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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Aug 31, 2005 2.288 2.339 2.282 2.339 25,471,096 +0.09(+3.99%)
Aug 30, 2005 2.224 2.249 2.217 2.249 19,773,262 +0.05(+2.16%)
Aug 29, 2005 2.189 2.212 2.171 2.202 18,758,324 +0.05(+2.44%)
Aug 26, 2005 2.202 2.205 2.139 2.150 18,984,310 -0.05(-2.39%)
Aug 25, 2005 2.180 2.205 2.168 2.202 38,216,004 +0.04(+1.73%)
Aug 24, 2005 2.126 2.168 2.123 2.165 17,655,128 +0.03(+1.44%)
Aug 23, 2005 2.189 2.190 2.129 2.134 21,549,072 -0.05(-2.48%)
Aug 22, 2005 2.137 2.202 2.137 2.189 27,567,836 +0.07(+3.50%)
Aug 19, 2005 2.135 2.150 2.061 2.114 49,782,836 -0.01(-0.60%)
Aug 18, 2005 2.173 2.187 2.114 2.127 27,583,882 -0.02(-1.06%)
Aug 17, 2005 2.202 2.206 2.143 2.150 34,014,504 -0.03(-1.57%)
Aug 16, 2005 2.245 2.265 2.182 2.184 26,762,838 -0.07(-3.15%)
Aug 15, 2005 2.245 2.273 2.194 2.255 27,499,638 +0.02(+1.07%)
Aug 12, 2005 2.165 2.234 2.147 2.232 34,902,408 +0.02(+0.73%)
Aug 11, 2005 2.243 2.255 2.179 2.215 28,773,994 -0.03(-1.17%)
Aug 10, 2005 2.234 2.249 2.225 2.242 31,997,998 +0.04(+1.63%)
Aug 09, 2005 2.169 2.206 2.145 2.206 31,432,360 +0.06(+2.84%)
Aug 08, 2005 2.143 2.173 2.135 2.145 19,421,578 +0.03(+1.22%)
Aug 05, 2005 2.132 2.143 2.103 2.119 17,298,094 +0.01(+0.48%)
Aug 04, 2005 2.122 2.131 2.095 2.109 23,758,136 -0.02(-1.09%)
Aug 03, 2005 2.116 2.150 2.114 2.132 24,416,040 +0.04(+2.06%)
Aug 02, 2005 2.056 2.092 2.051 2.089 24,814,528 +0.06(+3.12%)
Aug 01, 2005 1.966 2.034 1.964 2.026 23,502,730 +0.06(+3.06%)
Jul 29, 2005 1.991 1.991 1.954 1.966 18,266,232 -0.01(-0.30%)
Jul 28, 2005 1.924 1.985 1.924 1.972 28,582,774 +0.06(+3.15%)
Jul 27, 2005 1.877 1.920 1.858 1.911 19,500,472 +0.04(+1.95%)
Jul 26, 2005 1.852 1.882 1.845 1.875 27,514,346 +0.02(+1.21%)
Jul 25, 2005 1.889 1.898 1.849 1.852 46,171,044 -0.09(-4.47%)
Jul 22, 2005 1.918 1.939 1.903 1.939 24,351,856 +0.02(+1.21%)
Jul 21, 2005 1.914 1.930 1.895 1.916 20,384,366 +0.01(+0.35%)
Jul 20, 2005 1.883 1.912 1.862 1.909 30,751,722 +0.02(+1.27%)
Jul 19, 2005 1.892 1.899 1.871 1.885 27,805,858 -0.02(-1.02%)
Jul 18, 2005 1.908 1.926 1.896 1.905 19,782,622 -0.00(-0.14%)
Jul 15, 2005 1.944 1.944 1.898 1.907 19,287,856 -0.04(-2.09%)
Jul 14, 2005 1.991 2.006 1.933 1.948 23,350,288 -0.04(-1.90%)
