Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 3.448 3.465 3.384 3.439 37,447,292 +0.05(+1.62%)
Jun 29, 2006 3.238 3.384 3.237 3.384 61,848,548 +0.19(+5.93%)
Jun 28, 2006 3.159 3.207 3.144 3.195 36,851,220 +0.08(+2.61%)
Jun 27, 2006 3.203 3.223 3.101 3.113 33,534,520 -0.04(-1.33%)
Jun 26, 2006 3.155 3.188 3.119 3.155 31,055,436 +0.00(+0.01%)
Jun 23, 2006 3.019 3.216 3.011 3.155 50,836,168 +0.08(+2.67%)
Jun 22, 2006 3.084 3.098 3.019 3.073 29,687,978 +0.00(+0.04%)
Jun 21, 2006 2.953 3.099 2.943 3.072 45,489,708 +0.12(+3.93%)
Jun 20, 2006 2.967 3.030 2.937 2.955 48,492,140 +0.01(+0.30%)
Jun 19, 2006 3.036 3.044 2.918 2.947 47,550,632 -0.10(-3.21%)
Jun 16, 2006 3.046 3.066 2.939 3.044 49,975,176 +0.02(+0.76%)
Jun 15, 2006 2.886 3.057 2.882 3.021 69,907,848 +0.21(+7.35%)
Jun 14, 2006 2.738 2.828 2.712 2.814 66,080,784 +0.11(+4.16%)
Jun 13, 2006 2.795 2.868 2.657 2.702 110,160,176 -0.15(-5.26%)
Jun 12, 2006 3.003 3.032 2.845 2.852 59,096,752 -0.18(-5.88%)
Jun 09, 2006 3.136 3.157 3.008 3.030 62,786,160 -0.07(-2.41%)
Jun 08, 2006 3.086 3.124 2.915 3.105 94,540,256 -0.04(-1.41%)
Jun 07, 2006 3.247 3.276 3.133 3.149 44,506,644 -0.14(-4.14%)
Jun 06, 2006 3.304 3.315 3.190 3.285 50,098,544 -0.02(-0.72%)
Jun 05, 2006 3.454 3.464 3.302 3.309 35,244,816 -0.13(-3.77%)
Jun 02, 2006 3.474 3.486 3.371 3.439 31,304,774 +0.04(+1.20%)
Jun 01, 2006 3.334 3.415 3.288 3.398 37,160,296 +0.05(+1.62%)
May 31, 2006 3.367 3.400 3.308 3.344 51,332,244 +0.04(+1.32%)
May 30, 2006 3.418 3.437 3.286 3.300 51,659,500 -0.19(-5.44%)
May 26, 2006 3.421 3.517 3.359 3.490 58,473,408 +0.18(+5.41%)
May 25, 2006 3.253 3.321 3.189 3.311 68,178,072 +0.14(+4.38%)
May 24, 2006 3.221 3.270 3.084 3.172 61,238,192 -0.10(-2.96%)
May 23, 2006 3.388 3.463 3.264 3.269 65,700,284 -0.00(-0.01%)
May 22, 2006 3.234 3.316 3.148 3.269 78,633,344 -0.19(-5.39%)
May 19, 2006 3.508 3.532 3.365 3.456 70,694,816 -0.05(-1.48%)
May 18, 2006 3.612 3.638 3.455 3.508 51,973,768 -0.09(-2.49%)
May 17, 2006 3.727 3.771 3.540 3.597 45,057,264 -0.20(-5.37%)
May 16, 2006 3.848 3.850 3.719 3.801 34,464,340 +0.06(+1.49%)
May 15, 2006 3.734 3.828 3.646 3.745 49,471,308 -0.13(-3.34%)
May 12, 2006 3.937 3.950 3.836 3.875 34,226,692 -0.13(-3.22%)
