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 )

13.87 +0.37 (+2.70%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 18, 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, 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%)
Apr 01, 2016 1.917 2.002 1.888 1.996 68,520,432 +0.01(+0.51%)
Mar 31, 2016 2.016 2.067 1.962 1.985 68,400,712 -0.01(-0.34%)
Mar 30, 2016 2.033 2.108 1.982 1.992 113,530,088 +0.01(+0.51%)
Mar 29, 2016 1.904 2.019 1.877 1.982 80,017,056 +0.01(+0.69%)
Mar 28, 2016 1.900 1.985 1.853 1.968 76,065,152 +0.13(+7.22%)
Mar 24, 2016 1.747 1.836 1.836 1.836 75,920,064 +0.01(+0.75%)
Mar 23, 2016 1.887 1.914 1.812 1.822 83,261,560 -0.14(-7.11%)
Mar 22, 2016 1.873 1.985 1.849 1.962 88,381,408 +0.04(+2.30%)
Mar 21, 2016 1.904 1.950 1.863 1.917 63,964,700 +0.02(+1.26%)
Mar 18, 2016 1.931 1.958 1.827 1.894 105,314,584 -0.02(-1.07%)
Mar 17, 2016 1.914 1.962 1.829 1.914 161,381,760 +0.17(+9.75%)
Mar 16, 2016 1.591 1.744 1.591 1.744 75,030,816 +0.12(+7.10%)
Mar 15, 2016 1.635 1.662 1.566 1.628 110,874,184 -0.15(-8.24%)
Mar 14, 2016 1.829 1.846 1.764 1.775 83,910,704 -0.11(-5.61%)
Mar 11, 2016 1.832 1.914 1.829 1.880 97,116,168 +0.06(+3.36%)
Mar 10, 2016 1.730 1.843 1.693 1.819 135,060,800 +0.07(+4.29%)
Mar 09, 2016 1.809 1.826 1.710 1.744 120,130,296 +0.02(+1.18%)
Mar 08, 2016 1.785 1.805 1.662 1.724 147,615,952 -0.05(-2.87%)
Mar 07, 2016 1.792 1.819 1.727 1.775 151,170,336 -0.01(-0.76%)
Mar 04, 2016 1.785 1.843 1.710 1.788 279,383,744 +0.19(+11.68%)
Mar 03, 2016 1.445 1.652 1.428 1.601 210,808,352 +0.20(+14.60%)
Mar 02, 2016 1.268 1.404 1.258 1.397 99,010,704 +0.11(+8.44%)
Mar 01, 2016 1.248 1.302 1.207 1.288 89,500,888 +0.06(+5.28%)
Feb 29, 2016 1.234 1.265 1.210 1.224 79,605,520 +0.07(+6.51%)
Feb 26, 2016 1.234 1.241 1.149 1.149 80,311,896 -0.04(-3.43%)
Feb 25, 2016 1.227 1.241 1.166 1.190 66,441,320 +0.00(+0.00%)
Feb 24, 2016 1.146 1.207 1.130 1.190 64,388,552 -0.01(-1.13%)
Feb 23, 2016 1.237 1.254 1.183 1.203 75,600,000 -0.05(-3.80%)
Feb 22, 2016 1.139 1.258 1.135 1.251 95,753,240 +0.18(+16.83%)
Feb 19, 2016 1.074 1.084 1.044 1.071 43,242,852 -0.03(-2.48%)
Feb 18, 2016 1.169 1.173 1.090 1.098 62,592,184 -0.06(-5.00%)
Feb 17, 2016 1.074 1.176 1.067 1.156 101,602,992 +0.12(+11.11%)
Feb 16, 2016 1.095 1.096 1.033 1.040 61,808,336 -0.02(-1.92%)
Feb 12, 2016 1.050 1.061 1.061 1.061 76,290,112 +0.07(+7.59%)
Feb 11, 2016 1.003 1.020 0.9655 0.9859 84,358,672 -0.06(-5.54%)
