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 )

15.37 -0.19 (-1.19%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 3, 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, 2015 2.408 2.450 2.342 2.380 70,961,624 -0.02(-0.73%)
Jul 30, 2015 2.517 2.517 2.338 2.398 76,433,168 -0.08(-3.11%)
Jul 29, 2015 2.310 2.499 2.286 2.475 107,066,200 +0.17(+7.28%)
Jul 28, 2015 2.219 2.340 2.204 2.307 154,569,152 +0.12(+5.44%)
Jul 27, 2015 2.275 2.317 2.170 2.188 110,180,192 -0.14(-6.01%)
Jul 24, 2015 2.373 2.373 2.268 2.328 76,686,016 -0.09(-3.76%)
Jul 23, 2015 2.419 2.506 2.377 2.419 100,287,400 -0.05(-2.12%)
Jul 22, 2015 2.569 2.587 2.464 2.471 86,411,912 -0.15(-5.61%)
Jul 21, 2015 2.583 2.730 2.580 2.618 77,912,832 -0.00(-0.13%)
Jul 20, 2015 2.748 2.751 2.594 2.622 99,854,080 -0.16(-5.79%)
Jul 17, 2015 2.937 2.937 2.765 2.783 123,564,552 -0.16(-5.47%)
Jul 16, 2015 2.972 3.000 2.930 2.944 45,120,964 -0.00(-0.12%)
Jul 15, 2015 2.979 3.017 2.930 2.947 54,713,592 -0.07(-2.32%)
Jul 14, 2015 2.926 3.046 2.919 3.017 43,896,168 +0.04(+1.29%)
Jul 13, 2015 2.912 2.979 2.879 2.979 50,244,548 +0.05(+1.55%)
Jul 10, 2015 2.933 2.968 2.898 2.933 52,523,476 +0.04(+1.21%)
Jul 09, 2015 2.888 2.968 2.856 2.898 62,084,248 +0.08(+2.98%)
Jul 08, 2015 2.835 2.912 2.776 2.814 67,981,280 -0.09(-3.02%)
Jul 07, 2015 2.804 2.923 2.664 2.902 150,227,856 +0.03(+1.10%)
Jul 06, 2015 2.856 2.926 2.814 2.870 144,989,696 -0.22(-7.13%)
Jul 02, 2015 3.059 3.091 3.091 3.091 70,625,856 +0.06(+2.08%)
Jul 01, 2015 3.186 3.186 2.993 3.028 94,551,032 -0.14(-4.42%)
Jun 30, 2015 3.214 3.259 3.140 3.168 67,227,360 +0.01(+0.22%)
Jun 29, 2015 3.294 3.357 3.126 3.161 106,340,584 -0.13(-4.04%)
Jun 26, 2015 3.186 3.301 3.161 3.294 71,558,808 +0.13(+4.21%)
Jun 25, 2015 3.298 3.305 3.140 3.161 93,558,960 -0.15(-4.65%)
Jun 24, 2015 3.326 3.380 3.287 3.315 68,499,456 +0.01(+0.42%)
Jun 23, 2015 3.298 3.389 3.280 3.301 86,388,160 -0.02(-0.53%)
Jun 22, 2015 3.347 3.350 3.294 3.319 43,173,448 +0.03(+0.85%)
Jun 19, 2015 3.340 3.399 3.273 3.291 66,087,768 -0.10(-2.99%)
Jun 18, 2015 3.364 3.403 3.322 3.392 57,316,732 +0.07(+2.00%)
Jun 17, 2015 3.343 3.383 3.275 3.326 81,492,360 +0.00(+0.00%)
Jun 16, 2015 3.203 3.357 3.179 3.326 82,903,736 +0.14(+4.40%)
Jun 15, 2015 3.186 3.242 3.172 3.186 55,996,264 +0.00(+0.00%)