Jul 13, 2005 1.997 2.004 1.981 1.986 11,617,644 -0.01(-0.52%)
Jul 12, 2005 1.987 2.001 1.978 1.996 26,231,966 +0.02(+0.93%)
Jul 11, 2005 1.981 1.998 1.972 1.978 15,288,274 +0.00(+0.00%)
Jul 08, 2005 1.972 2.011 1.968 1.978 25,413,596 +0.03(+1.73%)
Jul 07, 2005 1.944 1.949 1.919 1.944 24,567,146 -0.01(-0.44%)
Jul 06, 2005 1.974 1.987 1.948 1.953 19,818,728 -0.02(-1.17%)
Jul 05, 2005 1.944 2.011 1.931 1.976 24,687,494 +0.03(+1.34%)
Jul 01, 2005 1.937 1.963 1.926 1.950 18,922,800 +0.00(+0.04%)
Jun 30, 2005 1.951 1.968 1.946 1.949 17,466,582 -0.01(-0.59%)
Jun 29, 2005 1.974 1.986 1.959 1.961 14,642,404 -0.01(-0.55%)
Jun 28, 2005 1.991 1.991 1.960 1.972 13,806,650 -0.01(-0.45%)
Jun 27, 2005 1.901 1.992 1.883 1.981 35,980,196 +0.09(+4.52%)
Jun 24, 2005 1.923 1.933 1.886 1.895 21,414,014 -0.03(-1.32%)
Jun 23, 2005 1.948 1.972 1.920 1.920 15,681,413 -0.03(-1.63%)
Jun 22, 2005 1.940 1.956 1.925 1.952 19,630,182 +0.01(+0.69%)
Jun 21, 2005 1.949 1.988 1.929 1.939 23,290,114 -0.01(-0.54%)
Jun 20, 2005 1.931 1.957 1.911 1.949 22,909,010 +0.04(+1.94%)
Jun 17, 2005 1.871 1.917 1.871 1.912 25,769,294 +0.06(+3.04%)
Jun 16, 2005 1.813 1.859 1.810 1.856 20,737,388 +0.05(+2.63%)
Jun 15, 2005 1.803 1.820 1.791 1.808 23,590,986 +0.01(+0.33%)
Jun 14, 2005 1.785 1.819 1.770 1.802 37,451,124 +0.03(+1.71%)
Jun 13, 2005 1.776 1.781 1.761 1.772 8,596,896 +0.01(+0.30%)
Jun 10, 2005 1.753 1.776 1.751 1.767 10,280,438 +0.02(+1.39%)
Jun 09, 2005 1.711 1.749 1.707 1.742 23,426,508 +0.01(+0.43%)
Jun 08, 2005 1.739 1.774 1.735 1.735 15,804,436 +0.00(+0.24%)
Jun 07, 2005 1.750 1.767 1.725 1.731 19,763,902 -0.05(-2.59%)
Jun 06, 2005 1.772 1.787 1.741 1.777 20,657,156 -0.03(-1.70%)
Jun 03, 2005 1.825 1.828 1.789 1.808 11,689,853 -0.01(-0.60%)
Jun 02, 2005 1.793 1.824 1.790 1.818 19,771,926 +0.03(+1.63%)
Jun 01, 2005 1.755 1.800 1.747 1.789 15,654,668 +0.02(+1.37%)
May 31, 2005 1.778 1.778 1.750 1.765 13,392,116 -0.00(-0.23%)
May 27, 2005 1.749 1.775 1.747 1.769 19,099,310 +0.01(+0.70%)
May 26, 2005 1.742 1.759 1.739 1.757 10,830,030 +0.02(+1.38%)
May 25, 2005 1.711 1.735 1.704 1.733 16,637,515 +0.03(+1.58%)
May 24, 2005 1.681 1.709 1.673 1.706 12,663,339 +0.02(+1.15%)
May 23, 2005 1.670 1.701 1.670 1.686 19,118,032 -0.02(-1.10%)
