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 )

13.57 -0.23 (-1.63%)
Streaming Delayed Price Updated: 2:02 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 (%)
Jul 31, 2012 6.751 6.784 6.449 6.506 67,460,824 -0.28(-4.06%)
Jul 30, 2012 6.758 6.801 6.598 6.781 47,245,296 -0.00(-0.05%)
Jul 27, 2012 6.552 6.794 6.512 6.784 48,462,932 +0.30(+4.71%)
Jul 26, 2012 6.433 6.519 6.347 6.479 37,325,372 +0.18(+2.79%)
Jul 25, 2012 6.294 6.393 6.214 6.303 29,426,318 +0.06(+1.01%)
Jul 24, 2012 6.347 6.376 6.161 6.241 28,885,150 -0.07(-1.10%)
Jul 23, 2012 6.241 6.350 6.141 6.310 36,661,512 -0.18(-2.76%)
Jul 20, 2012 6.559 6.602 6.433 6.489 37,006,760 -0.18(-2.68%)
Jul 19, 2012 6.542 6.691 6.522 6.668 42,914,168 +0.17(+2.65%)
Jul 18, 2012 6.449 6.509 6.413 6.496 42,278,484 +0.01(+0.10%)
Jul 17, 2012 6.539 6.555 6.406 6.489 54,189,856 -0.02(-0.25%)
Jul 16, 2012 6.605 6.650 6.403 6.506 55,766,380 -0.06(-0.96%)
Jul 13, 2012 6.506 6.608 6.489 6.569 61,642,172 +0.36(+5.82%)
Jul 12, 2012 6.075 6.250 6.002 6.207 41,629,704 +0.01(+0.11%)
Jul 11, 2012 6.134 6.338 6.134 6.201 40,613,896 +0.01(+0.16%)
Jul 10, 2012 6.396 6.420 6.141 6.191 41,301,476 -0.14(-2.15%)
Jul 09, 2012 6.423 6.423 6.247 6.327 38,283,720 -0.14(-2.10%)
Jul 06, 2012 6.529 6.535 6.396 6.463 36,146,264 -0.15(-2.26%)
Jul 05, 2012 6.489 6.688 6.446 6.612 50,067,240 +0.09(+1.42%)
Jul 03, 2012 6.373 6.542 6.347 6.519 36,706,568 +0.20(+3.15%)
Jul 02, 2012 6.237 6.343 6.178 6.320 35,733,416 +0.10(+1.60%)
Jun 29, 2012 6.098 6.221 6.068 6.221 51,419,780 +0.36(+6.23%)
Jun 28, 2012 5.760 5.906 5.724 5.856 31,967,976 +0.01(+0.17%)
Jun 27, 2012 5.929 5.969 5.773 5.846 46,876,704 -0.08(-1.40%)
Jun 26, 2012 5.922 5.989 5.836 5.929 57,954,788 +0.02(+0.28%)
Jun 25, 2012 6.171 6.227 5.883 5.912 92,620,432 -0.58(-8.98%)
Jun 22, 2012 6.545 6.552 6.363 6.496 54,416,536 +0.01(+0.20%)
Jun 21, 2012 6.754 6.784 6.473 6.482 55,099,620 -0.30(-4.45%)
Jun 20, 2012 6.748 6.874 6.638 6.784 67,925,576 +0.07(+0.99%)
Jun 19, 2012 6.403 6.784 6.380 6.718 76,407,336 +0.42(+6.68%)
Jun 18, 2012 6.148 6.320 6.105 6.297 39,873,656 +0.16(+2.65%)
Jun 15, 2012 6.143 6.154 6.018 6.134 46,688,424 +0.05(+0.87%)
Jun 14, 2012 6.201 6.214 6.025 6.081 71,629,408 -0.16(-2.55%)