Jun 12, 2015 3.172 3.208 3.166 3.186 48,186,160 -0.01(-0.44%)
Jun 11, 2015 3.137 3.203 3.115 3.200 66,057,288 +0.01(+0.22%)
Jun 10, 2015 3.280 3.305 3.168 3.193 78,817,232 +0.02(+0.77%)
Jun 09, 2015 3.123 3.224 3.123 3.168 74,833,976 +0.09(+2.84%)
Jun 08, 2015 3.028 3.088 3.025 3.080 47,204,408 +0.07(+2.33%)
Jun 05, 2015 2.979 3.063 2.948 3.010 56,507,128 +0.02(+0.82%)
Jun 04, 2015 3.070 3.089 2.982 2.986 52,172,776 -0.10(-3.29%)
Jun 03, 2015 3.109 3.193 3.070 3.088 101,896,760 -0.04(-1.12%)
Jun 02, 2015 2.975 3.123 2.975 3.123 90,295,752 +0.19(+6.57%)
Jun 01, 2015 2.972 2.972 2.891 2.930 55,943,396 +0.01(+0.24%)
May 29, 2015 3.007 3.017 2.923 2.923 68,749,632 -0.10(-3.36%)
May 28, 2015 3.021 3.031 2.930 3.025 56,088,952 +0.01(+0.47%)
May 27, 2015 2.946 3.028 2.937 3.010 83,264,672 +0.03(+1.06%)
May 26, 2015 3.098 3.137 2.972 2.979 122,723,200 -0.22(-6.99%)
May 22, 2015 3.284 3.203 3.203 3.203 79,950,896 -0.12(-3.58%)
May 21, 2015 3.238 3.364 3.207 3.322 85,195,376 +0.12(+3.83%)
May 20, 2015 3.175 3.263 3.137 3.200 83,227,000 +0.02(+0.55%)
May 19, 2015 3.284 3.285 3.158 3.182 163,606,736 -0.21(-6.19%)
May 18, 2015 3.637 3.651 3.333 3.392 164,785,008 -0.15(-4.34%)
May 15, 2015 3.431 3.574 3.399 3.546 94,347,088 +0.07(+2.01%)
May 14, 2015 3.490 3.564 3.420 3.476 91,775,952 +0.03(+0.81%)
May 13, 2015 3.466 3.564 3.431 3.448 101,532,424 +0.03(+0.92%)
May 12, 2015 3.375 3.483 3.371 3.417 66,204,308 +0.05(+1.35%)
May 11, 2015 3.417 3.420 3.343 3.371 54,278,288 -0.04(-1.13%)
May 08, 2015 3.431 3.473 3.340 3.410 79,998,320 +0.03(+0.83%)
May 07, 2015 3.403 3.424 3.301 3.382 88,474,928 -0.02(-0.52%)
May 06, 2015 3.693 3.693 3.375 3.399 137,142,512 -0.17(-4.71%)
May 05, 2015 3.502 3.637 3.483 3.567 147,249,360 +0.14(+4.19%)
May 04, 2015 3.347 3.424 3.347 3.424 74,222,368 +0.09(+2.62%)
May 01, 2015 3.319 3.361 3.273 3.336 63,508,552 +0.01(+0.32%)
Apr 30, 2015 3.273 3.326 3.224 3.326 96,356,872 +0.06(+1.71%)
Apr 29, 2015 3.224 3.315 3.182 3.270 94,319,168 +0.01(+0.21%)
Apr 28, 2015 3.308 3.322 3.088 3.263 190,223,504 -0.00(-0.11%)
Apr 27, 2015 3.431 3.462 3.259 3.266 200,090,688 -0.23(-6.61%)
Apr 24, 2015 3.410 3.536 3.403 3.497 254,739,504 +0.21(+6.28%)
Apr 23, 2015 2.961 3.333 2.947 3.291 391,906,880 +0.16(+5.26%)
