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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2019 5.129 5.143 5.092 5.104 15,200,358 -0.05(-0.89%)
Sep 27, 2019 5.119 5.235 5.115 5.150 25,609,414 +0.01(+0.21%)
Sep 26, 2019 5.140 5.154 5.080 5.140 25,797,126 +0.04(+0.76%)
Sep 25, 2019 4.995 5.108 4.969 5.101 26,352,950 +0.02(+0.42%)
Sep 24, 2019 5.143 5.143 5.052 5.080 17,177,986 -0.06(-1.10%)
Sep 23, 2019 5.094 5.166 5.090 5.136 21,174,568 +0.01(+0.14%)
Sep 20, 2019 5.108 5.140 5.069 5.129 25,806,998 +0.00(+0.07%)
Sep 19, 2019 5.224 5.249 5.119 5.126 28,324,192 -0.03(-0.62%)
Sep 18, 2019 5.203 5.235 5.154 5.157 24,391,748 -0.11(-2.14%)
Sep 17, 2019 5.249 5.277 5.141 5.270 41,299,032 -0.05(-0.93%)
Sep 16, 2019 5.270 5.394 5.239 5.320 83,199,328 +0.19(+3.71%)
Sep 13, 2019 5.203 5.231 5.104 5.129 24,654,660 -0.06(-1.16%)
Sep 12, 2019 5.126 5.203 5.087 5.189 28,631,472 +0.05(+0.96%)
Sep 11, 2019 5.203 5.249 5.101 5.140 45,372,988 -0.01(-0.27%)
Sep 10, 2019 5.112 5.217 5.062 5.154 55,936,740 +0.03(+0.62%)
Sep 09, 2019 5.094 5.157 5.082 5.122 57,081,824 +0.08(+1.54%)
Sep 06, 2019 5.016 5.104 4.988 5.044 31,734,526 +0.06(+1.13%)
Sep 05, 2019 5.034 5.067 4.981 4.988 39,964,680 +0.06(+1.14%)
Sep 04, 2019 4.900 4.974 4.877 4.932 53,022,616 +0.20(+4.33%)
Sep 03, 2019 4.692 4.766 4.671 4.727 41,934,832 -0.05(-1.11%)
Aug 30, 2019 4.808 4.829 4.739 4.780 30,657,024 +0.05(+1.12%)
Aug 29, 2019 4.678 4.755 4.623 4.727 44,294,284 +0.11(+2.45%)
Aug 28, 2019 4.596 4.646 4.551 4.614 32,207,464 +0.06(+1.24%)
Aug 27, 2019 4.565 4.637 4.487 4.558 50,478,496 +0.05(+1.02%)
Aug 26, 2019 4.596 4.614 4.473 4.512 49,503,660 -0.06(-1.39%)
Aug 23, 2019 4.713 4.798 4.561 4.575 62,841,712 -0.22(-4.63%)
Aug 22, 2019 4.896 4.903 4.766 4.798 33,728,312 -0.07(-1.52%)
Aug 21, 2019 4.720 4.981 4.660 4.872 101,120,816 +0.26(+5.58%)
Aug 20, 2019 4.579 4.671 4.561 4.614 38,553,460 -0.01(-0.30%)
Aug 19, 2019 4.720 4.741 4.589 4.628 45,471,260 -0.04(-0.83%)
Aug 16, 2019 4.727 4.759 4.625 4.667 41,225,372 -0.04(-0.90%)
Aug 15, 2019 4.692 4.739 4.586 4.709 45,175,392 -0.01(-0.30%)
Aug 14, 2019 4.808 4.826 4.709 4.723 50,671,316 -0.25(-4.97%)
Aug 13, 2019 4.833 5.020 4.808 4.970 36,880,252 +0.07(+1.35%)