May 11, 2006 4.137 4.137 3.979 4.004 39,960,140 -0.11(-2.69%)
May 10, 2006 4.117 4.120 4.043 4.114 31,469,700 -0.00(-0.06%)
May 09, 2006 4.066 4.125 4.038 4.117 30,824,280 +0.08(+1.99%)
May 08, 2006 4.033 4.042 3.991 4.036 30,504,818 -0.01(-0.35%)
May 05, 2006 3.930 4.075 3.930 4.050 36,522,668 +0.15(+3.82%)
May 04, 2006 3.890 3.955 3.855 3.901 40,682,180 -0.01(-0.24%)
May 03, 2006 3.897 3.911 3.818 3.911 26,546,594 -0.02(-0.59%)
May 02, 2006 3.758 3.934 3.754 3.934 38,967,988 +0.09(+2.33%)
May 01, 2006 3.846 3.945 3.833 3.844 28,681,540 +0.04(+1.02%)
Apr 28, 2006 3.734 3.829 3.716 3.805 22,837,706 +0.11(+2.87%)
Apr 27, 2006 3.669 3.757 3.581 3.699 33,863,076 -0.04(-0.98%)
Apr 26, 2006 3.707 3.833 3.705 3.735 41,043,200 +0.06(+1.66%)
Apr 25, 2006 3.742 3.764 3.653 3.675 31,883,962 -0.06(-1.70%)
Apr 24, 2006 3.776 3.792 3.707 3.738 24,214,254 -0.09(-2.45%)
Apr 21, 2006 3.750 3.850 3.733 3.832 27,446,544 +0.10(+2.74%)
Apr 20, 2006 3.775 3.812 3.670 3.730 36,070,744 -0.06(-1.51%)
Apr 19, 2006 3.699 3.792 3.693 3.787 44,439,116 +0.09(+2.39%)
Apr 18, 2006 3.542 3.711 3.542 3.699 57,466,972 +0.21(+6.04%)
Apr 17, 2006 3.481 3.500 3.447 3.488 20,285,898 +0.07(+1.98%)
Apr 13, 2006 3.424 3.438 3.375 3.421 13,007,077 -0.00(-0.09%)
Apr 12, 2006 3.449 3.461 3.394 3.424 14,248,568 -0.00(-0.07%)
Apr 11, 2006 3.484 3.500 3.407 3.426 21,033,910 +0.00(+0.04%)
Apr 10, 2006 3.458 3.499 3.416 3.424 20,963,784 -0.03(-0.90%)
Apr 07, 2006 3.471 3.490 3.409 3.456 21,685,822 -0.06(-1.60%)
Apr 06, 2006 3.484 3.515 3.446 3.512 20,319,662 +0.04(+1.22%)
Apr 05, 2006 3.386 3.474 3.386 3.469 24,066,210 +0.06(+1.89%)
Apr 04, 2006 3.434 3.464 3.392 3.405 35,435,716 -0.04(-1.07%)
Apr 03, 2006 3.355 3.465 3.350 3.442 45,017,008 +0.11(+3.15%)
Mar 31, 2006 3.321 3.355 3.280 3.337 17,635,394 +0.01(+0.36%)
Mar 30, 2006 3.327 3.363 3.306 3.325 23,522,084 +0.05(+1.46%)
Mar 29, 2006 3.205 3.282 3.199 3.277 31,081,408 +0.09(+2.94%)
Mar 28, 2006 3.204 3.266 3.166 3.184 50,281,652 -0.10(-3.03%)
Mar 27, 2006 3.263 3.291 3.246 3.283 26,812,812 -0.02(-0.56%)
Mar 24, 2006 3.307 3.351 3.284 3.302 20,646,918 +0.02(+0.53%)
Mar 23, 2006 3.315 3.342 3.257 3.284 23,832,456 +0.01(+0.22%)
Mar 22, 2006 3.296 3.361 3.255 3.277 40,865,288 -0.05(-1.48%)
