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 (%)
Jun 30, 2008 20.94 21.40 20.94 21.19 52,771,196 +0.48(+2.31%)
Jun 27, 2008 20.30 20.80 20.30 20.71 48,706,872 +0.27(+1.33%)
Jun 26, 2008 20.32 20.71 20.00 20.44 59,938,992 -0.15(-0.74%)
Jun 25, 2008 20.04 20.75 19.41 20.59 73,838,952 +0.80(+4.07%)
Jun 24, 2008 19.85 20.26 19.70 19.78 35,604,476 -0.05(-0.27%)
Jun 23, 2008 19.59 20.04 19.37 19.84 40,221,200 +0.31(+1.61%)
Jun 20, 2008 20.02 20.14 19.44 19.52 47,608,664 -0.41(-2.07%)
Jun 19, 2008 20.58 20.64 19.66 19.94 60,482,348 -0.60(-2.91%)
Jun 18, 2008 20.79 20.79 20.24 20.54 40,295,824 -0.29(-1.39%)
Jun 17, 2008 20.73 21.04 20.55 20.83 40,682,764 +0.33(+1.61%)
Jun 16, 2008 20.46 20.85 20.36 20.50 44,599,196 +0.17(+0.85%)
Jun 13, 2008 20.26 20.63 20.02 20.32 49,961,500 +0.43(+2.15%)
Jun 12, 2008 19.75 20.24 19.69 19.90 46,756,228 +0.10(+0.50%)
Jun 11, 2008 19.93 20.21 19.63 19.80 44,141,172 -0.03(-0.17%)
Jun 10, 2008 19.92 20.49 19.37 19.83 64,432,468 -0.81(-3.93%)
Jun 09, 2008 20.51 20.94 20.18 20.64 34,230,244 +0.28(+1.37%)
Jun 06, 2008 20.99 21.25 20.34 20.36 60,875,900 -0.14(-0.67%)
Jun 05, 2008 19.77 20.57 19.73 20.50 50,384,756 +0.94(+4.79%)
Jun 04, 2008 20.13 20.16 19.41 19.56 80,517,104 -0.80(-3.92%)
Jun 03, 2008 21.27 21.27 20.30 20.36 55,455,408 -0.98(-4.60%)
Jun 02, 2008 20.86 21.64 20.79 21.34 39,221,628 +0.25(+1.21%)
May 30, 2008 21.74 21.85 20.80 21.09 59,491,556 -0.08(-0.40%)
May 29, 2008 21.94 22.07 21.14 21.17 65,058,284 -0.77(-3.53%)
May 28, 2008 21.13 21.97 20.67 21.95 59,042,564 +0.91(+4.34%)
May 27, 2008 21.85 21.88 20.86 21.03 51,472,060 -0.62(-2.85%)
May 26, 2008 21.99 21.99 21.21 21.65 0 +0.00(+0.00%)
May 23, 2008 21.99 21.99 21.21 21.65 55,873,504 +0.11(+0.50%)
May 22, 2008 22.93 22.96 21.42 21.54 57,421,892 -0.95(-4.22%)
May 21, 2008 22.91 23.22 22.30 22.49 87,021,560 +0.32(+1.46%)
May 20, 2008 21.73 22.23 21.45 22.17 67,994,496 +0.57(+2.66%)
May 19, 2008 21.27 21.81 21.06 21.59 54,427,544 +0.46(+2.18%)
May 16, 2008 20.69 21.13 20.63 21.13 48,914,076 +0.71(+3.49%)
May 15, 2008 20.06 20.43 19.90 20.42 44,552,692 +0.60(+3.02%)
May 14, 2008 20.26 20.30 19.74 19.82 37,331,008 -0.32(-1.60%)
May 13, 2008 20.22 20.34 19.95 20.15 52,868,580 +0.49(+2.51%)
May 12, 2008 19.49 19.82 19.12 19.65 45,696,028 +0.33(+1.70%)