Jun 13, 2012 6.201 6.323 6.164 6.241 34,824,092 +0.05(+0.86%)
Jun 12, 2012 6.241 6.260 6.138 6.188 71,763,064 +0.01(+0.16%)
Jun 11, 2012 6.529 6.562 6.164 6.178 75,396,192 -0.29(-4.46%)
Jun 08, 2012 6.492 6.545 6.353 6.466 64,011,640 -0.19(-2.89%)
Jun 07, 2012 6.748 6.827 6.628 6.658 47,714,752 +0.06(+0.95%)
Jun 06, 2012 6.535 6.655 6.512 6.595 48,822,908 +0.11(+1.63%)
Jun 05, 2012 6.535 6.622 6.439 6.489 40,125,624 +0.07(+1.08%)
Jun 04, 2012 6.373 6.532 6.343 6.420 48,940,976 +0.07(+1.10%)
Jun 01, 2012 6.264 6.473 6.264 6.350 39,138,076 -0.13(-2.04%)
May 31, 2012 6.350 6.492 6.194 6.482 54,558,724 +0.14(+2.25%)
May 30, 2012 6.413 6.427 6.313 6.340 33,773,320 -0.22(-3.29%)
May 29, 2012 6.605 6.655 6.479 6.555 38,443,760 +0.13(+1.96%)
May 25, 2012 6.456 6.582 6.396 6.429 46,085,272 +0.05(+0.78%)
May 24, 2012 6.550 6.555 6.287 6.380 56,411,952 -0.14(-2.14%)
May 23, 2012 6.526 6.539 6.350 6.519 54,347,220 -0.07(-1.01%)
May 22, 2012 6.814 6.913 6.522 6.585 60,541,120 -0.27(-3.87%)
May 21, 2012 6.559 6.864 6.535 6.850 60,820,000 +0.34(+5.30%)
May 18, 2012 6.400 6.545 6.386 6.506 47,949,596 +0.13(+1.97%)
May 17, 2012 6.532 6.605 6.370 6.380 45,594,696 -0.22(-3.31%)
May 16, 2012 6.804 6.804 6.526 6.598 76,191,832 +0.19(+2.89%)
May 15, 2012 6.645 6.718 6.400 6.413 47,696,020 -0.22(-3.30%)
May 14, 2012 6.651 6.741 6.612 6.632 43,090,812 -0.23(-3.35%)
May 11, 2012 6.888 7.065 6.845 6.862 31,822,962 -0.17(-2.47%)
May 10, 2012 7.098 7.164 7.009 7.036 41,641,120 +0.02(+0.28%)
May 09, 2012 6.940 7.068 6.894 7.016 52,190,820 -0.11(-1.57%)
May 08, 2012 7.216 7.229 7.059 7.128 49,516,116 -0.23(-3.17%)
May 07, 2012 7.279 7.377 7.108 7.361 54,715,304 +0.09(+1.22%)
May 04, 2012 7.607 7.617 7.187 7.272 81,263,304 -0.38(-4.94%)
May 03, 2012 7.837 7.850 7.559 7.650 46,034,448 -0.18(-2.35%)
May 02, 2012 7.758 7.889 7.732 7.833 46,446,124 +0.02(+0.25%)
May 01, 2012 7.702 7.899 7.669 7.814 27,883,350 +0.08(+1.08%)
Apr 30, 2012 7.709 7.758 7.673 7.730 29,739,816 -0.04(-0.53%)
Apr 27, 2012 7.709 7.781 7.636 7.771 41,091,228 +0.01(+0.17%)
Apr 26, 2012 7.600 7.789 7.590 7.758 36,662,072 +0.08(+1.07%)
Apr 25, 2012 7.840 7.866 7.558 7.676 36,177,092 -0.05(-0.64%)
Apr 24, 2012 7.778 7.794 7.682 7.725 20,642,774 +0.01(+0.08%)
Apr 23, 2012 7.679 7.748 7.636 7.718 39,075,288 -0.16(-2.00%)