Mar 21, 2006 3.384 3.395 3.304 3.326 28,480,254 -0.05(-1.55%)
Mar 20, 2006 3.425 3.463 3.362 3.379 27,530,954 -0.02(-0.72%)
Mar 17, 2006 3.478 3.487 3.398 3.403 19,652,166 -0.08(-2.20%)
Mar 16, 2006 3.489 3.509 3.427 3.480 28,760,758 -0.01(-0.17%)
Mar 15, 2006 3.446 3.503 3.419 3.486 29,982,768 +0.08(+2.47%)
Mar 14, 2006 3.307 3.425 3.282 3.402 26,451,794 +0.12(+3.59%)
Mar 13, 2006 3.311 3.345 3.243 3.284 26,471,272 +0.03(+0.78%)
Mar 10, 2006 3.215 3.282 3.188 3.258 23,074,056 +0.05(+1.57%)
Mar 09, 2006 3.340 3.342 3.186 3.208 33,924,108 -0.09(-2.67%)
Mar 08, 2006 3.265 3.305 3.133 3.296 47,489,600 -0.02(-0.51%)
Mar 07, 2006 3.361 3.369 3.263 3.313 46,913,008 -0.15(-4.29%)
Mar 06, 2006 3.572 3.587 3.448 3.462 28,219,228 -0.11(-3.15%)
Mar 03, 2006 3.531 3.608 3.528 3.574 18,083,422 +0.00(+0.11%)
Mar 02, 2006 3.571 3.595 3.508 3.570 24,359,700 +0.02(+0.57%)
Mar 01, 2006 3.404 3.559 3.400 3.550 27,154,352 +0.18(+5.32%)
Feb 28, 2006 3.411 3.404 3.331 3.370 25,011,612 -0.04(-1.19%)
Feb 27, 2006 3.525 3.540 3.398 3.411 19,822,288 -0.11(-3.23%)
Feb 24, 2006 3.496 3.554 3.495 3.525 24,532,418 +0.07(+2.13%)
Feb 23, 2006 3.427 3.492 3.382 3.451 26,632,302 +0.04(+1.06%)
Feb 22, 2006 3.465 3.479 3.401 3.415 36,059,056 -0.05(-1.50%)
Feb 21, 2006 3.625 3.633 3.459 3.467 38,458,924 -0.04(-1.27%)
Feb 17, 2006 3.546 3.546 3.446 3.512 34,791,596 +0.05(+1.37%)
Feb 16, 2006 3.311 3.469 3.297 3.464 41,584,728 +0.21(+6.30%)
Feb 15, 2006 3.282 3.332 3.239 3.259 36,678,504 +0.02(+0.57%)
Feb 14, 2006 3.200 3.257 3.165 3.241 31,974,866 +0.04(+1.28%)
Feb 13, 2006 3.243 3.283 3.181 3.200 23,596,106 -0.04(-1.18%)
Feb 10, 2006 3.369 3.385 3.213 3.238 37,692,732 -0.07(-2.21%)
Feb 09, 2006 3.334 3.398 3.302 3.311 26,558,280 -0.01(-0.36%)
Feb 08, 2006 3.311 3.385 3.301 3.323 28,756,862 -0.03(-0.79%)
Feb 07, 2006 3.475 3.476 3.337 3.350 25,410,292 -0.18(-4.98%)
Feb 06, 2006 3.496 3.550 3.481 3.525 20,778,078 +0.11(+3.17%)
Feb 03, 2006 3.350 3.455 3.316 3.417 27,494,592 -0.01(-0.28%)
Feb 02, 2006 3.558 3.568 3.358 3.427 34,887,692 -0.10(-2.89%)
Feb 01, 2006 3.596 3.611 3.504 3.529 26,973,842 -0.11(-3.02%)
Jan 31, 2006 3.538 3.657 3.525 3.638 25,383,020 +0.08(+2.16%)
Jan 30, 2006 3.448 3.563 3.447 3.561 26,493,350 +0.09(+2.72%)
Jan 27, 2006 3.538 3.570 3.439 3.467 26,651,782 -0.01(-0.42%)