May 09, 2008 19.10 19.36 18.77 19.32 38,935,516 +0.25(+1.29%)
May 08, 2008 19.20 19.40 18.75 19.08 41,317,708 +0.12(+0.64%)
May 07, 2008 19.66 19.67 18.81 18.96 240,041,824 -0.53(-2.72%)
May 06, 2008 19.01 19.49 18.94 19.49 46,283,256 +0.56(+2.96%)
May 05, 2008 18.69 19.07 18.58 18.93 48,628,600 +0.32(+1.70%)
May 02, 2008 18.80 18.94 18.32 18.61 62,805,408 +0.37(+2.03%)
May 01, 2008 18.69 18.98 17.52 18.24 98,689,976 +0.08(+0.44%)
Apr 30, 2008 17.69 18.65 17.29 18.16 127,293,224 +0.69(+3.96%)
Apr 29, 2008 18.10 18.15 17.40 17.47 69,791,352 -0.89(-4.86%)
Apr 28, 2008 18.85 18.89 18.32 18.36 41,950,052 -0.09(-0.46%)
Apr 25, 2008 18.54 18.72 18.17 18.45 60,713,952 +0.19(+1.05%)
Apr 24, 2008 18.70 18.78 18.13 18.25 71,749,216 -0.55(-2.94%)
Apr 23, 2008 19.03 19.20 18.77 18.81 45,773,336 -0.28(-1.47%)
Apr 22, 2008 19.15 19.58 19.03 19.09 51,917,516 -0.18(-0.92%)
Apr 21, 2008 18.92 19.35 18.79 19.27 52,712,916 +0.50(+2.65%)
Apr 18, 2008 18.62 18.94 18.38 18.77 66,060,468 +0.00(+0.00%)
Apr 17, 2008 18.15 18.86 18.14 18.77 80,730,736 +0.40(+2.16%)
Apr 16, 2008 18.62 18.67 18.02 18.37 72,928,800 -0.04(-0.21%)
Apr 15, 2008 18.16 18.54 17.86 18.41 106,695,088 +0.14(+0.75%)
Apr 14, 2008 16.75 18.74 16.59 18.27 245,257,984 +1.40(+8.27%)
Apr 11, 2008 17.04 17.18 16.78 16.88 37,086,208 -0.35(-2.01%)
Apr 10, 2008 17.20 17.36 16.92 17.23 38,569,564 +0.08(+0.46%)
Apr 09, 2008 17.10 17.39 16.98 17.15 51,516,020 +0.11(+0.65%)
Apr 08, 2008 16.43 17.10 16.35 17.04 46,205,208 +0.42(+2.52%)
Apr 07, 2008 16.86 17.08 16.45 16.62 36,724,004 +0.04(+0.27%)
Apr 04, 2008 16.49 17.01 16.46 16.57 44,651,480 +0.13(+0.76%)
Apr 03, 2008 16.14 16.77 16.05 16.45 44,408,084 +0.22(+1.37%)
Apr 02, 2008 15.79 16.44 15.71 16.22 52,083,364 +0.59(+3.75%)
Apr 01, 2008 15.39 15.78 15.10 15.64 45,911,236 +0.37(+2.39%)
Mar 31, 2008 15.18 15.50 14.93 15.27 47,258,720 +0.18(+1.20%)
Mar 28, 2008 15.22 15.43 14.99 15.09 34,711,796 -0.14(-0.93%)
Mar 27, 2008 15.85 15.88 15.11 15.23 41,294,552 -0.44(-2.81%)
Mar 26, 2008 15.44 15.85 15.20 15.67 63,342,576 +0.35(+2.30%)
Mar 25, 2008 14.94 15.49 14.83 15.32 67,672,704 +0.72(+4.96%)
Mar 24, 2008 14.58 15.04 14.45 14.60 50,282,768 +0.26(+1.84%)
Mar 21, 2008 14.21 14.44 13.92 14.33 86,348,416 +0.00(+0.00%)
Mar 20, 2008 14.21 14.44 13.92 14.33 86,310,304 -0.24(-1.65%)