Feb 10, 2016 1.033 1.061 1.006 1.044 105,620,824 +0.03(+2.67%)
Feb 09, 2016 1.037 1.057 0.9791 1.016 69,575,160 -0.04(-4.17%)
Feb 08, 2016 1.084 1.088 1.047 1.061 43,298,344 -0.04(-3.70%)
Feb 05, 2016 1.159 1.163 1.098 1.101 54,639,196 -0.06(-5.54%)
Feb 04, 2016 1.098 1.220 1.098 1.166 191,638,288 +0.10(+9.58%)
Feb 03, 2016 1.067 1.078 0.9961 1.064 68,141,592 +0.05(+5.03%)
Feb 02, 2016 1.074 1.078 1.006 1.013 68,584,968 -0.11(-9.42%)
Feb 01, 2016 1.159 1.161 1.101 1.118 72,473,656 -0.06(-5.19%)
Jan 29, 2016 1.135 1.180 1.105 1.180 112,615,576 +0.09(+8.44%)
Jan 28, 2016 1.186 1.190 1.037 1.088 126,615,184 +0.02(+2.24%)
Jan 27, 2016 0.9961 1.125 0.9927 1.064 124,208,848 +0.07(+6.83%)
Jan 26, 2016 1.003 1.010 0.9655 0.9961 68,172,560 +0.00(+0.34%)
Jan 25, 2016 1.010 1.033 0.9927 0.9927 44,676,676 -0.04(-3.63%)
Jan 22, 2016 1.081 1.105 1.013 1.030 92,005,448 +0.02(+1.68%)
Jan 21, 2016 0.9825 1.050 0.9689 1.013 79,866,904 +0.01(+1.36%)
Jan 20, 2016 0.9791 1.023 0.9213 0.9995 131,064,584 -0.02(-2.33%)
Jan 19, 2016 1.091 1.095 1.023 1.023 68,105,520 -0.09(-7.95%)
Jan 15, 2016 1.135 1.112 1.112 1.112 95,508,608 -0.11(-9.17%)
Jan 14, 2016 1.132 1.227 1.112 1.224 99,146,048 +0.08(+7.46%)
Jan 13, 2016 1.203 1.234 1.135 1.139 58,377,148 -0.05(-4.01%)
Jan 12, 2016 1.244 1.254 1.132 1.186 126,507,160 -0.07(-5.93%)
Jan 11, 2016 1.292 1.292 1.241 1.261 73,260,280 -0.01(-1.07%)
Jan 08, 2016 1.336 1.346 1.271 1.275 68,482,144 -0.02(-1.57%)
Jan 07, 2016 1.295 1.346 1.278 1.295 79,704,888 -0.05(-3.54%)
Jan 06, 2016 1.377 1.380 1.343 1.343 79,978,792 -0.08(-5.50%)
Jan 05, 2016 1.448 1.452 1.397 1.421 51,068,460 -0.03(-1.88%)
Jan 04, 2016 1.469 1.503 1.424 1.448 67,070,960 -0.01(-0.93%)
Dec 31, 2015 1.428 1.462 1.462 1.462 32,232,428 +0.02(+1.18%)
Dec 30, 2015 1.455 1.469 1.428 1.445 38,255,024 -0.06(-3.85%)
Dec 29, 2015 1.543 1.560 1.482 1.503 37,910,928 -0.01(-0.67%)
Dec 28, 2015 1.496 1.523 1.486 1.513 34,252,016 -0.03(-1.77%)
Dec 24, 2015 1.560 1.540 1.540 1.540 31,070,816 -0.00(-0.22%)
Dec 23, 2015 1.496 1.543 1.486 1.543 56,746,716 +0.09(+6.07%)
Dec 22, 2015 1.404 1.462 1.384 1.455 44,448,292 +0.06(+4.14%)
Dec 21, 2015 1.458 1.469 1.370 1.397 76,441,936 -0.08(-5.52%)
Dec 18, 2015 1.496 1.530 1.458 1.479 95,792,928 -0.04(-2.47%)
Dec 17, 2015 1.598 1.601 1.501 1.516 57,165,420 -0.07(-4.29%)
Dec 16, 2015 1.537 1.584 1.489 1.584 94,289,208 +0.01(+0.65%)
Dec 15, 2015 1.574 1.598 1.542 1.574 59,850,176 +0.04(+2.89%)