Apr 22, 2015 3.014 3.144 2.973 3.126 137,715,856 +0.12(+4.08%)
Apr 21, 2015 3.030 3.100 2.982 3.003 112,052,024 -0.07(-2.17%)
Apr 20, 2015 3.091 3.133 3.053 3.070 109,069,896 -0.01(-0.23%)
Apr 17, 2015 2.958 3.088 2.916 3.077 139,268,320 +0.04(+1.27%)
Apr 16, 2015 3.074 3.095 2.921 3.038 214,618,944 -0.08(-2.47%)
Apr 15, 2015 2.902 3.116 2.902 3.116 303,383,904 +0.24(+8.27%)
Apr 14, 2015 2.860 2.897 2.769 2.877 193,846,768 +0.08(+2.75%)
Apr 13, 2015 2.727 2.905 2.723 2.800 285,469,792 +0.09(+3.23%)
Apr 10, 2015 2.597 2.713 2.594 2.713 169,123,200 +0.07(+2.79%)
Apr 09, 2015 2.471 2.646 2.464 2.639 230,397,776 +0.22(+8.96%)
Apr 08, 2015 2.520 2.531 2.387 2.422 161,078,128 +0.01(+0.29%)
Apr 07, 2015 2.359 2.447 2.321 2.415 139,497,200 +0.04(+1.47%)
Apr 06, 2015 2.412 2.478 2.368 2.380 141,525,648 +0.01(+0.59%)
Apr 02, 2015 2.265 2.366 2.366 2.366 127,750,776 +0.14(+6.46%)
Apr 01, 2015 2.181 2.275 2.167 2.223 173,679,024 +0.12(+5.66%)
Mar 31, 2015 2.072 2.132 2.030 2.104 85,245,640 +0.03(+1.35%)
Mar 30, 2015 2.001 2.086 1.995 2.076 73,993,024 +0.08(+4.03%)
Mar 27, 2015 2.006 2.044 1.960 1.995 87,619,416 -0.03(-1.55%)
Mar 26, 2015 2.135 2.160 2.013 2.027 129,325,224 -0.08(-3.98%)
Mar 25, 2015 2.104 2.142 2.076 2.111 161,468,528 +0.05(+2.55%)
Mar 24, 2015 2.076 2.093 2.027 2.058 92,002,728 +0.02(+0.86%)
Mar 23, 2015 1.999 2.062 1.995 2.041 105,843,832 +0.08(+4.29%)
Mar 20, 2015 1.901 1.967 1.890 1.957 87,878,144 +0.12(+6.27%)
Mar 19, 2015 1.929 1.939 1.834 1.841 99,216,152 -0.14(-7.07%)
Mar 18, 2015 1.848 1.985 1.831 1.981 159,188,928 +0.09(+5.01%)
Mar 17, 2015 1.754 1.890 1.752 1.887 122,632,880 +0.11(+5.89%)
Mar 16, 2015 1.778 1.796 1.722 1.782 90,643,984 +0.03(+1.60%)
Mar 13, 2015 1.764 1.768 1.715 1.754 162,360,176 -0.07(-3.84%)
Mar 12, 2015 1.918 1.964 1.813 1.824 92,282,576 -0.07(-3.70%)
Mar 11, 2015 1.862 1.911 1.848 1.894 93,157,352 +0.04(+2.08%)
Mar 10, 2015 1.960 1.974 1.855 1.855 184,313,600 -0.10(-5.19%)
Mar 09, 2015 2.037 2.051 1.953 1.957 123,165,160 -0.13(-6.21%)
Mar 06, 2015 2.100 2.118 2.072 2.086 102,903,624 -0.04(-1.97%)
Mar 05, 2015 2.139 2.149 2.104 2.128 88,933,208 -0.03(-1.62%)
Mar 04, 2015 2.198 2.244 2.142 2.163 119,723,808 -0.08(-3.59%)
Mar 03, 2015 2.300 2.310 2.244 2.244 76,226,360 +0.01(+0.63%)
Mar 02, 2015 2.317 2.321 2.223 2.230 97,917,560 -0.09(-3.92%)