Mar 19, 2008 16.00 16.01 14.55 14.58 89,980,728 -1.38(-8.63%)
Mar 18, 2008 15.85 16.05 15.61 15.95 63,403,720 +0.46(+2.98%)
Mar 17, 2008 15.48 15.79 15.11 15.49 72,529,088 -0.70(-4.30%)
Mar 14, 2008 16.88 16.92 15.97 16.19 63,091,156 -0.55(-3.26%)
Mar 13, 2008 16.61 16.80 16.18 16.73 57,808,228 -0.38(-2.19%)
Mar 12, 2008 17.16 17.30 16.84 17.11 37,552,592 -0.03(-0.17%)
Mar 11, 2008 16.77 17.16 16.35 17.14 49,458,336 +0.89(+5.51%)
Mar 10, 2008 16.76 16.85 16.15 16.24 46,216,212 -0.46(-2.75%)
Mar 07, 2008 16.68 17.07 16.46 16.70 38,666,324 -0.28(-1.64%)
Mar 06, 2008 17.56 17.65 16.94 16.98 35,924,844 -0.48(-2.77%)
Mar 05, 2008 17.04 17.56 17.00 17.46 47,773,664 +0.63(+3.74%)
Mar 04, 2008 17.46 17.46 16.48 16.83 77,950,928 -0.75(-4.25%)
Mar 03, 2008 17.19 17.85 17.12 17.58 51,282,540 +0.03(+0.17%)
Feb 29, 2008 18.40 18.49 17.38 17.55 68,848,312 -1.12(-6.02%)
Feb 28, 2008 18.58 18.74 18.38 18.67 41,900,100 -0.02(-0.12%)
Feb 27, 2008 18.13 18.77 18.11 18.70 71,237,392 +0.49(+2.68%)
Feb 26, 2008 17.77 18.36 17.60 18.21 51,153,780 +0.28(+1.54%)
Feb 25, 2008 17.65 17.98 17.54 17.93 35,258,084 +0.20(+1.14%)
Feb 22, 2008 17.95 17.95 17.35 17.73 40,123,596 +0.05(+0.30%)
Feb 21, 2008 18.17 18.23 17.62 17.68 48,663,040 -0.35(-1.94%)
Feb 20, 2008 17.39 18.09 17.39 18.03 52,144,152 +0.43(+2.45%)
Feb 19, 2008 17.83 18.03 17.48 17.60 49,936,788 +0.48(+2.80%)
Feb 18, 2008 17.17 17.25 16.81 17.12 0 +0.00(+0.00%)
Feb 15, 2008 17.17 17.25 16.81 17.12 39,120,284 -0.12(-0.68%)
Feb 14, 2008 17.54 17.72 17.18 17.23 38,969,272 -0.29(-1.64%)
Feb 13, 2008 17.23 17.62 17.11 17.52 40,085,968 +0.51(+2.99%)
Feb 12, 2008 17.33 17.64 16.83 17.01 49,715,640 -0.20(-1.17%)
Feb 11, 2008 16.74 17.26 16.63 17.21 50,723,112 +0.53(+3.16%)
Feb 08, 2008 16.46 16.83 16.40 16.69 41,308,012 -0.00(-0.03%)
Feb 07, 2008 16.40 16.81 16.15 16.69 61,329,688 +0.84(+5.27%)
Feb 06, 2008 16.02 16.30 15.78 15.86 45,644,088 -0.07(-0.43%)
Feb 05, 2008 16.61 16.61 15.79 15.92 55,928,632 -1.11(-6.51%)
Feb 04, 2008 17.03 17.27 16.80 17.03 24,146,232 +0.12(+0.73%)
Feb 01, 2008 16.72 17.00 16.57 16.91 44,617,872 +0.31(+1.89%)
Jan 31, 2008 16.09 16.81 15.83 16.60 54,706,052 +0.26(+1.57%)
Jan 30, 2008 16.16 17.09 16.01 16.34 64,157,744 +0.11(+0.66%)
Jan 29, 2008 16.41 16.46 16.03 16.23 52,086,200 -0.27(-1.61%)