May 20, 2005 1.699 1.709 1.690 1.705 7,620,736 +0.01(+0.37%)
May 19, 2005 1.673 1.700 1.658 1.699 15,701,471 +0.03(+2.09%)
May 18, 2005 1.645 1.681 1.645 1.664 18,662,044 +0.03(+1.71%)
May 17, 2005 1.582 1.663 1.580 1.636 20,147,680 +0.04(+2.51%)
May 16, 2005 1.582 1.605 1.567 1.596 21,221,456 +0.01(+0.95%)
May 13, 2005 1.623 1.631 1.561 1.581 23,064,126 -0.04(-2.58%)
May 12, 2005 1.686 1.694 1.619 1.623 20,381,692 -0.06(-3.77%)
May 11, 2005 1.667 1.689 1.651 1.686 12,419,968 +0.02(+0.92%)
May 10, 2005 1.716 1.716 1.661 1.671 15,431,355 -0.05(-2.81%)
May 09, 2005 1.708 1.724 1.692 1.719 11,066,715 +0.02(+1.23%)
May 06, 2005 1.718 1.720 1.698 1.698 20,257,330 +0.03(+1.68%)
May 05, 2005 1.645 1.671 1.639 1.670 17,061,410 +0.03(+1.85%)
May 04, 2005 1.601 1.645 1.601 1.640 19,750,530 +0.04(+2.65%)
May 03, 2005 1.600 1.604 1.582 1.598 12,617,874 -0.00(-0.19%)
May 02, 2005 1.584 1.607 1.557 1.601 7,893,526 +0.03(+2.10%)
Apr 29, 2005 1.580 1.582 1.542 1.568 9,825,788 +0.02(+1.26%)
Apr 28, 2005 1.579 1.581 1.544 1.548 15,055,600 -0.04(-2.52%)
Apr 27, 2005 1.640 1.640 1.588 1.588 13,452,291 -0.05(-3.15%)
Apr 26, 2005 1.617 1.646 1.617 1.640 12,413,282 +0.00(+0.25%)
Apr 25, 2005 1.594 1.646 1.594 1.636 15,467,460 +0.04(+2.63%)
Apr 22, 2005 1.643 1.643 1.586 1.594 12,232,759 -0.03(-1.84%)
Apr 21, 2005 1.617 1.625 1.575 1.624 12,662,002 +0.04(+2.79%)
Apr 20, 2005 1.598 1.612 1.578 1.580 17,483,966 -0.01(-0.80%)
Apr 19, 2005 1.559 1.594 1.559 1.593 15,163,914 +0.06(+3.88%)
Apr 18, 2005 1.505 1.541 1.502 1.533 19,634,192 -0.00(-0.32%)
Apr 15, 2005 1.570 1.587 1.535 1.538 28,695,100 -0.05(-3.15%)
Apr 14, 2005 1.624 1.631 1.574 1.588 18,291,638 -0.04(-2.30%)
Apr 13, 2005 1.656 1.662 1.624 1.625 14,600,950 -0.03(-1.67%)
Apr 12, 2005 1.656 1.658 1.615 1.653 17,972,046 -0.00(-0.16%)
Apr 11, 2005 1.664 1.670 1.649 1.656 9,930,090 -0.00(-0.16%)
Apr 08, 2005 1.678 1.678 1.648 1.658 12,088,341 -0.02(-1.00%)
Apr 07, 2005 1.670 1.690 1.646 1.675 15,867,284 +0.01(+0.52%)
Apr 06, 2005 1.668 1.683 1.656 1.667 14,770,775 +0.01(+0.75%)
Apr 05, 2005 1.694 1.705 1.648 1.654 20,060,762 -0.01(-0.87%)
Apr 04, 2005 1.677 1.712 1.662 1.669 24,615,284 -0.01(-0.40%)
Apr 01, 2005 1.666 1.690 1.654 1.676 30,396,026 +0.02(+1.43%)