Feb 27, 2015 2.240 2.344 2.233 2.321 106,104,792 +0.12(+5.41%)
Feb 26, 2015 2.240 2.254 2.195 2.202 87,319,896 -0.07(-3.08%)
Feb 25, 2015 2.209 2.275 2.205 2.272 198,153,104 -0.13(-5.39%)
Feb 24, 2015 2.307 2.407 2.296 2.401 90,071,496 +0.13(+5.86%)
Feb 23, 2015 2.286 2.303 2.244 2.268 87,428,608 -0.06(-2.70%)
Feb 20, 2015 2.314 2.345 2.286 2.331 90,510,048 +0.01(+0.30%)
Feb 19, 2015 2.352 2.398 2.310 2.324 116,151,120 -0.12(-4.73%)
Feb 18, 2015 2.457 2.510 2.405 2.440 98,805,592 -0.05(-1.83%)
Feb 17, 2015 2.478 2.506 2.359 2.485 98,200,560 +0.04(+1.72%)
Feb 13, 2015 2.387 2.443 2.443 2.443 146,503,424 +0.15(+6.73%)
Feb 12, 2015 2.265 2.324 2.240 2.289 137,990,784 +0.11(+4.98%)
Feb 11, 2015 2.177 2.196 2.104 2.181 132,439,760 +0.00(+0.00%)
Feb 10, 2015 2.356 2.363 2.160 2.181 147,171,552 -0.17(-7.29%)
Feb 09, 2015 2.226 2.363 2.226 2.352 118,102,576 +0.06(+2.75%)
Feb 06, 2015 2.321 2.373 2.223 2.289 215,747,136 -0.20(-8.02%)
Feb 05, 2015 2.485 2.576 2.433 2.489 113,096,800 -0.05(-2.07%)
Feb 04, 2015 2.478 2.610 2.429 2.541 178,422,560 -0.01(-0.41%)
Feb 03, 2015 2.384 2.559 2.380 2.552 196,872,096 +0.31(+13.73%)
Feb 02, 2015 2.093 2.258 2.093 2.244 123,877,776 +0.14(+6.66%)
Jan 30, 2015 2.107 2.156 2.055 2.104 276,163,328 -0.14(-6.09%)
Jan 29, 2015 2.205 2.335 2.142 2.240 154,117,216 -0.06(-2.44%)
Jan 28, 2015 2.366 2.387 2.282 2.296 179,487,168 -0.31(-11.95%)
Jan 27, 2015 2.485 2.678 2.475 2.608 88,190,584 +0.08(+3.04%)
Jan 26, 2015 2.538 2.576 2.513 2.531 67,463,184 -0.01(-0.28%)
Jan 23, 2015 2.639 2.667 2.538 2.538 74,574,272 -0.14(-5.23%)
Jan 22, 2015 2.713 2.713 2.615 2.678 107,335,376 +0.11(+4.08%)
Jan 21, 2015 2.426 2.597 2.419 2.573 101,835,656 +0.19(+7.93%)
Jan 20, 2015 2.503 2.517 2.338 2.384 124,751,488 -0.09(-3.54%)
Jan 16, 2015 2.492 2.471 2.471 2.471 118,050,080 +0.05(+2.17%)
Jan 15, 2015 2.422 2.471 2.384 2.419 146,348,688 +0.03(+1.32%)
Jan 14, 2015 2.296 2.422 2.251 2.387 120,506,032 +0.01(+0.59%)
Jan 13, 2015 2.352 2.440 2.328 2.373 114,955,400 +0.07(+3.20%)
Jan 12, 2015 2.398 2.401 2.270 2.300 106,580,128 -0.17(-6.94%)
Jan 09, 2015 2.359 2.517 2.317 2.471 127,745,736 +0.11(+4.44%)
Jan 08, 2015 2.293 2.433 2.251 2.366 149,177,440 +0.20(+9.03%)
Jan 07, 2015 2.149 2.223 2.139 2.170 132,913,208 +0.06(+2.99%)