Jan 28, 2008 15.42 16.51 15.31 16.50 62,565,232 +0.85(+5.44%)
Jan 25, 2008 15.69 16.00 15.51 15.65 60,582,652 +0.33(+2.14%)
Jan 24, 2008 14.83 15.53 14.78 15.32 89,354,920 +0.61(+4.16%)
Jan 23, 2008 13.92 14.79 13.43 14.71 109,469,776 +0.26(+1.82%)
Jan 22, 2008 13.40 14.64 13.27 14.45 113,189,696 +0.33(+2.34%)
Jan 21, 2008 13.86 14.30 13.56 14.11 0 +0.00(+0.00%)
Jan 18, 2008 13.86 14.30 13.56 14.11 64,455,012 +0.27(+1.96%)
Jan 17, 2008 14.96 15.06 13.68 13.84 79,229,840 -0.83(-5.64%)
Jan 16, 2008 15.48 15.66 14.51 14.67 84,604,336 -1.11(-7.02%)
Jan 15, 2008 16.34 16.35 15.55 15.78 59,685,060 -0.86(-5.18%)
Jan 14, 2008 16.75 16.88 16.48 16.64 28,610,408 +0.01(+0.05%)
Jan 11, 2008 16.81 17.00 16.45 16.63 35,269,124 -0.43(-2.52%)
Jan 10, 2008 17.09 17.18 16.15 17.06 73,504,256 -0.02(-0.11%)
Jan 09, 2008 16.67 17.13 16.49 17.08 54,019,096 +0.58(+3.50%)
Jan 08, 2008 16.50 17.20 16.42 16.50 57,688,972 +0.41(+2.55%)
Jan 07, 2008 16.45 16.58 15.73 16.09 55,917,580 -0.34(-2.07%)
Jan 04, 2008 17.11 17.18 16.34 16.44 53,436,556 -1.03(-5.88%)
Jan 03, 2008 17.65 17.77 17.39 17.46 45,136,440 -0.31(-1.73%)
Jan 02, 2008 17.52 17.82 17.35 17.77 46,174,512 +0.53(+3.10%)
Jan 01, 2008 17.66 17.71 17.09 17.24 0 +0.00(+0.00%)
Dec 31, 2007 17.66 17.71 17.09 17.24 20,888,232 -0.36(-2.02%)
Dec 28, 2007 17.59 17.67 17.32 17.59 44,460,116 +0.25(+1.42%)
Dec 27, 2007 17.50 17.59 17.16 17.35 36,697,220 -0.14(-0.80%)
Dec 26, 2007 17.01 17.57 16.99 17.49 32,874,670 +0.08(+0.44%)
Dec 24, 2007 17.17 17.49 17.02 17.41 19,170,376 +0.48(+2.83%)
Dec 21, 2007 16.80 16.97 16.61 16.93 54,577,140 +0.78(+4.81%)
Dec 20, 2007 16.32 16.51 16.05 16.15 40,401,040 +0.42(+2.64%)
Dec 19, 2007 15.67 16.01 15.40 15.74 47,269,592 +0.13(+0.84%)
Dec 18, 2007 15.42 15.73 14.96 15.61 43,012,788 +0.68(+4.53%)
Dec 17, 2007 15.61 15.70 14.85 14.93 50,601,420 -1.12(-7.00%)
Dec 14, 2007 16.22 16.49 15.72 16.05 39,775,908 -0.49(-2.95%)
Dec 13, 2007 16.63 16.63 16.07 16.54 63,255,116 -0.21(-1.23%)
Dec 12, 2007 16.31 17.11 16.27 16.75 85,638,656 +1.30(+8.41%)
Dec 11, 2007 16.04 16.32 15.28 15.45 59,222,484 -0.27(-1.69%)
Dec 10, 2007 15.85 15.88 15.60 15.71 35,590,032 -0.25(-1.55%)
Dec 07, 2007 16.41 16.41 15.90 15.96 36,603,708 +0.00(+0.03%)
Dec 06, 2007 15.62 16.00 15.46 15.96 29,875,070 +0.60(+3.94%)