Dec 14, 2015 1.516 1.554 1.499 1.530 69,173,688 +0.01(+0.45%)
Dec 11, 2015 1.608 1.611 1.520 1.523 94,508,392 -0.08(-5.29%)
Dec 10, 2015 1.645 1.683 1.601 1.608 87,223,656 -0.09(-5.40%)
Dec 09, 2015 1.649 1.747 1.649 1.700 147,122,992 +0.08(+5.04%)
Dec 08, 2015 1.499 1.632 1.478 1.618 124,445,408 +0.06(+4.16%)
Dec 07, 2015 1.611 1.611 1.530 1.554 74,461,640 -0.07(-4.59%)
Dec 04, 2015 1.690 1.693 1.622 1.628 83,030,480 -0.10(-5.89%)
Dec 03, 2015 1.795 1.802 1.713 1.730 116,092,680 +0.05(+2.83%)
Dec 02, 2015 1.608 1.690 1.598 1.683 110,537,184 +0.07(+4.43%)
Dec 01, 2015 1.639 1.656 1.605 1.611 54,434,148 -0.01(-0.63%)
Nov 30, 2015 1.645 1.686 1.622 1.622 109,904,632 -0.05(-3.25%)
Nov 27, 2015 1.734 1.737 1.669 1.676 38,214,656 -0.06(-3.71%)
Nov 25, 2015 1.785 1.741 1.741 1.741 71,562,184 -0.15(-8.08%)
Nov 24, 2015 1.798 1.933 1.798 1.894 101,155,928 +0.11(+6.30%)
Nov 23, 2015 1.754 1.792 1.744 1.781 67,325,872 +0.03(+1.95%)
Nov 20, 2015 1.713 1.781 1.710 1.747 62,776,828 +0.02(+0.98%)
Nov 19, 2015 1.737 1.758 1.666 1.730 111,586,640 +0.01(+0.39%)
Nov 18, 2015 1.703 1.751 1.679 1.724 77,911,456 +0.07(+4.32%)
Nov 17, 2015 1.679 1.713 1.639 1.652 71,556,080 -0.04(-2.21%)
Nov 16, 2015 1.581 1.703 1.571 1.690 81,372,224 +0.14(+8.75%)
Nov 13, 2015 1.615 1.618 1.526 1.554 132,510,568 -0.05(-2.97%)
Nov 12, 2015 1.611 1.659 1.598 1.601 67,866,936 -0.05(-3.09%)
Nov 11, 2015 1.717 1.720 1.632 1.652 83,806,680 -0.02(-1.42%)
Nov 10, 2015 1.656 1.700 1.615 1.676 94,678,656 +0.01(+0.82%)
Nov 09, 2015 1.703 1.737 1.649 1.662 93,101,840 -0.06(-3.36%)
Nov 06, 2015 1.713 1.734 1.662 1.720 91,991,904 -0.04(-2.13%)
Nov 05, 2015 1.747 1.822 1.727 1.758 80,125,704 -0.02(-1.34%)
Nov 04, 2015 1.880 1.914 1.758 1.781 90,553,880 -0.11(-5.59%)
Nov 03, 2015 1.720 1.919 1.717 1.887 131,825,896 +0.18(+10.56%)
Nov 02, 2015 1.652 1.707 1.625 1.707 43,663,172 +0.05(+2.87%)
Oct 30, 2015 1.652 1.673 1.605 1.659 59,946,352 +0.02(+1.24%)
Oct 29, 2015 1.622 1.696 1.615 1.639 52,700,652 +0.01(+0.63%)
Oct 28, 2015 1.611 1.703 1.601 1.628 83,616,552 +0.03(+1.91%)
Oct 27, 2015 1.639 1.639 1.588 1.598 78,554,808 -0.07(-4.47%)
Oct 26, 2015 1.696 1.703 1.652 1.673 71,680,168 -0.02(-1.20%)
Oct 23, 2015 1.700 1.741 1.673 1.693 71,103,880 -0.00(-0.20%)
Oct 22, 2015 1.679 1.713 1.659 1.696 70,930,144 +0.07(+4.39%)
Oct 21, 2015 1.656 1.662 1.610 1.625 62,257,540 -0.05(-3.24%)