Jan 26, 2006 3.411 3.489 3.380 3.482 33,311,156 +0.14(+4.04%)
Jan 25, 2006 3.456 3.486 3.312 3.347 33,826,712 -0.13(-3.60%)
Jan 24, 2006 3.469 3.494 3.437 3.472 35,133,136 +0.06(+1.74%)
Jan 23, 2006 3.338 3.417 3.304 3.412 25,242,768 +0.10(+3.12%)
Jan 20, 2006 3.307 3.335 3.283 3.309 30,446,378 +0.05(+1.42%)
Jan 19, 2006 3.196 3.276 3.196 3.263 30,060,686 +0.09(+2.93%)
Jan 18, 2006 3.161 3.187 3.128 3.170 26,553,086 -0.02(-0.77%)
Jan 17, 2006 3.296 3.329 3.179 3.195 28,975,032 -0.03(-0.88%)
Jan 13, 2006 3.196 3.226 3.188 3.223 25,120,698 -0.01(-0.15%)
Jan 12, 2006 3.261 3.294 3.198 3.228 50,345,284 +0.05(+1.70%)
Jan 11, 2006 3.128 3.195 3.113 3.175 30,837,266 +0.09(+3.06%)
Jan 10, 2006 3.042 3.094 3.033 3.080 22,494,868 -0.02(-0.71%)
Jan 09, 2006 3.061 3.111 3.046 3.102 28,660,762 +0.09(+2.90%)
Jan 06, 2006 2.957 3.047 2.948 3.015 29,451,628 +0.09(+3.07%)
Jan 05, 2006 2.927 2.950 2.890 2.925 21,513,104 -0.00(-0.14%)
Jan 04, 2006 2.885 2.942 2.870 2.929 22,536,424 +0.05(+1.82%)
Jan 03, 2006 2.799 2.879 2.798 2.877 30,730,778 +0.13(+4.84%)
Dec 30, 2005 2.728 2.753 2.679 2.744 11,068,223 +0.02(+0.64%)
Dec 29, 2005 2.695 2.745 2.686 2.727 16,147,165 +0.07(+2.58%)
Dec 28, 2005 2.676 2.687 2.654 2.658 20,049,548 +0.01(+0.39%)
Dec 27, 2005 2.672 2.672 2.620 2.648 13,210,962 -0.05(-1.97%)
Dec 23, 2005 2.687 2.705 2.652 2.701 11,747,406 +0.01(+0.53%)
Dec 22, 2005 2.732 2.732 2.680 2.687 13,336,929 -0.03(-1.05%)
Dec 21, 2005 2.670 2.726 2.669 2.715 21,909,186 +0.09(+3.27%)
Dec 20, 2005 2.595 2.637 2.595 2.629 17,066,594 +0.04(+1.68%)
Dec 19, 2005 2.611 2.649 2.569 2.586 21,349,476 -0.08(-2.89%)
Dec 16, 2005 2.677 2.701 2.652 2.663 16,326,376 -0.04(-1.57%)
Dec 15, 2005 2.734 2.734 2.665 2.705 19,331,406 -0.05(-1.83%)
Dec 14, 2005 2.766 2.766 2.722 2.756 14,332,979 +0.02(+0.56%)
Dec 13, 2005 2.716 2.769 2.709 2.740 14,307,006 +0.00(+0.00%)
Dec 12, 2005 2.772 2.781 2.709 2.740 17,505,532 +0.00(+0.06%)
Dec 09, 2005 2.737 2.747 2.714 2.739 15,809,521 -0.02(-0.79%)
Dec 08, 2005 2.751 2.804 2.734 2.761 17,554,880 -0.00(-0.11%)
Dec 07, 2005 2.836 2.847 2.756 2.764 18,457,428 -0.06(-2.21%)
Dec 06, 2005 2.789 2.836 2.748 2.826 24,902,528 +0.05(+1.78%)
Dec 05, 2005 2.782 2.813 2.758 2.777 25,740,144 +0.00(+0.17%)