Dec 05, 2007 14.97 15.45 14.88 15.35 48,350,360 +0.96(+6.64%)
Dec 04, 2007 14.25 14.62 14.13 14.40 31,399,564 -0.11(-0.76%)
Dec 03, 2007 14.30 14.51 14.08 14.51 44,674,088 +0.10(+0.72%)
Nov 30, 2007 14.82 14.91 14.09 14.40 41,357,220 -0.04(-0.26%)
Nov 29, 2007 14.58 14.92 14.23 14.44 43,232,404 -0.33(-2.22%)
Nov 28, 2007 14.63 14.77 14.39 14.77 53,177,292 +0.60(+4.27%)
Nov 27, 2007 14.06 14.37 13.66 14.16 56,888,988 +0.03(+0.21%)
Nov 26, 2007 14.89 15.10 14.04 14.13 52,191,820 -0.94(-6.23%)
Nov 23, 2007 14.96 15.12 14.91 15.07 18,164,858 +0.26(+1.76%)
Nov 21, 2007 15.45 15.49 14.76 14.81 53,563,316 -0.89(-5.68%)
Nov 20, 2007 15.17 15.91 15.17 15.70 39,326,956 +0.60(+4.00%)
Nov 19, 2007 15.70 15.70 14.98 15.10 38,292,840 -0.72(-4.55%)
Nov 16, 2007 15.80 15.90 15.38 15.82 46,639,800 +0.90(+6.00%)
Nov 15, 2007 15.44 15.50 14.73 14.92 47,697,456 -0.51(-3.29%)
Nov 14, 2007 16.39 16.41 15.31 15.43 52,722,240 -0.35(-2.22%)
Nov 13, 2007 15.12 15.78 14.92 15.78 72,741,056 +1.59(+11.18%)
Nov 12, 2007 15.60 15.64 14.18 14.19 89,879,096 -1.92(-11.93%)
Nov 09, 2007 17.29 17.60 15.51 16.12 112,305,336 -1.35(-7.72%)
Nov 08, 2007 14.95 17.82 14.95 17.46 163,267,424 +3.59(+25.91%)
Nov 07, 2007 14.27 14.47 13.76 13.87 55,730,512 -0.34(-2.41%)
Nov 06, 2007 13.91 14.24 13.67 14.21 40,722,544 +0.71(+5.28%)
Nov 05, 2007 13.29 13.72 13.14 13.50 43,582,868 -0.45(-3.26%)
Nov 02, 2007 14.14 14.35 13.64 13.95 44,300,672 -0.06(-0.43%)
Nov 01, 2007 13.95 14.12 13.67 14.01 53,973,640 -0.29(-2.02%)
Oct 31, 2007 13.87 14.55 13.73 14.30 48,171,744 +0.63(+4.57%)
Oct 30, 2007 14.02 14.21 13.61 13.68 62,570,948 -0.45(-3.21%)
Oct 29, 2007 14.01 14.31 14.00 14.13 49,742,788 +0.43(+3.17%)
Oct 26, 2007 13.42 13.73 13.33 13.70 37,176,996 +0.58(+4.39%)
Oct 25, 2007 12.97 13.13 12.71 13.12 63,200,360 +0.29(+2.30%)
Oct 24, 2007 12.41 12.84 12.13 12.83 53,448,116 +0.42(+3.36%)
Oct 23, 2007 12.25 12.41 12.09 12.41 34,231,648 +0.48(+4.00%)
Oct 22, 2007 11.62 12.00 11.58 11.93 50,296,324 -0.14(-1.15%)
Oct 19, 2007 12.81 12.86 11.92 12.07 58,737,436 -0.86(-6.64%)
Oct 18, 2007 12.64 12.97 12.55 12.93 47,189,992 +0.19(+1.50%)
Oct 17, 2007 12.90 12.92 12.37 12.74 45,810,800 +0.17(+1.36%)
Oct 16, 2007 12.68 12.86 12.57 12.57 48,618,960 -0.16(-1.22%)