Apr 20, 2012 7.870 7.971 7.850 7.876 31,898,216 +0.05(+0.67%)
Apr 19, 2012 7.912 7.971 7.764 7.824 35,376,288 -0.15(-1.93%)
Apr 18, 2012 7.820 8.014 7.801 7.978 38,866,532 +0.02(+0.21%)
Apr 17, 2012 7.975 8.027 7.906 7.961 30,445,496 +0.00(+0.04%)
Apr 16, 2012 8.122 8.129 7.922 7.958 32,062,922 -0.09(-1.06%)
Apr 13, 2012 8.221 8.224 8.011 8.043 33,646,716 -0.21(-2.51%)
Apr 12, 2012 8.060 8.280 8.039 8.250 35,782,204 +0.24(+2.95%)
Apr 11, 2012 8.063 8.073 7.942 8.014 53,434,872 +0.04(+0.54%)
Apr 10, 2012 8.126 8.175 7.906 7.971 40,037,460 -0.21(-2.53%)
Apr 09, 2012 8.175 8.231 8.083 8.178 26,906,534 -0.13(-1.54%)
Apr 05, 2012 8.237 8.382 8.188 8.306 26,009,520 +0.05(+0.56%)
Apr 04, 2012 8.283 8.392 8.234 8.260 36,835,128 -0.26(-3.08%)
Apr 03, 2012 8.694 8.726 8.441 8.523 37,025,324 -0.21(-2.44%)
Apr 02, 2012 8.634 8.822 8.608 8.736 33,776,192 +0.02(+0.19%)
Mar 30, 2012 8.664 8.746 8.615 8.720 28,090,474 +0.05(+0.57%)
Mar 29, 2012 8.523 8.694 8.520 8.671 34,919,300 -0.03(-0.38%)
Mar 28, 2012 8.818 8.818 8.552 8.703 46,471,704 -0.18(-2.07%)
Mar 27, 2012 8.996 9.012 8.854 8.887 30,917,708 -0.13(-1.46%)
Mar 26, 2012 8.963 9.055 8.920 9.019 31,717,958 +0.17(+1.89%)
Mar 23, 2012 8.799 8.910 8.766 8.851 35,244,660 +0.10(+1.09%)
Mar 22, 2012 8.851 8.851 8.690 8.756 45,258,380 -0.18(-2.02%)
Mar 21, 2012 8.986 9.002 8.854 8.936 30,950,898 -0.04(-0.48%)
Mar 20, 2012 8.936 8.999 8.881 8.979 37,403,468 -0.13(-1.40%)
Mar 19, 2012 9.051 9.218 9.025 9.107 32,309,654 +0.02(+0.18%)
Mar 16, 2012 8.956 9.136 8.950 9.090 38,299,960 -0.04(-0.47%)
Mar 15, 2012 9.352 9.381 9.064 9.133 48,653,888 -0.13(-1.45%)
Mar 14, 2012 9.349 9.437 9.244 9.267 57,134,860 -0.01(-0.14%)
Mar 13, 2012 8.973 9.280 8.924 9.280 43,651,652 +0.32(+3.61%)
Mar 12, 2012 8.999 9.038 8.862 8.956 41,975,796 -0.17(-1.90%)
Mar 09, 2012 9.238 9.283 9.100 9.130 36,458,764 -0.19(-2.07%)
Mar 08, 2012 9.375 9.414 9.248 9.322 32,945,616 +0.07(+0.78%)
Mar 07, 2012 9.221 9.293 9.146 9.251 35,634,280 -0.01(-0.07%)
Mar 06, 2012 9.375 9.378 9.120 9.257 53,261,460 -0.42(-4.39%)
Mar 05, 2012 9.966 9.983 9.659 9.682 41,101,828 -0.29(-2.95%)
Mar 02, 2012 9.927 10.02 9.859 9.976 29,128,324 +0.02(+0.23%)
Mar 01, 2012 9.790 9.970 9.780 9.953 34,317,356 +0.20(+2.04%)