Mar 31, 2005 1.636 1.661 1.625 1.652 21,292,328 +0.04(+2.77%)
Mar 30, 2005 1.572 1.619 1.560 1.607 27,874,056 +0.05(+3.17%)
Mar 29, 2005 1.602 1.607 1.551 1.558 23,304,822 -0.02(-1.12%)
Mar 28, 2005 1.593 1.593 1.575 1.576 15,962,226 -0.02(-1.17%)
Mar 24, 2005 1.593 1.620 1.582 1.594 19,166,170 +0.02(+1.02%)
Mar 23, 2005 1.591 1.601 1.575 1.578 27,519,696 -0.04(-2.40%)
Mar 22, 2005 1.670 1.681 1.600 1.617 23,612,380 -0.05(-2.96%)
Mar 21, 2005 1.656 1.671 1.653 1.667 17,566,872 -0.01(-0.45%)
Mar 18, 2005 1.699 1.703 1.661 1.674 22,275,174 -0.02(-0.95%)
Mar 17, 2005 1.628 1.695 1.623 1.690 30,232,886 +0.06(+3.72%)
Mar 16, 2005 1.598 1.645 1.590 1.630 29,429,226 +0.01(+0.48%)
Mar 15, 2005 1.661 1.661 1.615 1.622 33,554,504 -0.04(-2.43%)
Mar 14, 2005 1.683 1.691 1.654 1.662 32,558,288 -0.03(-1.96%)
Mar 11, 2005 1.726 1.754 1.683 1.695 22,247,094 -0.02(-1.11%)
Mar 10, 2005 1.764 1.764 1.698 1.714 24,301,042 -0.04(-2.43%)
Mar 09, 2005 1.800 1.822 1.756 1.757 21,351,166 -0.05(-2.99%)
Mar 08, 2005 1.827 1.831 1.808 1.811 32,075,556 -0.03(-1.54%)
Mar 07, 2005 1.855 1.870 1.830 1.840 25,765,282 -0.01(-0.71%)
Mar 04, 2005 1.833 1.867 1.825 1.853 23,923,950 +0.06(+3.23%)
Mar 03, 2005 1.813 1.825 1.788 1.795 31,929,800 +0.01(+0.67%)
Mar 02, 2005 1.705 1.789 1.705 1.783 30,718,292 +0.04(+2.56%)
Mar 01, 2005 1.793 1.801 1.733 1.738 39,107,920 -0.09(-4.73%)
Feb 28, 2005 1.863 1.877 1.797 1.825 38,166,528 -0.04(-2.03%)
Feb 25, 2005 1.823 1.864 1.811 1.862 46,735,344 +0.06(+3.32%)
Feb 24, 2005 1.799 1.805 1.784 1.803 37,036,588 +0.04(+2.25%)
Feb 23, 2005 1.765 1.772 1.742 1.763 36,648,800 +0.03(+1.73%)
Feb 22, 2005 1.739 1.764 1.720 1.733 57,866,244 +0.04(+2.54%)
Feb 18, 2005 1.683 1.697 1.679 1.690 39,402,108 +0.01(+0.78%)
Feb 17, 2005 1.692 1.713 1.673 1.677 23,497,380 -0.01(-0.51%)
Feb 16, 2005 1.653 1.686 1.644 1.686 25,048,540 +0.03(+1.85%)
Feb 15, 2005 1.655 1.671 1.646 1.655 28,133,474 -0.01(-0.87%)
Feb 14, 2005 1.670 1.692 1.670 1.670 13,329,268 +0.00(+0.22%)
Feb 11, 2005 1.671 1.692 1.654 1.666 38,881,932 -0.01(-0.67%)
Feb 10, 2005 1.681 1.681 1.658 1.677 37,449,788 -0.00(-0.11%)
Feb 09, 2005 1.686 1.737 1.679 1.679 72,987,368 -0.01(-0.55%)
Feb 08, 2005 1.647 1.689 1.645 1.688 41,295,592 +0.05(+3.15%)
Feb 07, 2005 1.595 1.643 1.591 1.637 31,279,918 +0.05(+2.89%)