Dec 02, 2005 2.736 2.789 2.720 2.772 36,894,076 +0.07(+2.62%)
Dec 01, 2005 2.637 2.707 2.631 2.701 21,463,756 +0.10(+3.79%)
Nov 30, 2005 2.565 2.617 2.560 2.603 20,314,468 +0.01(+0.54%)
Nov 29, 2005 2.555 2.607 2.550 2.589 27,320,576 +0.07(+2.64%)
Nov 28, 2005 2.618 2.627 2.516 2.522 34,329,284 -0.08(-3.19%)
Nov 25, 2005 2.599 2.617 2.589 2.605 6,765,862 -0.00(-0.18%)
Nov 23, 2005 2.591 2.622 2.563 2.610 17,606,824 +0.02(+0.86%)
Nov 22, 2005 2.502 2.600 2.466 2.588 24,598,648 +0.07(+2.74%)
Nov 21, 2005 2.503 2.528 2.489 2.519 17,563,970 +0.02(+0.71%)
Nov 18, 2005 2.520 2.520 2.469 2.501 16,536,754 -0.01(-0.46%)
Nov 17, 2005 2.512 2.548 2.495 2.513 22,352,018 +0.04(+1.52%)
Nov 16, 2005 2.406 2.481 2.393 2.475 14,839,444 +0.08(+3.24%)
Nov 15, 2005 2.380 2.464 2.380 2.397 16,799,076 +0.01(+0.32%)
Nov 14, 2005 2.368 2.425 2.362 2.389 13,277,192 -0.01(-0.56%)
Nov 11, 2005 2.429 2.421 2.357 2.403 32,499,512 -0.04(-1.55%)
Nov 10, 2005 2.505 2.505 2.411 2.441 42,526,236 -0.08(-3.34%)
Nov 09, 2005 2.545 2.557 2.480 2.525 25,542,752 +0.01(+0.35%)
Nov 08, 2005 2.456 2.537 2.422 2.516 25,790,790 +0.06(+2.43%)
Nov 07, 2005 2.523 2.532 2.446 2.456 27,294,604 -0.05(-1.85%)
Nov 04, 2005 2.577 2.593 2.465 2.503 34,042,284 -0.08(-2.98%)
Nov 03, 2005 2.535 2.601 2.524 2.580 31,252,828 +0.10(+3.86%)
Nov 02, 2005 2.472 2.490 2.455 2.484 30,061,984 +0.01(+0.48%)
Nov 01, 2005 2.484 2.498 2.427 2.472 35,725,308 +0.01(+0.47%)
Oct 31, 2005 2.424 2.464 2.419 2.460 19,371,662 +0.06(+2.57%)
Oct 28, 2005 2.362 2.406 2.344 2.399 23,487,020 +0.06(+2.57%)
Oct 27, 2005 2.433 2.446 2.323 2.339 27,251,750 -0.10(-3.97%)
Oct 26, 2005 2.420 2.482 2.409 2.435 17,962,650 +0.00(+0.02%)
Oct 25, 2005 2.433 2.480 2.406 2.435 27,675,102 +0.00(+0.16%)
Oct 24, 2005 2.349 2.436 2.345 2.431 21,644,266 +0.09(+4.05%)
Oct 21, 2005 2.277 2.341 2.275 2.336 37,481,056 +0.07(+2.93%)
Oct 20, 2005 2.406 2.422 2.234 2.270 39,608,212 -0.15(-6.13%)
Oct 19, 2005 2.351 2.421 2.292 2.418 34,289,024 +0.07(+2.87%)
Oct 18, 2005 2.483 2.503 2.350 2.351 33,652,696 -0.09(-3.71%)
Oct 17, 2005 2.439 2.459 2.423 2.441 20,713,148 +0.05(+1.93%)
Oct 14, 2005 2.426 2.432 2.333 2.395 32,967,020 -0.02(-0.64%)
Oct 13, 2005 2.401 2.428 2.329 2.410 41,104,236 -0.05(-2.00%)