Oct 20, 2015 1.713 1.751 1.673 1.679 77,927,472 -0.02(-1.00%)
Oct 19, 2015 1.662 1.707 1.632 1.696 71,576,704 -0.03(-1.77%)
Oct 16, 2015 1.734 1.747 1.656 1.727 68,851,944 -0.00(-0.20%)
Oct 15, 2015 1.676 1.730 1.618 1.730 103,393,232 +0.02(+1.19%)
Oct 14, 2015 1.713 1.754 1.669 1.710 111,154,248 +0.00(+0.00%)
Oct 13, 2015 1.788 1.819 1.703 1.710 121,557,952 -0.13(-7.20%)
Oct 12, 2015 1.890 1.924 1.812 1.843 84,733,024 -0.08(-4.41%)
Oct 09, 2015 1.985 1.996 1.907 1.928 146,757,776 -0.00(-0.18%)
Oct 08, 2015 1.785 1.951 1.781 1.931 113,908,168 +0.11(+5.77%)
Oct 07, 2015 1.860 1.968 1.781 1.826 212,629,456 +0.07(+4.07%)
Oct 06, 2015 1.686 1.792 1.669 1.754 124,511,944 +0.09(+5.52%)
Oct 05, 2015 1.625 1.690 1.601 1.662 121,981,200 +0.08(+5.39%)
Oct 02, 2015 1.407 1.611 1.401 1.577 136,056,144 +0.16(+11.27%)
Oct 01, 2015 1.486 1.516 1.401 1.418 105,152,504 -0.06(-4.14%)
Sep 30, 2015 1.452 1.479 1.397 1.479 176,078,464 +0.16(+11.83%)
Sep 29, 2015 1.282 1.346 1.268 1.322 115,835,200 +0.06(+4.57%)
Sep 28, 2015 1.346 1.353 1.265 1.265 84,329,448 -0.12(-8.82%)
Sep 25, 2015 1.435 1.448 1.360 1.387 107,092,704 -0.02(-1.45%)
Sep 24, 2015 1.302 1.431 1.282 1.407 149,940,976 +0.03(+2.48%)
Sep 23, 2015 1.404 1.424 1.322 1.373 151,315,120 -0.02(-1.46%)
Sep 22, 2015 1.404 1.431 1.367 1.394 105,464,264 -0.08(-5.53%)
Sep 21, 2015 1.526 1.540 1.469 1.475 84,978,856 -0.04(-2.69%)
Sep 18, 2015 1.605 1.615 1.509 1.516 108,401,632 -0.13(-7.66%)
Sep 17, 2015 1.639 1.693 1.601 1.642 104,864,792 -0.03(-2.03%)
Sep 16, 2015 1.581 1.690 1.574 1.676 117,195,920 +0.13(+8.59%)
Sep 15, 2015 1.537 1.594 1.526 1.543 98,814,744 -0.03(-2.16%)
Sep 14, 2015 1.550 1.588 1.489 1.577 127,881,352 +0.03(+1.75%)
Sep 11, 2015 1.625 1.628 1.537 1.550 139,925,584 -0.10(-5.98%)
Sep 10, 2015 1.649 1.693 1.618 1.649 157,465,824 -0.08(-4.72%)
Sep 09, 2015 1.839 1.875 1.727 1.730 101,096,696 -0.07(-3.78%)
Sep 08, 2015 1.812 1.836 1.771 1.798 73,681,568 +0.04(+2.52%)
Sep 04, 2015 1.829 1.754 1.754 1.754 71,376,576 -0.12(-6.18%)
Sep 03, 2015 1.860 1.938 1.809 1.870 105,117,800 +0.00(+0.18%)
Sep 02, 2015 1.866 1.883 1.741 1.866 110,067,816 +0.02(+1.29%)
Sep 01, 2015 1.897 1.951 1.819 1.843 94,305,560 -0.15(-7.51%)
Aug 31, 2015 1.853 2.023 1.815 1.992 121,909,240 +0.03(+1.38%)
Aug 28, 2015 1.931 2.073 1.921 1.965 135,646,784 +0.02(+0.87%)
Aug 27, 2015 1.802 2.026 1.788 1.948 131,730,896 +0.22(+12.80%)
Aug 26, 2015 1.707 1.733 1.652 1.727 113,920,112 +0.03(+2.01%)