Feb 04, 2005 1.585 1.619 1.579 1.591 40,708,556 +0.01(+0.35%)
Feb 03, 2005 1.542 1.586 1.537 1.585 26,265,396 +0.04(+2.54%)
Feb 02, 2005 1.541 1.554 1.537 1.546 8,768,059 +0.01(+0.58%)
Feb 01, 2005 1.532 1.541 1.523 1.537 23,978,774 +0.02(+1.11%)
Jan 31, 2005 1.499 1.526 1.494 1.520 15,270,890 +0.03(+2.14%)
Jan 28, 2005 1.484 1.489 1.474 1.488 9,634,568 -0.00(-0.33%)
Jan 27, 2005 1.479 1.506 1.475 1.493 15,821,819 -0.01(-0.42%)
Jan 26, 2005 1.483 1.501 1.476 1.499 17,826,290 +0.02(+1.49%)
Jan 25, 2005 1.471 1.487 1.461 1.477 16,866,176 +0.01(+0.79%)
Jan 24, 2005 1.443 1.466 1.443 1.466 14,059,382 +0.03(+2.08%)
Jan 21, 2005 1.428 1.450 1.419 1.436 19,262,450 +0.02(+1.67%)
Jan 20, 2005 1.417 1.426 1.412 1.412 20,417,796 -0.03(-2.05%)
Jan 19, 2005 1.437 1.445 1.436 1.442 17,637,744 +0.00(+0.00%)
Jan 18, 2005 1.440 1.446 1.421 1.442 28,593,472 -0.02(-1.41%)
Jan 14, 2005 1.440 1.466 1.440 1.462 15,970,249 +0.02(+1.11%)
Jan 13, 2005 1.425 1.455 1.424 1.446 18,754,312 +0.02(+1.23%)
Jan 12, 2005 1.428 1.430 1.399 1.429 15,944,842 +0.01(+0.69%)
Jan 11, 2005 1.426 1.439 1.417 1.419 21,384,596 -0.00(-0.29%)
Jan 10, 2005 1.428 1.450 1.412 1.423 19,834,774 +0.00(+0.29%)
Jan 07, 2005 1.428 1.428 1.400 1.419 13,810,662 +0.01(+0.80%)
Jan 06, 2005 1.412 1.413 1.395 1.408 25,793,362 +0.01(+0.64%)
Jan 05, 2005 1.426 1.426 1.391 1.399 17,006,584 -0.01(-0.87%)
Jan 04, 2005 1.447 1.453 1.404 1.411 21,507,618 -0.04(-2.48%)
Jan 03, 2005 1.499 1.505 1.431 1.447 15,886,005 -0.04(-2.71%)
Dec 31, 2004 1.496 1.496 1.483 1.487 5,247,195 -0.01(-0.60%)
Dec 30, 2004 1.510 1.513 1.492 1.496 10,182,822 -0.01(-0.87%)
Dec 29, 2004 1.492 1.517 1.486 1.509 12,014,794 +0.03(+1.94%)
Dec 28, 2004 1.477 1.481 1.472 1.481 6,244,751 +0.01(+0.51%)
Dec 27, 2004 1.464 1.483 1.463 1.473 13,602,058 -0.01(-0.40%)
Dec 23, 2004 1.458 1.480 1.455 1.479 16,836,758 +0.01(+0.69%)
Dec 22, 2004 1.458 1.469 1.446 1.469 23,870,462 +0.00(+0.33%)
Dec 21, 2004 1.456 1.471 1.449 1.464 10,804,623 +0.02(+1.32%)
Dec 20, 2004 1.426 1.453 1.423 1.445 22,027,792 +0.03(+2.14%)
Dec 17, 2004 1.419 1.426 1.407 1.415 11,528,051 +0.00(+0.11%)
Dec 16, 2004 1.412 1.423 1.400 1.413 13,977,812 -0.00(-0.05%)
Dec 15, 2004 1.378 1.415 1.369 1.414 24,972,318 +0.04(+3.22%)