Feb 29, 2012 9.842 9.973 9.672 9.754 52,201,508 -0.18(-1.78%)
Feb 28, 2012 9.868 9.989 9.790 9.930 42,693,732 +0.14(+1.47%)
Feb 27, 2012 9.921 9.960 9.718 9.787 49,928,164 -0.05(-0.47%)
Feb 24, 2012 9.764 9.963 9.757 9.832 43,933,368 +0.15(+1.59%)
Feb 23, 2012 9.676 9.702 9.532 9.679 30,682,836 +0.04(+0.41%)
Feb 22, 2012 9.646 9.731 9.568 9.640 39,298,892 +0.09(+0.96%)
Feb 21, 2012 9.728 9.731 9.486 9.548 32,684,324 -0.04(-0.38%)
Feb 17, 2012 9.734 9.738 9.548 9.584 47,016,592 -0.01(-0.07%)
Feb 16, 2012 9.424 9.676 9.234 9.591 50,058,856 +0.24(+2.52%)
Feb 15, 2012 9.457 9.506 8.824 9.355 60,927,360 -0.13(-1.41%)
Feb 14, 2012 9.721 9.767 9.339 9.489 73,735,400 -0.36(-3.68%)
Feb 13, 2012 9.829 9.953 9.741 9.852 63,534,596 +0.19(+1.93%)
Feb 10, 2012 9.806 9.813 9.555 9.666 107,730,776 -0.79(-7.56%)
Feb 09, 2012 10.50 10.56 10.33 10.46 43,940,216 -0.04(-0.40%)
Feb 08, 2012 10.61 10.66 10.43 10.50 38,484,696 +0.03(+0.31%)
Feb 07, 2012 10.36 10.52 10.26 10.47 47,055,312 +0.19(+1.84%)
Feb 06, 2012 10.13 10.32 10.09 10.28 38,730,076 +0.08(+0.74%)
Feb 03, 2012 10.33 10.35 10.15 10.20 55,035,876 +0.03(+0.32%)
Feb 02, 2012 10.33 10.34 10.14 10.17 49,371,244 -0.02(-0.16%)
Feb 01, 2012 10.19 10.36 10.16 10.19 43,718,560 +0.20(+2.00%)
Jan 31, 2012 10.19 10.23 9.904 9.986 46,375,708 -0.06(-0.59%)
Jan 30, 2012 9.966 10.07 9.872 10.04 34,389,692 -0.12(-1.22%)
Jan 27, 2012 10.20 10.22 10.07 10.17 41,393,848 -0.03(-0.32%)
Jan 26, 2012 10.50 10.55 10.15 10.20 55,706,844 -0.20(-1.89%)
Jan 25, 2012 10.31 10.43 10.05 10.40 46,462,520 +0.08(+0.82%)
Jan 24, 2012 10.19 10.49 10.08 10.31 74,260,800 +0.15(+1.45%)
Jan 23, 2012 9.764 10.38 9.751 10.17 97,587,976 +0.42(+4.29%)
Jan 20, 2012 9.718 9.787 9.630 9.747 47,457,200 -0.05(-0.47%)
Jan 19, 2012 9.770 9.891 9.754 9.793 44,925,464 -0.01(-0.10%)
Jan 18, 2012 9.594 9.823 9.577 9.803 72,063,680 +0.34(+3.54%)
Jan 17, 2012 9.551 9.640 9.375 9.468 50,614,060 +0.20(+2.13%)
Jan 13, 2012 9.133 9.326 9.077 9.270 77,361,496 +0.05(+0.53%)
Jan 12, 2012 9.071 9.358 9.054 9.221 77,093,784 +0.20(+2.17%)
Jan 11, 2012 8.911 9.087 8.891 9.025 30,840,588 +0.05(+0.58%)
Jan 10, 2012 8.934 9.051 8.907 8.973 51,905,076 +0.19(+2.12%)
Jan 09, 2012 8.525 8.816 8.476 8.786 79,688,704 +0.39(+4.63%)