Aug 25, 2015 1.768 1.798 1.683 1.693 86,488,352 +0.03(+1.63%)
Aug 24, 2015 1.622 1.766 1.591 1.666 108,587,840 -0.13(-7.02%)
Aug 21, 2015 1.856 1.863 1.788 1.792 97,801,896 -0.12(-6.23%)
Aug 20, 2015 1.894 1.958 1.877 1.911 70,535,864 -0.01(-0.35%)
Aug 19, 2015 1.948 1.996 1.863 1.917 88,901,120 -0.06(-3.26%)
Aug 18, 2015 1.985 2.026 1.917 1.982 89,001,496 -0.03(-1.52%)
Aug 17, 2015 2.023 2.057 1.996 2.013 64,317,572 -0.02(-1.17%)
Aug 14, 2015 2.074 2.108 2.036 2.036 64,872,576 -0.02(-1.16%)
Aug 13, 2015 2.155 2.162 2.057 2.060 76,666,424 -0.11(-5.16%)
Aug 12, 2015 2.145 2.186 2.115 2.172 96,145,280 +0.05(+2.24%)
Aug 11, 2015 2.104 2.135 2.043 2.125 102,575,616 -0.07(-3.10%)
Aug 10, 2015 2.074 2.200 2.031 2.193 99,052,544 +0.14(+6.61%)
Aug 07, 2015 2.193 2.217 2.053 2.057 101,297,544 -0.15(-6.78%)
Aug 06, 2015 2.108 2.220 2.077 2.206 113,350,320 +0.06(+2.69%)
Aug 05, 2015 2.227 2.274 2.135 2.149 88,291,552 -0.04(-2.02%)
Aug 04, 2015 2.172 2.257 2.162 2.193 83,380,624 +0.03(+1.57%)
Aug 03, 2015 2.251 2.261 2.135 2.159 125,094,448 -0.15(-6.62%)
Jul 31, 2015 2.339 2.380 2.274 2.312 73,069,544 -0.02(-0.73%)
Jul 30, 2015 2.444 2.444 2.271 2.329 78,703,616 -0.07(-3.11%)
Jul 29, 2015 2.244 2.427 2.220 2.404 110,246,608 +0.16(+7.28%)
Jul 28, 2015 2.155 2.273 2.140 2.240 159,160,624 +0.12(+5.44%)
Jul 27, 2015 2.210 2.251 2.108 2.125 113,453,096 -0.14(-6.02%)
Jul 24, 2015 2.305 2.305 2.203 2.261 78,963,976 -0.09(-3.76%)
Jul 23, 2015 2.349 2.434 2.308 2.349 103,266,440 -0.05(-2.12%)
Jul 22, 2015 2.495 2.512 2.393 2.400 88,978,776 -0.14(-5.61%)
Jul 21, 2015 2.509 2.652 2.506 2.543 80,227,232 -0.00(-0.13%)
Jul 20, 2015 2.669 2.672 2.519 2.546 102,820,248 -0.16(-5.79%)
Jul 17, 2015 2.852 2.852 2.686 2.703 127,235,040 -0.16(-5.47%)
Jul 16, 2015 2.886 2.913 2.845 2.859 46,461,284 -0.00(-0.12%)
Jul 15, 2015 2.893 2.930 2.845 2.862 56,338,860 -0.07(-2.32%)
Jul 14, 2015 2.842 2.958 2.835 2.930 45,200,104 +0.04(+1.29%)
Jul 13, 2015 2.828 2.893 2.796 2.893 51,737,064 +0.04(+1.55%)
Jul 10, 2015 2.849 2.883 2.815 2.849 54,083,688 +0.03(+1.21%)
Jul 09, 2015 2.805 2.883 2.774 2.815 63,928,460 +0.08(+2.99%)
Jul 08, 2015 2.754 2.828 2.696 2.733 70,000,664 -0.08(-3.02%)
Jul 07, 2015 2.723 2.839 2.587 2.818 154,690,384 +0.03(+1.10%)
Jul 06, 2015 2.774 2.842 2.733 2.788 149,296,608 -0.21(-7.13%)
Jul 02, 2015 2.971 3.002 3.002 3.002 72,723,800 +0.06(+2.08%)
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.