Dec 14, 2004 1.372 1.376 1.361 1.370 13,611,418 -0.00(-0.03%)
Dec 13, 2004 1.352 1.370 1.352 1.370 11,984,039 +0.02(+1.69%)
Dec 10, 2004 1.327 1.364 1.327 1.348 17,641,756 +0.01(+1.01%)
Dec 09, 2004 1.364 1.364 1.326 1.334 29,981,492 -0.04(-2.83%)
Dec 08, 2004 1.366 1.376 1.354 1.373 23,467,962 +0.01(+0.60%)
Dec 07, 2004 1.412 1.415 1.365 1.365 14,809,554 -0.05(-3.23%)
Dec 06, 2004 1.425 1.430 1.410 1.410 10,172,125 +0.00(+0.16%)
Dec 03, 2004 1.419 1.420 1.400 1.408 9,236,081 +0.01(+0.59%)
Dec 02, 2004 1.449 1.449 1.391 1.400 14,742,694 -0.05(-3.18%)
Dec 01, 2004 1.430 1.473 1.428 1.446 36,434,848 +0.02(+1.34%)
Nov 30, 2004 1.382 1.431 1.382 1.427 34,846,248 +0.06(+4.06%)
Nov 29, 2004 1.380 1.380 1.365 1.371 29,578,992 -0.01(-0.89%)
Nov 26, 2004 1.387 1.395 1.380 1.383 17,108,212 +0.05(+3.50%)
Nov 24, 2004 1.344 1.349 1.331 1.337 10,275,089 +0.00(+0.00%)
Nov 23, 2004 1.351 1.353 1.337 1.337 15,784,377 -0.01(-1.00%)
Nov 22, 2004 1.345 1.359 1.342 1.350 13,671,592 +0.02(+1.18%)
Nov 19, 2004 1.348 1.348 1.321 1.335 13,432,232 -0.01(-0.58%)
Nov 18, 2004 1.350 1.352 1.330 1.342 12,450,723 -0.01(-0.55%)
Nov 17, 2004 1.354 1.364 1.346 1.350 15,284,262 +0.01(+0.92%)
Nov 16, 2004 1.367 1.367 1.333 1.337 13,634,151 -0.04(-2.72%)
Nov 15, 2004 1.412 1.412 1.369 1.375 7,358,643 -0.03(-2.21%)
Nov 12, 2004 1.380 1.410 1.379 1.406 19,012,392 +0.03(+2.15%)
Nov 11, 2004 1.372 1.379 1.365 1.376 7,487,015 +0.00(+0.30%)
Nov 10, 2004 1.361 1.374 1.354 1.372 21,492,910 +0.01(+0.96%)
Nov 09, 2004 1.355 1.364 1.343 1.359 13,488,395 -0.01(-0.57%)
Nov 08, 2004 1.383 1.383 1.352 1.367 8,980,674 -0.02(-1.77%)
Nov 05, 2004 1.376 1.392 1.370 1.392 17,802,222 +0.03(+2.22%)
Nov 04, 2004 1.354 1.376 1.354 1.361 20,584,946 +0.02(+1.45%)
Nov 03, 2004 1.358 1.358 1.320 1.342 14,336,184 +0.02(+1.36%)
Nov 02, 2004 1.329 1.348 1.320 1.324 8,816,198 -0.01(-0.56%)
Nov 01, 2004 1.333 1.338 1.327 1.332 11,271,308 +0.00(+0.28%)
Oct 29, 2004 1.324 1.342 1.309 1.328 15,919,435 +0.01(+0.77%)
Oct 28, 2004 1.327 1.333 1.315 1.318 10,808,635 -0.03(-2.00%)
Oct 27, 2004 1.350 1.358 1.335 1.345 19,174,194 +0.01(+0.67%)
Oct 26, 2004 1.335 1.336 1.305 1.336 11,467,877 +0.01(+0.76%)
Oct 25, 2004 1.330 1.333 1.318 1.326 8,780,093 -0.01(-0.67%)