Jan 06, 2012 8.580 8.580 8.381 8.397 26,105,406 -0.14(-1.61%)
Jan 05, 2012 8.600 8.620 8.456 8.535 26,213,666 -0.11(-1.32%)
Jan 04, 2012 8.469 8.688 8.469 8.649 37,786,312 +0.59(+7.38%)
Dec 30, 2011 7.961 8.097 7.958 8.055 21,116,614 +0.08(+1.02%)
Dec 29, 2011 7.931 8.032 7.795 7.973 36,704,372 +0.04(+0.45%)
Dec 28, 2011 8.168 8.191 7.880 7.938 41,108,696 -0.32(-3.92%)
Dec 27, 2011 8.311 8.349 8.233 8.262 20,773,432 -0.08(-0.97%)
Dec 23, 2011 8.359 8.369 8.260 8.343 19,867,058 +0.17(+2.10%)
Dec 21, 2011 8.119 8.204 7.990 8.171 35,238,320 -0.02(-0.20%)
Dec 20, 2011 8.074 8.281 8.051 8.187 44,360,408 +0.40(+5.12%)
Dec 19, 2011 7.996 8.003 7.750 7.789 34,214,708 -0.15(-1.88%)
Dec 16, 2011 8.084 8.093 7.918 7.938 51,693,052 -0.06(-0.73%)
Dec 15, 2011 8.349 8.362 7.957 7.996 44,893,704 -0.05(-0.64%)
Dec 14, 2011 8.230 8.275 7.999 8.048 48,952,684 -0.27(-3.27%)
Dec 13, 2011 8.508 8.641 8.236 8.320 53,568,984 -0.17(-2.02%)
Dec 12, 2011 8.648 8.648 8.346 8.492 55,488,184 -0.38(-4.31%)
Dec 09, 2011 8.687 8.946 8.657 8.875 31,145,110 +0.25(+2.85%)
Dec 08, 2011 9.037 9.053 8.547 8.628 59,460,876 -0.50(-5.47%)
Dec 07, 2011 9.082 9.199 9.017 9.127 41,531,380 +0.02(+0.21%)
Dec 06, 2011 9.108 9.195 9.043 9.108 36,782,280 -0.06(-0.60%)
Dec 05, 2011 9.085 9.218 9.053 9.163 50,801,484 +0.24(+2.65%)
Dec 02, 2011 8.969 8.994 8.852 8.926 45,799,536 +0.08(+0.88%)
Dec 01, 2011 8.784 8.965 8.777 8.849 46,808,988 +0.10(+1.15%)
Nov 30, 2011 8.706 8.771 8.359 8.748 59,751,380 +0.50(+6.05%)
Nov 29, 2011 8.226 8.474 8.194 8.249 43,534,896 -0.04(-0.43%)
Nov 28, 2011 8.178 8.298 8.139 8.285 35,563,132 +0.37(+4.71%)
Nov 25, 2011 8.016 8.126 7.883 7.912 24,073,342 -0.19(-2.32%)
Nov 23, 2011 8.259 8.259 8.071 8.100 38,262,708 -0.29(-3.51%)
Nov 22, 2011 8.434 8.541 8.324 8.395 31,360,108 -0.10(-1.14%)
Nov 21, 2011 8.482 8.553 8.255 8.492 43,083,652 -0.15(-1.69%)
Nov 18, 2011 8.635 8.680 8.512 8.638 43,485,212 +0.08(+0.91%)
Nov 17, 2011 8.813 8.900 8.476 8.560 52,174,556 -0.25(-2.80%)
Nov 16, 2011 8.667 8.943 8.625 8.806 46,771,536 +0.04(+0.44%)
Nov 15, 2011 8.683 8.862 8.644 8.768 36,432,628 +0.02(+0.19%)
Nov 14, 2011 8.816 8.829 8.635 8.751 34,471,240 -0.09(-0.99%)
Nov 11, 2011 8.814 8.932 8.756 8.839 35,549,096 +0.21(+2.46%)