Aug 12, 2019 4.918 4.932 4.869 4.904 32,055,778 -0.18(-3.51%)
Aug 09, 2019 5.128 5.188 5.069 5.083 33,971,864 -0.04(-0.82%)
Aug 08, 2019 5.072 5.128 5.018 5.125 53,144,660 +0.15(+3.10%)
Aug 07, 2019 4.855 4.981 4.813 4.971 69,422,592 -0.05(-0.91%)
Aug 06, 2019 5.072 5.090 4.974 5.016 60,086,624 +0.05(+0.99%)
Aug 05, 2019 5.065 5.072 4.934 4.967 64,419,724 -0.27(-5.15%)
Aug 02, 2019 5.335 5.377 5.193 5.237 63,871,700 +0.08(+1.56%)
Aug 01, 2019 5.251 5.335 5.055 5.156 68,235,120 -0.12(-2.19%)
Jul 31, 2019 5.359 5.366 5.211 5.272 46,136,764 -0.03(-0.53%)
Jul 30, 2019 5.328 5.345 5.282 5.300 37,617,196 -0.04(-0.66%)
Jul 29, 2019 5.261 5.345 5.237 5.335 30,881,980 +0.06(+1.06%)
Jul 26, 2019 5.405 5.409 5.254 5.279 55,179,832 -0.14(-2.65%)
Jul 25, 2019 5.542 5.545 5.416 5.423 37,925,568 -0.13(-2.40%)
Jul 24, 2019 5.629 5.676 5.552 5.556 31,712,564 -0.07(-1.31%)
Jul 23, 2019 5.615 5.633 5.570 5.629 45,830,388 +0.03(+0.50%)
Jul 22, 2019 5.647 5.664 5.589 5.601 26,903,804 +0.00(+0.00%)
Jul 19, 2019 5.640 5.643 5.570 5.601 31,020,332 -0.05(-0.87%)
Jul 18, 2019 5.664 5.671 5.587 5.650 29,558,804 -0.01(-0.19%)
Jul 17, 2019 5.699 5.699 5.615 5.661 32,510,680 -0.01(-0.19%)
Jul 16, 2019 5.762 5.796 5.648 5.671 37,058,880 -0.11(-1.82%)
Jul 15, 2019 5.888 5.913 5.769 5.776 35,200,188 -0.12(-2.02%)
Jul 12, 2019 5.846 5.936 5.836 5.895 55,496,140 +0.05(+0.84%)
Jul 11, 2019 5.752 5.853 5.741 5.846 66,319,324 +0.14(+2.52%)
Jul 10, 2019 5.727 5.752 5.689 5.703 67,649,360 +0.08(+1.43%)
Jul 09, 2019 5.570 5.641 5.528 5.622 38,711,252 +0.02(+0.31%)
Jul 08, 2019 5.528 5.615 5.503 5.605 50,364,492 +0.11(+2.04%)
Jul 05, 2019 5.468 5.538 5.447 5.493 30,917,562 +0.12(+2.28%)
Jul 03, 2019 5.352 5.412 5.337 5.370 21,134,032 +0.04(+0.66%)
Jul 02, 2019 5.409 5.419 5.300 5.335 51,563,960 -0.09(-1.68%)
Jul 01, 2019 5.594 5.605 5.419 5.426 49,010,756 -0.03(-0.51%)
Jun 28, 2019 5.503 5.559 5.407 5.454 33,986,420 +0.01(+0.19%)
Jun 27, 2019 5.493 5.505 5.349 5.444 86,643,832 -0.11(-2.02%)
Jun 26, 2019 5.591 5.626 5.528 5.556 166,262,880 -0.04(-0.75%)
Jun 25, 2019 5.717 5.727 5.552 5.598 61,203,752 -0.21(-3.68%)
Jun 24, 2019 5.787 5.836 5.762 5.811 42,237,968 -0.01(-0.18%)
Jun 21, 2019 5.752 5.853 5.752 5.822 49,490,880 +0.09(+1.53%)
Jun 20, 2019 5.633 5.780 5.633 5.734 43,607,108 +0.15(+2.70%)