Oct 12, 2005 2.512 2.518 2.437 2.460 36,165,544 -0.02(-0.91%)
Oct 11, 2005 2.472 2.502 2.458 2.482 34,309,804 +0.05(+2.14%)
Oct 10, 2005 2.491 2.492 2.417 2.430 24,619,426 -0.03(-1.19%)
Oct 07, 2005 2.401 2.508 2.414 2.460 41,539,276 +0.10(+4.11%)
Oct 06, 2005 2.368 2.460 2.310 2.362 58,189,012 -0.12(-4.68%)
Oct 05, 2005 2.614 2.614 2.478 2.478 42,197,680 -0.14(-5.48%)
Oct 04, 2005 2.779 2.786 2.622 2.622 32,833,260 -0.16(-5.65%)
Oct 03, 2005 2.763 2.800 2.759 2.779 23,520,786 +0.03(+0.96%)
Sep 30, 2005 2.785 2.790 2.734 2.753 29,325,662 -0.04(-1.39%)
Sep 29, 2005 2.847 2.857 2.776 2.791 35,382,472 -0.03(-1.19%)
Sep 28, 2005 2.788 2.840 2.778 2.825 24,871,360 +0.08(+2.98%)
Sep 27, 2005 2.711 2.749 2.689 2.743 16,262,743 +0.01(+0.38%)
Sep 26, 2005 2.664 2.740 2.632 2.733 33,656,592 +0.01(+0.23%)
Sep 23, 2005 2.727 2.771 2.721 2.727 20,461,214 -0.02(-0.85%)
Sep 22, 2005 2.837 2.837 2.716 2.750 29,115,284 -0.07(-2.51%)
Sep 21, 2005 2.734 2.828 2.732 2.821 29,923,030 +0.13(+4.78%)
Sep 20, 2005 2.697 2.711 2.677 2.692 21,874,122 -0.00(-0.10%)
Sep 19, 2005 2.653 2.704 2.650 2.695 18,275,620 +0.05(+1.94%)
Sep 16, 2005 2.612 2.652 2.606 2.644 14,949,828 +0.03(+1.33%)
Sep 15, 2005 2.594 2.613 2.583 2.609 19,398,934 +0.05(+2.06%)
Sep 14, 2005 2.533 2.560 2.517 2.557 15,417,335 +0.04(+1.53%)
Sep 13, 2005 2.558 2.567 2.514 2.518 14,075,850 -0.04(-1.58%)
Sep 12, 2005 2.614 2.614 2.542 2.558 20,276,808 +0.00(+0.09%)
Sep 09, 2005 2.474 2.568 2.467 2.556 16,417,280 +0.10(+3.99%)
Sep 08, 2005 2.449 2.469 2.431 2.458 15,597,844 +0.03(+1.43%)
Sep 07, 2005 2.471 2.478 2.413 2.423 14,792,694 -0.04(-1.47%)
Sep 06, 2005 2.445 2.467 2.412 2.460 17,478,260 +0.05(+2.19%)
Sep 02, 2005 2.393 2.412 2.381 2.407 15,960,162 +0.01(+0.24%)
Sep 01, 2005 2.399 2.438 2.394 2.401 21,611,800 -0.01(-0.32%)
Aug 31, 2005 2.356 2.409 2.350 2.409 24,736,302 +0.09(+3.99%)
Aug 30, 2005 2.290 2.316 2.282 2.316 19,202,840 +0.05(+2.16%)
Aug 29, 2005 2.254 2.278 2.235 2.267 18,217,180 +0.05(+2.44%)
Aug 26, 2005 2.267 2.270 2.203 2.213 18,436,650 -0.05(-2.39%)
Aug 25, 2005 2.245 2.270 2.233 2.268 37,113,544 +0.04(+1.73%)
Aug 24, 2005 2.189 2.233 2.186 2.229 17,145,812 +0.03(+1.44%)
Aug 23, 2005 2.254 2.255 2.193 2.198 20,927,422 -0.06(-2.48%)