Nov 10, 2011 8.704 8.746 8.521 8.627 48,888,432 +0.16(+1.86%)
Nov 09, 2011 8.810 8.826 8.434 8.469 67,376,552 -0.68(-7.38%)
Nov 08, 2011 9.187 9.193 9.003 9.145 44,402,852 +0.05(+0.53%)
Nov 07, 2011 8.852 9.145 8.852 9.096 63,170,892 +0.24(+2.76%)
Nov 04, 2011 8.794 8.871 8.637 8.852 40,989,344 +0.09(+1.03%)
Nov 03, 2011 8.720 8.794 8.585 8.762 41,969,176 +0.14(+1.68%)
Nov 02, 2011 8.585 8.738 8.463 8.617 40,062,412 +0.20(+2.41%)
Nov 01, 2011 8.167 8.531 8.116 8.415 72,677,232 -0.27(-3.11%)
Oct 31, 2011 8.920 8.932 8.685 8.685 69,490,768 -0.20(-2.28%)
Oct 28, 2011 8.640 8.916 8.608 8.887 68,311,808 +0.23(+2.67%)
Oct 27, 2011 8.080 8.839 8.389 8.656 79,262,720 +0.58(+7.12%)
Oct 26, 2011 8.087 8.132 7.884 8.080 44,119,864 +0.17(+2.11%)
Oct 25, 2011 8.068 8.077 7.810 7.913 53,882,024 -0.08(-1.01%)
Oct 24, 2011 7.666 8.010 7.662 7.994 51,818,144 +0.30(+3.84%)
Oct 21, 2011 7.505 7.714 7.492 7.698 37,792,936 +0.27(+3.59%)
Oct 20, 2011 7.556 7.582 7.244 7.431 54,905,548 -0.19(-2.45%)
Oct 19, 2011 7.704 7.791 7.559 7.617 37,143,384 -0.17(-2.15%)
Oct 18, 2011 7.605 7.833 7.505 7.785 42,848,860 +0.17(+2.24%)
Oct 17, 2011 7.920 7.955 7.556 7.614 40,157,096 -0.37(-4.67%)
Oct 14, 2011 7.923 8.003 7.797 7.987 33,783,404 +0.18(+2.26%)
Oct 13, 2011 7.769 7.817 7.608 7.810 41,199,484 -0.07(-0.86%)
Oct 12, 2011 7.778 8.005 7.772 7.878 40,456,740 +0.20(+2.64%)
Oct 11, 2011 7.466 7.714 7.431 7.675 37,791,556 +0.10(+1.32%)
Oct 10, 2011 7.434 7.585 7.428 7.576 34,927,576 +0.32(+4.39%)
Oct 07, 2011 7.579 7.598 7.183 7.257 53,572,048 -0.24(-3.26%)
Oct 06, 2011 7.489 7.505 7.379 7.502 74,708,744 +0.44(+6.19%)
Oct 05, 2011 7.058 7.080 6.916 7.064 58,753,408 +0.06(+0.87%)
Oct 04, 2011 6.807 7.010 6.675 7.003 67,378,224 +0.09(+1.30%)
Oct 03, 2011 7.103 7.190 6.904 6.913 59,179,060 -0.31(-4.23%)
Sep 30, 2011 7.376 7.428 7.122 7.219 65,812,804 -0.27(-3.65%)
Sep 29, 2011 7.621 7.650 7.396 7.492 44,507,852 -0.02(-0.30%)
Sep 28, 2011 7.653 7.775 7.505 7.514 46,731,636 -0.20(-2.62%)
Sep 27, 2011 7.907 7.929 7.683 7.717 50,703,108 +0.01(+0.13%)
Sep 26, 2011 7.437 7.711 7.241 7.707 52,336,788 +0.28(+3.81%)
Sep 23, 2011 7.386 7.511 7.334 7.424 52,251,332 +0.01(+0.09%)
Sep 22, 2011 7.514 7.653 7.273 7.418 63,024,552 -0.50(-6.37%)
Sep 21, 2011 8.167 8.283 7.916 7.923 50,027,892 -0.32(-3.94%)