Jun 19, 2019 5.493 5.584 5.477 5.584 32,642,418 +0.05(+0.95%)
Jun 18, 2019 5.475 5.566 5.472 5.531 31,704,652 +0.12(+2.13%)
Jun 17, 2019 5.405 5.487 5.395 5.416 24,160,872 +0.02(+0.39%)
Jun 14, 2019 5.388 5.426 5.342 5.395 33,021,230 -0.02(-0.45%)
Jun 13, 2019 5.454 5.486 5.405 5.419 36,225,816 +0.09(+1.71%)
Jun 12, 2019 5.380 5.444 5.302 5.328 35,983,336 -0.11(-2.00%)
Jun 11, 2019 5.324 5.458 5.310 5.437 39,386,600 +0.16(+2.99%)
Jun 10, 2019 5.331 5.377 5.247 5.279 46,344,168 -0.11(-2.02%)
Jun 07, 2019 5.282 5.391 5.282 5.388 39,058,748 +0.15(+2.88%)
Jun 06, 2019 5.205 5.307 5.142 5.237 30,613,644 +0.08(+1.63%)
Jun 05, 2019 5.265 5.276 5.095 5.153 40,183,912 -0.11(-2.13%)
Jun 04, 2019 5.216 5.268 5.202 5.265 25,086,522 +0.09(+1.76%)
Jun 03, 2019 5.146 5.237 5.128 5.174 36,990,656 +0.12(+2.36%)
May 31, 2019 5.048 5.177 5.021 5.055 40,656,840 -0.02(-0.48%)
May 30, 2019 5.100 5.177 5.051 5.079 40,570,468 -0.02(-0.34%)
May 29, 2019 5.002 5.109 4.979 5.097 25,551,728 +0.08(+1.61%)
May 28, 2019 4.995 5.069 4.939 5.016 29,761,536 +0.08(+1.56%)
May 24, 2019 4.964 4.974 4.890 4.939 20,592,770 +0.07(+1.37%)
May 23, 2019 4.859 4.890 4.782 4.873 43,607,640 -0.11(-2.18%)
May 22, 2019 4.957 5.018 4.911 4.981 45,548,328 +0.06(+1.23%)
May 21, 2019 4.774 4.945 4.753 4.921 41,649,680 +0.15(+3.07%)
May 20, 2019 4.701 4.774 4.652 4.774 41,475,676 +0.08(+1.63%)
May 17, 2019 4.750 4.816 4.659 4.697 50,827,024 -0.14(-2.82%)
May 16, 2019 4.886 4.935 4.820 4.834 57,036,928 -0.11(-2.19%)
May 15, 2019 4.882 4.956 4.879 4.942 36,876,132 -0.07(-1.39%)
May 14, 2019 5.005 5.057 4.977 5.012 25,884,144 +0.00(+0.07%)
May 13, 2019 5.036 5.088 4.963 5.008 40,651,088 -0.16(-3.11%)
May 10, 2019 5.165 5.186 5.048 5.169 32,669,296 +0.01(+0.20%)
May 09, 2019 5.204 5.231 5.120 5.158 49,829,172 -0.17(-3.15%)
May 08, 2019 5.238 5.399 5.221 5.326 60,352,952 +0.20(+3.81%)
May 07, 2019 5.095 5.137 5.008 5.130 39,737,588 -0.06(-1.08%)
May 06, 2019 5.109 5.204 5.106 5.186 32,479,126 -0.05(-1.00%)
May 03, 2019 5.273 5.301 5.235 5.238 28,119,980 +0.03(+0.67%)
May 02, 2019 5.176 5.238 5.144 5.204 44,624,244 -0.01(-0.13%)
May 01, 2019 5.340 5.340 5.200 5.211 32,342,704 -0.10(-1.97%)
Apr 30, 2019 5.416 5.434 5.291 5.315 36,995,228 -0.05(-0.91%)