Oct 15, 2007 12.86 12.96 12.51 12.72 39,608,572 +0.15(+1.18%)
Oct 12, 2007 12.40 12.62 12.32 12.58 21,901,184 +0.25(+2.00%)
Oct 11, 2007 12.74 12.83 12.16 12.33 59,068,144 -0.14(-1.14%)
Oct 10, 2007 12.13 12.50 12.09 12.47 37,826,456 +0.34(+2.77%)
Oct 09, 2007 11.96 12.21 11.85 12.13 41,974,404 +0.33(+2.83%)
Oct 08, 2007 11.81 11.83 11.60 11.80 39,332,660 +0.01(+0.10%)
Oct 05, 2007 11.52 11.91 11.47 11.79 48,911,300 +0.40(+3.51%)
Oct 04, 2007 11.20 11.45 10.90 11.39 39,850,072 +0.21(+1.89%)
Oct 03, 2007 11.61 11.64 11.14 11.18 45,060,552 -0.43(-3.70%)
Oct 02, 2007 11.55 11.73 11.35 11.61 28,408,482 -0.08(-0.67%)
Oct 01, 2007 11.36 11.73 11.32 11.69 39,932,976 +0.39(+3.48%)
Sep 28, 2007 11.49 11.53 11.21 11.29 32,187,206 -0.21(-1.83%)
Sep 27, 2007 11.38 11.51 11.28 11.50 32,266,108 +0.22(+1.95%)
Sep 26, 2007 11.25 11.34 11.01 11.28 33,045,190 +0.16(+1.47%)
Sep 25, 2007 10.98 11.13 10.93 11.12 23,412,408 -0.06(-0.51%)
Sep 24, 2007 11.04 11.18 10.98 11.18 31,948,996 +0.24(+2.23%)
Sep 21, 2007 10.78 10.99 10.76 10.93 33,819,940 +0.37(+3.50%)
Sep 20, 2007 10.63 10.79 10.50 10.56 24,544,412 -0.07(-0.66%)
Sep 19, 2007 10.81 10.85 10.58 10.63 37,835,176 +0.07(+0.71%)
Sep 18, 2007 10.09 10.64 10.02 10.56 48,626,152 +0.63(+6.31%)
Sep 17, 2007 9.927 10.01 9.776 9.933 24,660,082 -0.10(-1.04%)
Sep 14, 2007 10.14 10.27 9.934 10.04 26,917,284 -0.18(-1.74%)
Sep 13, 2007 10.12 10.27 10.07 10.22 28,771,320 +0.22(+2.17%)
Sep 12, 2007 9.994 10.19 9.955 9.998 34,460,128 +0.08(+0.80%)
Sep 11, 2007 9.738 9.979 9.647 9.919 26,990,898 +0.38(+3.98%)
Sep 10, 2007 9.593 9.653 9.339 9.539 35,002,032 -0.05(-0.56%)
Sep 07, 2007 9.617 9.686 9.405 9.593 31,008,666 -0.18(-1.82%)
Sep 06, 2007 9.722 9.829 9.672 9.771 35,308,116 +0.25(+2.59%)
Sep 05, 2007 9.503 9.572 9.348 9.524 36,151,896 -0.13(-1.30%)
Sep 04, 2007 9.330 9.705 9.328 9.650 37,662,060 +0.40(+4.33%)
Aug 31, 2007 9.135 9.415 9.095 9.249 55,017,996 +0.38(+4.30%)
Aug 30, 2007 8.697 9.020 8.527 8.868 41,823,788 +0.06(+0.68%)
Aug 29, 2007 8.618 8.812 8.575 8.808 57,021,800 +0.32(+3.72%)
Aug 28, 2007 8.768 8.824 8.459 8.492 44,690,756 -0.43(-4.83%)
Aug 27, 2007 8.868 9.007 8.745 8.923 24,606,666 +0.06(+0.64%)
Aug 24, 2007 8.533 8.925 8.533 8.866 41,089,492 +0.29(+3.33%)
Aug 23, 2007 8.765 8.829 8.413 8.581 56,496,944 +0.03(+0.37%)