Sep 20, 2011 8.354 8.450 8.209 8.248 33,461,826 -0.11(-1.31%)
Sep 19, 2011 8.228 8.392 8.119 8.357 41,171,268 -0.13(-1.48%)
Sep 16, 2011 8.627 8.656 8.457 8.482 40,904,384 -0.14(-1.64%)
Sep 15, 2011 8.666 8.730 8.550 8.624 30,668,688 +0.09(+1.02%)
Sep 14, 2011 8.502 8.643 8.277 8.537 39,325,228 +0.05(+0.61%)
Sep 13, 2011 8.505 8.521 8.367 8.486 36,903,996 +0.01(+0.15%)
Sep 12, 2011 8.373 8.486 8.225 8.473 47,107,328 -0.06(-0.72%)
Sep 09, 2011 8.701 8.714 8.489 8.534 48,512,892 -0.40(-4.50%)
Sep 08, 2011 8.875 9.016 8.849 8.936 31,659,858 -0.12(-1.31%)
Sep 07, 2011 8.900 9.106 8.862 9.055 28,185,346 +0.24(+2.72%)
Sep 06, 2011 8.428 8.823 8.415 8.815 43,203,000 -0.14(-1.56%)
Sep 02, 2011 9.048 9.396 8.656 8.955 75,426,280 -0.40(-4.26%)
Sep 01, 2011 9.370 9.396 9.257 9.354 54,743,800 +0.01(+0.14%)
Aug 31, 2011 9.341 9.351 9.180 9.341 42,223,624 +0.09(+0.94%)
Aug 30, 2011 9.154 9.314 9.093 9.254 38,216,668 +0.07(+0.74%)
Aug 29, 2011 9.010 9.235 8.994 9.187 28,238,700 +0.31(+3.48%)
Aug 26, 2011 8.717 8.904 8.605 8.878 41,873,376 +0.15(+1.73%)
Aug 25, 2011 8.910 8.971 8.688 8.727 55,260,420 -0.19(-2.16%)
Aug 24, 2011 8.836 9.066 8.794 8.920 49,323,676 -0.01(-0.11%)
Aug 23, 2011 8.695 8.952 8.595 8.929 52,123,752 +0.28(+3.27%)
Aug 22, 2011 8.987 9.003 8.624 8.646 49,729,368 -0.09(-1.03%)
Aug 19, 2011 8.807 9.064 8.733 8.736 59,245,384 -0.15(-1.74%)
Aug 18, 2011 9.061 9.077 8.736 8.891 76,355,744 -0.55(-5.86%)
Aug 17, 2011 9.408 9.482 9.251 9.444 39,239,472 +0.12(+1.24%)
Aug 16, 2011 9.309 9.418 9.196 9.328 49,024,224 -0.07(-0.75%)
Aug 15, 2011 9.257 9.450 9.183 9.399 57,692,564 +0.30(+3.29%)
Aug 12, 2011 9.138 9.203 8.978 9.100 49,648,832 +0.07(+0.82%)
Aug 11, 2011 8.971 9.135 7.881 9.026 80,087,472 +0.36(+4.12%)
Aug 10, 2011 8.624 8.974 8.482 8.669 86,660,064 -0.02(-0.22%)
Aug 09, 2011 8.772 8.752 8.304 8.688 66,284,500 +0.28(+3.33%)
Aug 08, 2011 8.772 8.936 8.296 8.408 106,501,616 -0.94(-10.04%)
Aug 05, 2011 9.605 9.682 9.035 9.347 105,106,720 -0.26(-2.71%)
Aug 04, 2011 10.09 10.14 9.492 9.608 124,661,592 -0.81(-7.75%)
Aug 03, 2011 10.62 10.65 10.27 10.41 57,359,284 -0.18(-1.66%)
Aug 02, 2011 10.81 10.85 10.58 10.59 39,053,796 -0.31(-2.84%)
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.