Apr 29, 2019 5.413 5.429 5.361 5.364 26,177,202 -0.00(-0.07%)
Apr 26, 2019 5.389 5.420 5.322 5.368 31,213,984 -0.03(-0.58%)
Apr 25, 2019 5.350 5.458 5.315 5.399 37,132,092 +0.05(+0.85%)
Apr 24, 2019 5.493 5.493 5.277 5.354 47,179,968 -0.16(-2.91%)
Apr 23, 2019 5.535 5.563 5.472 5.514 39,553,120 +0.04(+0.70%)
Apr 22, 2019 5.483 5.535 5.448 5.476 34,251,424 +0.02(+0.45%)
Apr 18, 2019 5.465 5.532 5.389 5.451 73,244,952 +0.11(+2.09%)
Apr 17, 2019 5.455 5.458 5.245 5.340 51,759,164 -0.02(-0.46%)
Apr 16, 2019 5.207 5.444 5.204 5.364 68,224,088 +0.12(+2.33%)
Apr 15, 2019 5.371 5.375 5.211 5.242 83,998,664 +0.03(+0.54%)
Apr 12, 2019 5.483 5.507 5.197 5.214 178,104,752 -0.53(-9.29%)
Apr 11, 2019 5.842 5.867 5.713 5.748 62,639,840 -0.18(-3.06%)
Apr 10, 2019 5.881 5.982 5.856 5.929 55,442,624 +0.04(+0.65%)
Apr 09, 2019 5.909 5.919 5.807 5.891 42,890,932 -0.04(-0.65%)
Apr 08, 2019 5.825 5.992 5.821 5.929 78,620,584 +0.17(+2.97%)
Apr 05, 2019 5.629 5.797 5.621 5.758 60,065,488 +0.12(+2.04%)
Apr 04, 2019 5.430 5.671 5.427 5.643 46,621,564 +0.16(+2.86%)
Apr 03, 2019 5.629 5.657 5.469 5.486 50,797,716 -0.10(-1.87%)
Apr 02, 2019 5.573 5.598 5.504 5.591 41,063,764 +0.03(+0.50%)
Apr 01, 2019 5.636 5.664 5.537 5.563 43,013,724 +0.01(+0.13%)
Mar 29, 2019 5.601 5.650 5.516 5.556 40,307,460 +0.04(+0.76%)
Mar 28, 2019 5.333 5.549 5.322 5.514 55,234,872 +0.11(+2.00%)
Mar 27, 2019 5.556 5.591 5.389 5.406 68,652,568 -0.31(-5.49%)
Mar 26, 2019 5.654 5.738 5.608 5.720 50,921,604 +0.18(+3.21%)
Mar 25, 2019 5.553 5.601 5.462 5.542 56,159,432 +0.02(+0.38%)
Mar 22, 2019 5.699 5.762 5.507 5.521 101,753,760 -0.43(-7.21%)
Mar 21, 2019 6.027 6.097 5.797 5.950 87,345,176 -0.20(-3.29%)
Mar 20, 2019 6.055 6.247 6.045 6.153 60,769,480 +0.09(+1.50%)
Mar 19, 2019 5.999 6.128 5.968 6.062 92,204,840 +0.09(+1.52%)
Mar 18, 2019 5.800 5.971 5.793 5.971 65,604,388 +0.18(+3.13%)
Mar 15, 2019 5.682 5.804 5.678 5.790 69,621,720 +0.12(+2.09%)
Mar 14, 2019 5.671 5.731 5.626 5.671 40,154,204 +0.00(+0.00%)
Mar 13, 2019 5.497 5.710 5.493 5.671 39,503,172 +0.15(+2.72%)
Mar 12, 2019 5.560 5.643 5.507 5.521 31,589,746 -0.02(-0.32%)
Mar 11, 2019 5.364 5.573 5.357 5.539 57,910,372 +0.31(+5.94%)
Mar 08, 2019 5.190 5.238 5.146 5.228 36,140,960 -0.02(-0.40%)
