +0.01(+0.60%)
Dec 07, 2004 1.436 1.439 1.388 1.388 14,561,617 -0.05(-3.23%)
Dec 06, 2004 1.449 1.454 1.434 1.434 10,001,826 +0.00(+0.16%)
Dec 03, 2004 1.443 1.444 1.424 1.432 9,081,453 +0.01(+0.59%)
Dec 02, 2004 1.474 1.474 1.414 1.424 14,495,876 -0.05(-3.18%)
Dec 01, 2004 1.455 1.498 1.452 1.471 35,824,864 +0.02(+1.34%)
Nov 30, 2004 1.405 1.455 1.405 1.451 34,262,860 +0.06(+4.06%)
Nov 29, 2004 1.403 1.404 1.388 1.394 29,083,788 -0.01(-0.89%)
Nov 26, 2004 1.411 1.418 1.404 1.407 16,821,790 +0.05(+3.50%)
Nov 24, 2004 1.367 1.372 1.354 1.359 10,103,067 +0.00(+0.00%)
Nov 23, 2004 1.374 1.376 1.359 1.359 15,520,120 -0.01(-1.00%)
Nov 22, 2004 1.368 1.382 1.365 1.373 13,442,706 +0.02(+1.18%)
Nov 19, 2004 1.371 1.371 1.344 1.357 13,207,353 -0.01(-0.59%)
Nov 18, 2004 1.373 1.375 1.352 1.365 12,242,277 -0.01(-0.55%)
Nov 17, 2004 1.377 1.387 1.369 1.373 15,028,377 +0.01(+0.92%)
Nov 16, 2004 1.390 1.391 1.356 1.360 13,405,891 -0.04(-2.72%)
Nov 15, 2004 1.436 1.436 1.393 1.398 7,235,447 -0.03(-2.21%)
Nov 12, 2004 1.403 1.434 1.402 1.430 18,694,092 +0.03(+2.15%)
Nov 11, 2004 1.396 1.403 1.388 1.400 7,361,669 +0.00(+0.30%)
Nov 10, 2004 1.384 1.398 1.377 1.396 21,133,080 +0.01(+0.96%)
Nov 09, 2004 1.378 1.387 1.366 1.382 13,262,576 -0.01(-0.57%)
Nov 08, 2004 1.406 1.406 1.375 1.390 8,830,322 -0.03(-1.77%)
Nov 05, 2004 1.399 1.415 1.394 1.415 17,504,180 +0.03(+2.22%)
Nov 04, 2004 1.377 1.399 1.377 1.385 20,240,318 +0.02(+1.45%)
Nov 03, 2004 1.382 1.382 1.342 1.365 14,096,171 +0.02(+1.36%)
Nov 02, 2004 1.352 1.371 1.342 1.347 8,668,599 -0.01(-0.56%)
Nov 01, 2004 1.356 1.361 1.350 1.354 11,082,607 +0.00(+0.28%)
Oct 29, 2004 1.346 1.365 1.332 1.350 15,652,916 +0.01(+0.77%)
Oct 28, 2004 1.350 1.355 1.337 1.340 10,627,679 -0.03(-2.00%)
Oct 27, 2004 1.373 1.381 1.357 1.367 18,853,184 +0.01(+0.67%)
Oct 26, 2004 1.358 1.359 1.327 1.358 11,275,885 +0.01(+0.76%)
Oct 25, 2004 1.353 1.355 1.340 1.348 8,633,099 -0.01(-0.67%)
Oct 22, 2004 1.398 1.398 1.353 1.357 6,642,464 -0.00(-0.31%)
Oct 21, 2004 1.333 1.367 1.333 1.361 19,688,094 +0.04(+3.02%)
Oct 20, 2004 1.325 1.330 1.299 1.321 21,304,006 -0.00(-0.20%)
Oct 19, 2004 1.361 1.365 1.324 1.324 17,722,440 -0.04(-2.66%)
Oct 18, 2004 1.346 1.364 1.343 1.360 14,401,209 +0.02(+1.27%)
Oct 15, 2004 1.316 1.345 1.314 1.343 10,859,087 +0.03(+2.58%)
Oct 14, 2004 1.285 1.325 1.285 1.309 28,528,936 -0.02(-1.71%)
Oct 13, 2004 1.375 1.380 1.306 1.332 28,573,640 -0.05(-3.92%)
Oct 12, 2004 1.422 1.424 1.380 1.387 10,533,012 -0.03(-2.25%)
Oct 11, 2004 1.437 1.441 1.400 1.418 9,051,212 -0.01(-0.61%)
Oct 08, 2004 1.441 1.452 1.423 1.427 13,313,854 -0.00(-0.21%)
Oct 07, 2004 1.426 1.432 1.423 1.430 18,846,610 +0.00(+0.11%)
Oct 06, 2004 1.436 1.439 1.422 1.429 17,790,812 +0.01(+0.91%)