Jan 06, 2015 2.142 2.167 2.027 2.107 111,343,336 -0.02(-0.82%)
Jan 05, 2015 2.216 2.223 2.118 2.125 159,292,096 -0.24(-10.21%)
Jan 02, 2015 2.447 2.454 2.349 2.366 118,119,808 -0.19(-7.40%)
Dec 31, 2014 2.520 2.555 2.555 2.555 65,375,000 +0.01(+0.41%)
Dec 30, 2014 2.583 2.604 2.520 2.545 64,976,704 +0.00(+0.00%)
Dec 29, 2014 2.559 2.643 2.545 2.545 70,812,688 -0.04(-1.62%)
Dec 26, 2014 2.643 2.678 2.541 2.587 60,625,356 -0.07(-2.76%)
Dec 24, 2014 2.685 2.660 2.660 2.660 43,035,232 -0.04(-1.43%)
Dec 23, 2014 2.685 2.734 2.639 2.699 86,394,400 +0.09(+3.49%)
Dec 22, 2014 2.531 2.636 2.475 2.608 115,168,944 +0.12(+4.78%)
Dec 19, 2014 2.482 2.496 2.415 2.489 134,756,768 +0.07(+3.04%)
Dec 18, 2014 2.524 2.541 2.352 2.415 183,771,856 +0.07(+2.99%)
Dec 17, 2014 2.296 2.401 2.237 2.345 224,108,864 +0.15(+6.69%)
Dec 16, 2014 2.195 2.324 2.104 2.198 180,868,624 +0.01(+0.32%)
Dec 15, 2014 2.443 2.450 2.177 2.191 195,682,176 -0.30(-11.96%)
Dec 12, 2014 2.580 2.590 2.485 2.489 111,595,264 -0.11(-4.18%)
Dec 11, 2014 2.590 2.678 2.569 2.597 146,426,224 -0.12(-4.26%)
Dec 10, 2014 2.765 2.779 2.702 2.713 126,503,064 -0.14(-4.91%)
Dec 09, 2014 2.727 2.881 2.671 2.853 105,383,024 -0.03(-0.97%)
Dec 08, 2014 3.035 3.038 2.860 2.881 105,452,256 -0.21(-6.69%)
Dec 05, 2014 3.084 3.102 3.035 3.088 71,392,208 -0.03(-1.01%)
Dec 04, 2014 3.140 3.164 3.084 3.119 83,738,800 -0.13(-3.88%)
Dec 03, 2014 3.179 3.305 3.175 3.245 70,491,352 +0.09(+3.00%)
Dec 02, 2014 3.161 3.231 3.109 3.151 109,332,016 -0.04(-1.32%)
Dec 01, 2014 3.245 3.256 3.123 3.193 128,133,768 -0.21(-6.17%)
Nov 28, 2014 3.487 3.494 3.333 3.403 96,111,816 -0.31(-8.30%)
Nov 26, 2014 3.760 3.711 3.711 3.711 88,485,496 +0.07(+2.02%)
Nov 25, 2014 3.879 3.896 3.623 3.637 166,002,016 -0.04(-1.05%)
Nov 24, 2014 3.886 3.889 3.651 3.676 172,873,568 -0.12(-3.14%)
Nov 21, 2014 3.546 3.851 3.529 3.795 217,419,840 +0.40(+11.64%)
Nov 20, 2014 3.417 3.483 3.322 3.399 119,065,448 +0.08(+2.32%)
Nov 19, 2014 3.382 3.399 3.270 3.322 118,728,760 +0.02(+0.74%)
Nov 18, 2014 3.231 3.364 3.079 3.298 192,540,512 +0.03(+0.96%)
Nov 17, 2014 3.469 3.480 3.245 3.266 141,282,464 -0.22(-6.23%)
Nov 14, 2014 3.364 3.515 3.329 3.483 181,910,736 -0.09(-2.45%)
Nov 13, 2014 3.718 3.739 3.532 3.571 116,049,440 -0.13(-3.41%)