Mar 07, 2019 5.343 5.343 5.218 5.249 30,207,494 -0.09(-1.64%)
Mar 06, 2019 5.430 5.448 5.291 5.336 31,950,928 -0.13(-2.36%)
Mar 05, 2019 5.402 5.476 5.385 5.465 17,677,272 +0.03(+0.64%)
Mar 04, 2019 5.455 5.479 5.378 5.430 23,847,818 +0.02(+0.45%)
Mar 01, 2019 5.472 5.532 5.385 5.406 41,899,452 -0.08(-1.46%)
Feb 28, 2019 5.720 5.724 5.434 5.486 80,017,800 -0.24(-4.26%)
Feb 27, 2019 5.706 5.783 5.661 5.731 35,527,392 +0.05(+0.92%)
Feb 26, 2019 5.717 5.762 5.636 5.678 36,968,804 +0.01(+0.18%)
Feb 25, 2019 5.776 5.786 5.668 5.668 45,405,544 -0.14(-2.35%)
Feb 22, 2019 5.828 5.844 5.769 5.804 33,091,362 -0.01(-0.12%)
Feb 21, 2019 5.804 5.860 5.725 5.811 39,608,900 -0.02(-0.42%)
Feb 20, 2019 5.828 5.961 5.811 5.835 46,907,852 -0.03(-0.48%)
Feb 19, 2019 5.804 5.902 5.800 5.863 32,017,504 +0.02(+0.30%)
Feb 15, 2019 5.860 5.874 5.786 5.846 32,498,808 +0.01(+0.18%)
Feb 14, 2019 5.657 5.863 5.636 5.835 53,212,692 +0.16(+2.83%)
Feb 13, 2019 5.622 5.717 5.615 5.675 43,066,052 +0.08(+1.37%)
Feb 12, 2019 5.546 5.636 5.525 5.598 48,042,088 +0.25(+4.70%)
Feb 11, 2019 5.409 5.409 5.319 5.347 38,533,780 -0.13(-2.36%)
Feb 08, 2019 5.525 5.532 5.373 5.476 30,619,138 -0.07(-1.20%)
Feb 07, 2019 5.664 5.678 5.455 5.542 58,009,380 -0.12(-2.10%)
Feb 06, 2019 5.664 5.710 5.619 5.661 55,599,592 -0.14(-2.47%)
Feb 05, 2019 5.724 5.828 5.713 5.804 33,751,736 +0.05(+0.85%)
Feb 04, 2019 5.643 5.786 5.633 5.755 45,432,424 +0.02(+0.37%)
Feb 01, 2019 5.647 5.738 5.636 5.734 42,994,016 +0.05(+0.80%)
Jan 31, 2019 5.668 5.720 5.619 5.689 71,112,448 +0.10(+1.88%)
Jan 30, 2019 5.518 5.584 5.465 5.584 45,236,092 +0.15(+2.76%)
Jan 29, 2019 5.430 5.490 5.389 5.434 39,217,524 +0.17(+3.18%)
Jan 28, 2019 5.385 5.392 5.224 5.266 70,345,216 -0.25(-4.61%)
Jan 25, 2019 5.455 5.535 5.446 5.521 35,844,680 +0.10(+1.93%)
Jan 24, 2019 5.385 5.462 5.361 5.416 30,397,288 +0.01(+0.26%)
Jan 23, 2019 5.350 5.402 5.294 5.402 33,138,664 +0.10(+1.98%)
Jan 22, 2019 5.368 5.396 5.244 5.298 34,115,028 -0.08(-1.43%)
Jan 18, 2019 5.444 5.451 5.336 5.375 45,940,456 -0.01(-0.13%)
Jan 17, 2019 5.270 5.411 5.263 5.382 43,582,800 +0.04(+0.78%)
Jan 16, 2019 5.270 5.357 5.238 5.340 40,713,252 +0.02(+0.39%)
Jan 15, 2019 5.354 5.382 5.266 5.319 36,696,040 -0.03(-0.59%)