Oct 22, 2004 1.374 1.374 1.330 1.335 6,755,564 -0.00(-0.31%)
Oct 21, 2004 1.311 1.344 1.310 1.339 20,023,320 +0.04(+3.02%)
Oct 20, 2004 1.303 1.308 1.277 1.299 21,666,746 -0.00(-0.20%)
Oct 19, 2004 1.338 1.342 1.302 1.302 18,024,198 -0.04(-2.66%)
Oct 18, 2004 1.324 1.342 1.321 1.337 14,646,415 +0.02(+1.27%)
Oct 15, 2004 1.294 1.323 1.292 1.321 11,043,983 +0.03(+2.58%)
Oct 14, 2004 1.264 1.302 1.264 1.287 29,014,692 -0.02(-1.71%)
Oct 13, 2004 1.352 1.357 1.284 1.310 29,060,156 -0.05(-3.92%)
Oct 12, 2004 1.398 1.400 1.357 1.363 10,712,356 -0.03(-2.25%)
Oct 11, 2004 1.413 1.417 1.376 1.395 9,205,325 -0.01(-0.61%)
Oct 08, 2004 1.417 1.428 1.399 1.403 13,540,546 -0.00(-0.21%)
Oct 07, 2004 1.402 1.408 1.399 1.406 19,167,508 +0.00(+0.11%)
Oct 06, 2004 1.412 1.415 1.398 1.405 18,093,732 +0.01(+0.91%)
Oct 05, 2004 1.385 1.396 1.382 1.392 16,317,923 +0.01(+0.40%)
Oct 04, 2004 1.387 1.391 1.374 1.386 15,792,401 +0.01(+0.98%)
Oct 01, 2004 1.326 1.382 1.326 1.373 32,717,414 +0.05(+4.17%)
Sep 30, 2004 1.320 1.332 1.315 1.318 21,795,118 -0.01(-0.62%)
Sep 29, 2004 1.326 1.327 1.313 1.326 11,125,552 +0.01(+0.71%)
Sep 28, 2004 1.318 1.321 1.301 1.317 16,205,597 -0.03(-2.30%)
Sep 27, 2004 1.335 1.350 1.333 1.348 16,007,691 +0.01(+0.61%)
Sep 24, 2004 1.316 1.343 1.316 1.340 12,366,479 +0.03(+2.31%)
Sep 23, 2004 1.277 1.312 1.273 1.309 15,660,017 +0.04(+2.85%)
Sep 22, 2004 1.304 1.312 1.266 1.273 23,275,404 -0.02(-1.73%)
Sep 21, 2004 1.271 1.299 1.266 1.296 11,380,959 +0.03(+1.97%)
Sep 20, 2004 1.279 1.286 1.269 1.271 16,285,830 +0.01(+0.53%)
Sep 17, 2004 1.249 1.266 1.239 1.264 7,468,294 +0.02(+1.93%)
Sep 16, 2004 1.234 1.240 1.226 1.240 8,611,605 +0.02(+1.47%)
Sep 15, 2004 1.230 1.241 1.221 1.222 11,045,320 -0.01(-0.73%)
Sep 14, 2004 1.219 1.234 1.215 1.231 13,124,675 +0.02(+1.57%)
Sep 13, 2004 1.210 1.216 1.209 1.212 12,042,876 +0.01(+0.93%)
Sep 10, 2004 1.220 1.220 1.199 1.201 11,673,807 -0.02(-1.35%)
Sep 09, 2004 1.201 1.224 1.193 1.217 22,047,850 +0.02(+1.37%)
Sep 08, 2004 1.191 1.204 1.191 1.201 8,053,990 +0.02(+1.90%)
Sep 07, 2004 1.189 1.195 1.170 1.178 6,477,425 +0.01(+0.48%)
Sep 03, 2004 1.173 1.179 1.171 1.173 7,061,784 -0.00(-0.19%)
Sep 02, 2004 1.157 1.179 1.157 1.175 14,641,066 +0.01(+1.19%)
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.