Nov 12, 2014 3.732 3.861 3.681 3.697 90,913,040 -0.03(-0.84%)
Nov 11, 2014 3.623 3.732 3.588 3.728 104,442,240 +0.01(+0.28%)
Nov 10, 2014 3.788 3.816 3.686 3.718 97,681,056 -0.10(-2.57%)
Nov 07, 2014 3.711 3.886 3.704 3.816 135,212,560 +0.06(+1.58%)
Nov 06, 2014 3.735 3.777 3.698 3.756 143,228,224 -0.15(-3.85%)
Nov 05, 2014 3.879 3.963 3.851 3.907 88,462,544 -0.06(-1.41%)
Nov 04, 2014 3.949 4.012 3.851 3.963 94,941,536 +0.02(+0.53%)
Nov 03, 2014 4.057 4.064 3.900 3.942 105,870,280 -0.15(-3.76%)
Oct 31, 2014 3.984 4.148 3.945 4.096 127,229,856 +0.13(+3.36%)
Oct 30, 2014 4.036 4.075 3.914 3.963 124,815,464 +0.04(+0.98%)
Oct 29, 2014 4.029 4.078 3.805 3.924 168,504,432 -0.16(-4.02%)
Oct 28, 2014 4.057 4.134 3.998 4.089 156,709,488 +0.18(+4.66%)
Oct 27, 2014 3.791 3.970 3.781 3.907 471,000,608 -0.62(-13.69%)
Oct 24, 2014 4.425 4.614 4.376 4.526 199,224,336 +0.29(+6.77%)
Oct 23, 2014 4.393 4.454 4.201 4.239 233,229,504 -0.25(-5.61%)
Oct 22, 2014 4.610 4.738 4.470 4.491 110,460,960 -0.13(-2.80%)
Oct 21, 2014 4.456 4.750 4.456 4.621 229,171,072 -0.28(-5.71%)
Oct 20, 2014 4.978 5.090 4.864 4.901 129,964,696 -0.33(-6.23%)
Oct 17, 2014 5.181 5.305 5.104 5.226 111,430,000 +0.15(+2.97%)
Oct 16, 2014 5.030 5.265 5.013 5.076 137,720,128 -0.37(-6.75%)
Oct 15, 2014 5.615 5.664 5.286 5.443 212,371,360 -0.54(-9.06%)
Oct 14, 2014 5.895 6.166 5.842 5.986 127,045,512 -0.06(-0.98%)
Oct 13, 2014 5.923 6.175 5.877 6.045 153,991,376 +0.58(+10.56%)
Oct 10, 2014 5.748 5.800 5.468 5.468 139,053,616 -0.40(-6.86%)
Oct 09, 2014 5.916 5.993 5.801 5.870 142,517,072 +0.09(+1.57%)
Oct 08, 2014 5.951 5.954 5.415 5.779 198,022,032 +0.02(+0.30%)
Oct 07, 2014 5.688 5.972 5.604 5.762 202,151,280 +0.23(+4.18%)
Oct 06, 2014 5.685 5.720 5.461 5.531 278,918,176 +0.64(+13.10%)
Oct 03, 2014 4.722 4.960 4.631 4.890 114,774,664 +0.20(+4.33%)
Oct 02, 2014 4.729 4.799 4.554 4.687 139,614,352 +0.03(+0.68%)
Oct 01, 2014 4.771 4.873 4.624 4.656 197,343,728 -0.31(-6.27%)
Sep 30, 2014 4.932 5.041 4.810 4.967 157,280,896 -0.18(-3.47%)
Sep 29, 2014 5.762 5.212 5.086 5.146 160,537,888 -0.62(-10.69%)
Sep 26, 2014 5.492 5.821 5.457 5.762 84,925,464 +0.32(+5.78%)
Sep 25, 2014 5.513 5.559 5.419 5.447 67,444,744 -0.16(-2.93%)
Sep 24, 2014 5.545 5.688 5.440 5.611 73,412,472 +0.04(+0.69%)