Aug 22, 2007 8.292 8.597 8.271 8.549 53,155,268 +0.49(+6.05%)
Aug 21, 2007 7.930 8.136 7.861 8.062 34,554,736 +0.03(+0.34%)
Aug 20, 2007 8.177 8.193 7.830 8.035 46,981,388 -0.05(-0.67%)
Aug 17, 2007 8.353 8.435 7.893 8.089 89,505,872 +0.08(+0.97%)
Aug 16, 2007 7.780 8.011 7.291 8.011 125,017,968 -0.28(-3.34%)
Aug 15, 2007 8.579 8.926 8.275 8.287 67,297,608 -0.46(-5.27%)
Aug 14, 2007 9.113 9.152 8.712 8.748 51,367,472 -0.25(-2.76%)
Aug 13, 2007 9.153 9.248 8.917 8.996 33,406,744 -0.02(-0.25%)
Aug 10, 2007 8.845 9.198 8.805 9.019 56,861,576 -0.24(-2.60%)
Aug 09, 2007 9.204 9.466 9.144 9.260 47,409,088 -0.37(-3.84%)
Aug 08, 2007 9.459 9.807 9.459 9.629 44,782,740 +0.27(+2.93%)
Aug 07, 2007 9.225 9.467 9.129 9.355 40,992,460 +0.01(+0.06%)
Aug 06, 2007 9.153 9.355 8.860 9.349 52,439,356 +0.13(+1.43%)
Aug 03, 2007 9.328 9.740 9.207 9.218 40,410,124 -0.53(-5.48%)
Aug 02, 2007 9.795 9.795 9.541 9.752 33,892,564 +0.21(+2.21%)
Aug 01, 2007 9.610 9.786 9.328 9.541 58,106,980 -0.17(-1.71%)
Jul 31, 2007 10.04 10.20 9.672 9.707 44,693,364 -0.14(-1.46%)
Jul 30, 2007 9.536 9.961 9.482 9.850 48,376,068 +0.35(+3.65%)
Jul 27, 2007 9.677 9.846 9.330 9.503 61,057,640 -0.14(-1.47%)
Jul 26, 2007 9.891 9.972 9.258 9.645 69,898,400 -0.66(-6.43%)
Jul 25, 2007 10.08 10.33 9.674 10.31 55,972,820 +0.23(+2.30%)
Jul 24, 2007 10.59 10.60 9.943 10.08 47,535,660 -0.63(-5.87%)
Jul 23, 2007 10.57 10.72 10.43 10.70 22,343,412 +0.25(+2.43%)
Jul 20, 2007 10.51 10.54 10.31 10.45 23,353,296 -0.06(-0.53%)
Jul 19, 2007 10.54 10.61 10.47 10.51 26,305,794 +0.11(+1.06%)
Jul 18, 2007 10.34 10.43 10.29 10.39 26,601,984 +0.04(+0.38%)
Jul 17, 2007 10.29 10.42 10.26 10.36 31,868,290 +0.10(+0.98%)
Jul 16, 2007 10.37 10.37 10.14 10.26 32,649,218 -0.08(-0.77%)
Jul 13, 2007 10.23 10.45 10.20 10.34 39,006,220 +0.11(+1.11%)
Jul 12, 2007 9.961 10.24 9.892 10.22 37,060,660 +0.38(+3.88%)
Jul 11, 2007 9.696 9.916 9.653 9.840 27,264,958 +0.14(+1.43%)
Jul 10, 2007 9.948 9.885 9.669 9.701 34,314,040 -0.31(-3.08%)
Jul 09, 2007 9.870 10.09 9.898 10.01 20,811,416 +0.17(+1.76%)
Jul 06, 2007 9.841 9.942 9.774 9.835 32,511,486 +0.11(+1.09%)
Jul 05, 2007 9.625 9.755 9.583 9.729 46,936,592 +0.10(+1.06%)
Jul 03, 2007 9.535 9.632 9.445 9.628 21,030,904 +0.22(+2.34%)
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.