Jan 14, 2019 5.294 5.416 5.284 5.350 26,562,864 +0.01(+0.26%)
Jan 11, 2019 5.312 5.361 5.275 5.336 29,201,650 -0.07(-1.23%)
Jan 10, 2019 5.382 5.434 5.322 5.402 43,813,656 -0.05(-0.90%)
Jan 09, 2019 5.434 5.479 5.413 5.451 51,843,492 +0.15(+2.76%)
Jan 08, 2019 5.354 5.385 5.259 5.305 50,306,632 +0.05(+0.93%)
Jan 07, 2019 5.204 5.422 5.043 5.256 106,806,912 +0.10(+2.03%)
Jan 04, 2019 5.036 5.165 4.992 5.151 60,412,764 +0.17(+3.51%)
Jan 03, 2019 5.026 5.033 4.862 4.977 73,587,672 +0.09(+1.78%)
Jan 02, 2019 4.603 4.924 4.568 4.889 88,819,304 +0.35(+7.69%)
Dec 31, 2018 4.610 4.645 4.495 4.540 30,291,056 -0.01(-0.15%)
Dec 28, 2018 4.540 4.600 4.481 4.547 47,335,880 +0.09(+2.00%)
Dec 27, 2018 4.375 4.458 4.319 4.458 40,597,180 +0.03(+0.63%)
Dec 26, 2018 4.180 4.434 4.142 4.431 78,037,512 +0.22(+5.12%)
Dec 24, 2018 4.277 4.351 4.211 4.215 22,000,848 -0.10(-2.26%)
Dec 21, 2018 4.354 4.464 4.277 4.312 60,919,264 -0.07(-1.67%)
Dec 20, 2018 4.378 4.479 4.326 4.385 70,646,960 -0.03(-0.63%)
Dec 19, 2018 4.406 4.619 4.389 4.413 97,727,208 -0.07(-1.63%)
Dec 18, 2018 4.601 4.619 4.479 4.486 65,311,748 -0.11(-2.42%)
Dec 17, 2018 4.664 4.755 4.594 4.598 49,281,588 -0.07(-1.49%)
Dec 14, 2018 4.664 4.756 4.647 4.667 35,926,612 -0.08(-1.69%)
Dec 13, 2018 4.702 4.768 4.692 4.748 37,364,364 +0.01(+0.15%)
Dec 12, 2018 4.800 4.863 4.730 4.741 61,444,460 +0.06(+1.26%)
Dec 11, 2018 4.814 4.814 4.612 4.681 57,896,648 -0.03(-0.67%)
Dec 10, 2018 4.744 4.786 4.671 4.713 67,287,128 -0.25(-4.99%)
Dec 07, 2018 5.040 5.143 4.925 4.960 63,758,332 +0.03(+0.71%)
Dec 06, 2018 4.890 4.939 4.786 4.925 79,056,368 -0.18(-3.61%)
Dec 04, 2018 5.253 5.282 5.075 5.110 65,148,152 -0.13(-2.46%)
Dec 03, 2018 5.277 5.322 5.186 5.239 66,440,028 +0.17(+3.30%)
Nov 30, 2018 5.005 5.106 4.939 5.072 47,184,128 +0.08(+1.61%)
Nov 29, 2018 4.977 5.054 4.930 4.991 60,893,564 -0.02(-0.42%)
Nov 28, 2018 5.054 5.075 4.856 5.012 67,824,712 -0.00(-0.07%)
Nov 27, 2018 4.852 5.058 4.842 5.016 70,512,160 +0.24(+4.96%)
Nov 26, 2018 4.869 4.911 4.737 4.779 76,009,272 -0.05(-1.08%)
Nov 23, 2018 4.814 4.887 4.782 4.831 77,980,664 -0.16(-3.13%)
Nov 21, 2018 4.987 4.987 4.987 0 +0.14(+2.79%)
Nov 20, 2018 5.029 5.064 4.841 4.852 73,334,360 -0.30(-5.86%)