Oct 05, 2004 1.409 1.420 1.405 1.416 16,044,732 +0.01(+0.40%)
Oct 04, 2004 1.411 1.415 1.398 1.410 15,528,008 +0.01(+0.98%)
Oct 01, 2004 1.348 1.405 1.348 1.396 32,169,668 +0.06(+4.17%)
Sep 30, 2004 1.342 1.354 1.337 1.340 21,430,230 -0.01(-0.62%)
Sep 29, 2004 1.348 1.350 1.336 1.349 10,939,291 +0.01(+0.71%)
Sep 28, 2004 1.340 1.344 1.323 1.339 15,934,287 -0.03(-2.30%)
Sep 27, 2004 1.358 1.373 1.356 1.371 15,739,694 +0.01(+0.61%)
Sep 24, 2004 1.338 1.366 1.338 1.363 12,159,443 +0.03(+2.31%)
Sep 23, 2004 1.299 1.335 1.295 1.332 15,397,841 +0.04(+2.85%)
Sep 22, 2004 1.326 1.335 1.287 1.295 22,885,734 -0.02(-1.73%)
Sep 21, 2004 1.293 1.321 1.288 1.318 11,190,422 +0.03(+1.97%)
Sep 20, 2004 1.301 1.308 1.291 1.292 16,013,177 +0.01(+0.53%)
Sep 17, 2004 1.271 1.288 1.260 1.285 7,343,262 +0.02(+1.93%)
Sep 16, 2004 1.255 1.261 1.247 1.261 8,467,432 +0.02(+1.47%)
Sep 15, 2004 1.251 1.262 1.242 1.243 10,860,402 -0.01(-0.73%)
Sep 14, 2004 1.240 1.255 1.236 1.252 12,904,945 +0.02(+1.57%)
Sep 13, 2004 1.231 1.237 1.229 1.232 11,841,257 +0.01(+0.93%)
Sep 10, 2004 1.240 1.240 1.219 1.221 11,478,367 -0.02(-1.35%)
Sep 09, 2004 1.221 1.245 1.213 1.238 21,678,730 +0.02(+1.37%)
Sep 08, 2004 1.211 1.224 1.211 1.221 7,919,153 +0.02(+1.90%)
Sep 07, 2004 1.209 1.215 1.190 1.198 6,368,981 +0.01(+0.48%)
Sep 03, 2004 1.193 1.199 1.191 1.193 6,943,557 -0.00(-0.19%)
Sep 02, 2004 1.177 1.199 1.177 1.195 14,395,950 +0.01(+1.19%)
Sep 01, 2004 1.173 1.188 1.173 1.181 12,388,221 +0.01(+0.98%)
Aug 31, 2004 1.162 1.175 1.160 1.169 12,968,056 +0.02(+1.45%)
Aug 30, 2004 1.152 1.160 1.145 1.153 9,957,122 -0.01(-0.46%)
Aug 27, 2004 1.163 1.165 1.155 1.158 12,789,241 +0.00(+0.00%)
Aug 26, 2004 1.176 1.176 1.155 1.158 14,756,210 -0.03(-2.56%)
Aug 25, 2004 1.171 1.189 1.171 1.188 18,440,332 +0.01(+0.97%)
Aug 24, 2004 1.188 1.196 1.174 1.177 12,989,094 -0.01(-0.64%)
Aug 23, 2004 1.198 1.209 1.179 1.185 12,598,592 -0.01(-0.80%)
Aug 20, 2004 1.171 1.207 1.169 1.194 14,991,562 +0.04(+3.36%)
Aug 19, 2004 1.166 1.175 1.150 1.155 19,368,594 +0.00(+0.26%)
Aug 18, 2004 1.128 1.152 1.126 1.152 15,804,120 +0.02(+1.47%)
Aug 17, 2004 1.131 1.141 1.130 1.136 25,849,334 +0.00(+0.37%)
Aug 16, 2004 1.112 1.133 1.097 1.131 20,402,042 +0.03(+3.19%)
Aug 13, 2004 1.099 1.120 1.096 1.096 41,069,676 -0.01(-1.17%)
Aug 12, 2004 1.105 1.117 1.105 1.109 13,870,022 +0.01(+1.11%)
Aug 11, 2004 1.122 1.123 1.092 1.097 22,079,750 -0.01(-1.06%)
Aug 10, 2004 1.093 1.112 1.093 1.109 15,654,231 +0.02(+1.71%)
Aug 09, 2004 1.089 1.099 1.083 1.090 10,589,550 +0.01(+0.60%)
Aug 06, 2004 1.055 1.091 1.055 1.084 26,451,522 +0.03(+3.04%)
Aug 05, 2004 1.077 1.091 1.051 1.052 18,183,942 -0.03(-2.61%)
Aug 04, 2004 1.057 1.082 1.042 1.080 33,109,764 +0.01(+1.36%)