Aug 22, 2005 2.200 2.268 2.200 2.254 26,772,554 +0.08(+3.50%)
Aug 19, 2005 2.198 2.214 2.122 2.177 48,346,692 -0.01(-0.60%)
Aug 18, 2005 2.238 2.252 2.177 2.190 26,788,138 -0.02(-1.06%)
Aug 17, 2005 2.268 2.272 2.207 2.214 33,033,250 -0.04(-1.57%)
Aug 16, 2005 2.312 2.332 2.247 2.249 25,990,780 -0.07(-3.15%)
Aug 15, 2005 2.311 2.341 2.259 2.322 26,706,324 +0.02(+1.07%)
Aug 12, 2005 2.229 2.300 2.210 2.298 33,895,540 +0.02(+0.73%)
Aug 11, 2005 2.310 2.322 2.244 2.281 27,943,918 -0.03(-1.17%)
Aug 10, 2005 2.300 2.316 2.291 2.308 31,074,916 +0.04(+1.63%)
Aug 09, 2005 2.233 2.272 2.209 2.271 30,525,596 +0.06(+2.84%)
Aug 08, 2005 2.206 2.238 2.198 2.208 18,861,302 +0.03(+1.22%)
Aug 05, 2005 2.195 2.206 2.166 2.182 16,799,076 +0.01(+0.48%)
Aug 04, 2005 2.185 2.195 2.157 2.172 23,072,758 -0.02(-1.09%)
Aug 03, 2005 2.179 2.214 2.177 2.195 23,711,684 +0.04(+2.06%)
Aug 02, 2005 2.117 2.154 2.112 2.151 24,098,676 +0.07(+3.12%)
Aug 01, 2005 2.024 2.095 2.022 2.086 22,824,720 +0.06(+3.06%)
Jul 29, 2005 2.050 2.050 2.013 2.024 17,739,284 -0.01(-0.30%)
Jul 28, 2005 1.981 2.044 1.981 2.030 27,758,214 +0.06(+3.15%)
Jul 27, 2005 1.933 1.977 1.913 1.968 18,937,920 +0.04(+1.95%)
Jul 26, 2005 1.907 1.938 1.900 1.931 26,720,610 +0.02(+1.21%)
Jul 25, 2005 1.945 1.954 1.904 1.907 44,839,096 -0.09(-4.47%)
Jul 22, 2005 1.975 1.997 1.959 1.997 23,649,350 +0.02(+1.21%)
Jul 21, 2005 1.971 1.987 1.951 1.973 19,796,314 +0.01(+0.35%)
Jul 20, 2005 1.939 1.969 1.917 1.966 29,864,592 +0.02(+1.27%)
Jul 19, 2005 1.948 1.956 1.927 1.941 27,003,710 -0.02(-1.02%)
Jul 18, 2005 1.964 1.983 1.952 1.961 19,211,932 -0.00(-0.14%)
Jul 15, 2005 2.002 2.002 1.954 1.964 18,731,438 -0.04(-2.09%)
Jul 14, 2005 2.050 2.066 1.990 2.006 22,676,676 -0.04(-1.90%)
Jul 13, 2005 2.056 2.064 2.040 2.045 11,282,497 -0.01(-0.52%)
Jul 12, 2005 2.046 2.060 2.037 2.056 25,475,224 +0.02(+0.93%)
Jul 11, 2005 2.040 2.058 2.030 2.037 14,847,236 +0.00(+0.00%)
Jul 08, 2005 2.031 2.071 2.027 2.037 24,680,462 +0.03(+1.73%)
Jul 07, 2005 2.001 2.007 1.976 2.002 23,858,430 -0.01(-0.44%)
Jul 06, 2005 2.033 2.046 2.006 2.011 19,246,994 -0.02(-1.17%)
Jul 05, 2005 2.002 2.070 1.989 2.035 23,975,306 +0.03(+1.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.