Nov 19, 2018 5.185 5.185 5.053 5.154 65,375,976 -0.00(-0.07%)
Nov 16, 2018 5.112 5.198 5.055 5.157 58,044,764 +0.10(+2.06%)
Nov 15, 2018 4.953 5.083 4.953 5.053 55,645,740 +0.11(+2.25%)
Nov 14, 2018 4.963 4.994 4.855 4.942 78,921,080 +0.12(+2.45%)
Nov 13, 2018 4.925 4.998 4.793 4.824 120,992,432 -0.28(-5.57%)
Nov 12, 2018 5.272 5.279 5.109 5.109 52,287,208 -0.08(-1.47%)
Nov 09, 2018 5.189 5.220 5.039 5.185 81,146,552 +0.00(+0.00%)
Nov 08, 2018 5.372 5.379 5.168 5.185 75,275,824 -0.21(-3.92%)
Nov 07, 2018 5.511 5.522 5.296 5.397 74,052,520 -0.11(-2.02%)
Nov 06, 2018 5.563 5.730 5.466 5.508 69,338,784 -0.19(-3.35%)
Nov 05, 2018 5.650 5.706 5.591 5.699 60,293,508 +0.10(+1.80%)
Nov 02, 2018 5.595 5.720 5.506 5.598 58,095,476 -0.01(-0.12%)
Nov 01, 2018 5.720 5.730 5.529 5.605 66,362,088 -0.03(-0.62%)
Oct 31, 2018 5.706 5.730 5.515 5.640 86,401,264 -0.06(-0.98%)
Oct 30, 2018 5.456 5.713 5.400 5.695 118,908,528 +0.29(+5.46%)
Oct 29, 2018 5.789 5.844 5.327 5.400 172,872,080 -0.24(-4.19%)
Oct 26, 2018 5.438 5.657 5.353 5.636 117,851,760 +0.23(+4.30%)
Oct 25, 2018 5.345 5.497 5.237 5.404 85,586,352 +0.16(+3.04%)
Oct 24, 2018 5.508 5.574 5.241 5.244 82,604,952 -0.22(-3.94%)
Oct 23, 2018 5.414 5.497 5.348 5.459 84,190,512 -0.11(-1.93%)
Oct 22, 2018 5.501 5.581 5.438 5.567 59,429,512 +0.19(+3.55%)
Oct 19, 2018 5.404 5.452 5.352 5.376 77,214,952 +0.06(+1.04%)
Oct 18, 2018 5.518 5.529 5.317 5.320 74,513,312 -0.25(-4.55%)
Oct 17, 2018 5.456 5.595 5.456 5.574 80,878,688 +0.03(+0.50%)
Oct 16, 2018 5.487 5.546 5.430 5.546 77,743,792 +0.20(+3.70%)
Oct 15, 2018 5.334 5.383 5.254 5.348 96,517,608 +0.02(+0.39%)
Oct 12, 2018 5.268 5.338 5.230 5.327 74,713,080 +0.17(+3.30%)
Oct 11, 2018 5.320 5.414 5.105 5.157 149,102,112 -0.08(-1.59%)
Oct 10, 2018 5.397 5.411 5.223 5.241 129,386,896 -0.34(-6.09%)
Oct 09, 2018 5.369 5.584 5.282 5.581 132,489,784 +0.24(+4.55%)
Oct 08, 2018 5.418 5.445 5.220 5.338 235,652,720 +0.51(+10.57%)
Oct 05, 2018 4.803 4.911 4.741 4.828 125,408,672 +0.08(+1.61%)
Oct 04, 2018 4.668 4.869 4.602 4.751 124,986,744 +0.05(+1.03%)
Oct 03, 2018 4.963 4.966 4.661 4.703 205,219,728 +0.14(+2.96%)
Oct 02, 2018 4.442 4.602 4.387 4.567 152,606,368 +0.37(+8.94%)
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.