Sep 23, 2014 5.636 5.793 5.485 5.573 91,921,712 -0.07(-1.18%)
Sep 22, 2014 5.541 5.669 5.482 5.639 115,371,632 -0.23(-3.99%)
Sep 19, 2014 5.979 6.003 5.790 5.874 72,372,576 -0.11(-1.81%)
Sep 18, 2014 6.112 6.172 5.940 5.982 89,054,560 -0.18(-2.95%)
Sep 17, 2014 6.329 6.333 6.133 6.165 94,643,928 +0.04(+0.57%)
Sep 16, 2014 6.017 6.333 5.996 6.130 152,116,640 +0.34(+5.86%)
Sep 15, 2014 5.720 5.860 5.706 5.790 89,033,640 +0.06(+0.98%)
Sep 12, 2014 5.940 6.014 5.639 5.734 151,626,208 -0.44(-7.09%)
Sep 11, 2014 6.168 6.291 6.074 6.172 95,382,472 +0.09(+1.44%)
Sep 10, 2014 6.147 6.238 5.972 6.084 101,477,904 -0.16(-2.52%)
Sep 09, 2014 6.427 6.497 6.173 6.242 101,734,504 -0.18(-2.83%)
Sep 08, 2014 6.945 6.949 6.364 6.424 174,812,752 -0.36(-5.31%)
Sep 05, 2014 6.837 6.945 6.665 6.784 93,568,400 +0.02(+0.26%)
Sep 04, 2014 6.889 7.103 6.760 6.767 108,110,808 -0.34(-4.73%)
Sep 03, 2014 7.292 7.330 6.987 7.103 110,370,480 -0.13(-1.74%)
Sep 02, 2014 6.931 7.306 6.833 7.229 140,213,744 +0.38(+5.52%)
Aug 29, 2014 6.823 6.851 6.851 6.851 116,220,664 +0.16(+2.35%)
Aug 28, 2014 6.697 6.819 6.627 6.693 84,879,440 -0.03(-0.47%)
Aug 27, 2014 6.476 6.763 6.413 6.725 106,068,080 +0.34(+5.38%)
Aug 26, 2014 6.497 6.511 6.308 6.382 87,113,368 +0.05(+0.83%)
Aug 25, 2014 6.151 6.343 6.115 6.329 77,165,216 +0.31(+5.12%)
Aug 22, 2014 6.133 6.140 5.979 6.021 56,545,116 -0.19(-2.99%)
Aug 21, 2014 6.259 6.263 6.137 6.207 53,652,132 +0.02(+0.28%)
Aug 20, 2014 6.077 6.249 6.074 6.189 75,944,552 +0.08(+1.26%)
Aug 19, 2014 5.895 6.115 5.888 6.112 70,271,264 +0.21(+3.56%)
Aug 18, 2014 5.951 5.954 5.758 5.902 79,052,024 +0.12(+2.12%)
Aug 15, 2014 5.552 5.793 5.545 5.779 88,130,640 +0.37(+6.79%)
Aug 14, 2014 5.447 5.506 5.337 5.412 64,715,644 +0.00(+0.00%)
Aug 13, 2014 5.720 5.748 5.331 5.412 179,510,448 -0.25(-4.45%)
Aug 12, 2014 5.734 5.804 5.646 5.664 36,758,676 -0.10(-1.70%)
Aug 11, 2014 5.625 5.769 5.580 5.762 49,887,928 +0.18(+3.26%)
Aug 08, 2014 5.573 5.594 5.496 5.580 55,110,608 -0.15(-2.57%)
Aug 07, 2014 5.898 5.916 5.636 5.727 51,880,068 -0.08(-1.39%)
Aug 06, 2014 5.657 5.867 5.611 5.807 50,677,284 +0.18(+3.17%)
Aug 05, 2014 5.601 5.776 5.555 5.629 60,120,888 -0.00(-0.06%)
Aug 04, 2014 5.559 5.639 5.482 5.632 33,284,710 +0.09(+1.71%)
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.