Aug 03, 2004 1.069 1.072 1.062 1.066 13,405,891 +0.00(+0.11%)
Aug 02, 2004 1.063 1.072 1.057 1.064 9,383,861 -0.01(-1.02%)
Jul 30, 2004 1.082 1.097 1.072 1.075 12,648,556 -0.00(-0.46%)
Jul 29, 2004 1.072 1.084 1.068 1.080 13,107,427 +0.02(+1.65%)
Jul 28, 2004 1.045 1.068 1.045 1.063 11,132,570 +0.01(+1.30%)
Jul 27, 2004 1.019 1.049 1.019 1.049 8,355,672 +0.03(+2.72%)
Jul 26, 2004 1.043 1.051 1.012 1.021 9,602,121 -0.01(-1.18%)
Jul 23, 2004 1.044 1.050 1.029 1.034 8,197,894 -0.00(-0.40%)
Jul 22, 2004 1.063 1.064 1.038 1.038 14,510,339 -0.03(-3.09%)
Jul 21, 2004 1.090 1.090 1.070 1.071 10,238,493 -0.01(-0.81%)
Jul 20, 2004 1.097 1.097 1.080 1.080 9,573,195 -0.01(-1.15%)
Jul 19, 2004 1.120 1.120 1.091 1.092 12,226,499 -0.02(-1.64%)
Jul 16, 2004 1.101 1.115 1.101 1.110 12,313,277 +0.05(+4.29%)
Jul 15, 2004 1.047 1.091 1.047 1.065 18,466,628 +0.02(+2.04%)
Jul 14, 2004 1.034 1.047 1.034 1.043 9,143,249 +0.01(+1.07%)
Jul 13, 2004 1.035 1.041 1.031 1.032 7,310,392 -0.01(-0.80%)
Jul 12, 2004 1.033 1.046 1.028 1.041 17,179,420 +0.00(+0.00%)
Jul 09, 2004 1.034 1.045 1.029 1.041 8,625,210 +0.02(+1.67%)
Jul 08, 2004 1.040 1.046 1.020 1.024 11,370,552 -0.02(-1.46%)
Jul 07, 2004 1.050 1.051 1.035 1.039 16,247,214 -0.00(-0.29%)
Jul 06, 2004 1.068 1.074 1.040 1.042 19,874,798 -0.02(-2.32%)
Jul 02, 2004 1.069 1.078 1.060 1.067 13,537,373 +0.01(+1.04%)
Jul 01, 2004 1.070 1.073 1.054 1.056 18,694,092 -0.01(-1.10%)
Jun 30, 2004 1.053 1.069 1.036 1.067 19,778,818 +0.01(+1.04%)
Jun 29, 2004 1.029 1.056 1.029 1.056 17,313,532 +0.02(+2.32%)
Jun 28, 2004 1.050 1.052 1.031 1.032 10,504,086 -0.02(-1.45%)
Jun 25, 2004 1.063 1.073 1.046 1.048 11,959,591 -0.03(-2.65%)
Jun 24, 2004 1.076 1.082 1.072 1.076 20,267,930 +0.01(+0.64%)
Jun 23, 2004 1.021 1.069 1.021 1.069 21,510,434 +0.05(+5.04%)
Jun 22, 2004 1.016 1.027 1.007 1.018 9,577,139 +0.00(+0.15%)
Jun 21, 2004 1.012 1.028 1.012 1.016 12,102,906 -0.00(-0.45%)
Jun 18, 2004 1.023 1.036 1.018 1.021 8,175,542 -0.01(-0.56%)
Jun 17, 2004 1.025 1.040 1.012 1.027 11,816,275 +0.00(+0.19%)
Jun 16, 2004 1.021 1.032 1.010 1.025 12,342,203 -0.00(-0.33%)
Jun 15, 2004 0.9982 1.038 0.9982 1.028 33,442,412 +0.06(+5.83%)
Jun 14, 2004 0.9587 0.9747 0.9469 0.9716 16,650,864 -0.02(-1.92%)
Jun 10, 2004 0.9944 0.9982 0.9811 0.9906 7,456,336 +0.01(+0.54%)
Jun 09, 2004 1.004 1.004 0.9762 0.9853 22,276,972 -0.02(-1.52%)
Jun 08, 2004 1.024 1.028 1.001 1.001 18,170,794 -0.02(-2.05%)
Jun 07, 2004 1.004 1.029 1.001 1.021 12,331,684 +0.02(+2.48%)
Jun 04, 2004 1.004 1.004 0.9868 0.9967 18,971,518 +0.01(+1.00%)
Jun 03, 2004 1.004 1.004 0.9777 0.9868 19,882,688 -0.02(-1.67%)
Jun 02, 2004 1.023 1.024 1.002 1.004 24,410,924 +0.01(+0.57%)
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.