Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

14.57 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 11, 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 (%)
May 31, 2019 5.111 5.242 5.084 5.118 40,156,256 -0.02(-0.48%)
May 30, 2019 5.164 5.242 5.114 5.143 40,070,948 -0.02(-0.34%)
May 29, 2019 5.065 5.173 5.041 5.160 25,237,124 +0.08(+1.61%)
May 28, 2019 5.057 5.132 5.001 5.079 29,395,100 +0.08(+1.56%)
May 24, 2019 5.026 5.036 4.951 5.001 20,339,224 +0.07(+1.37%)
May 23, 2019 4.919 4.951 4.841 4.933 43,070,724 -0.11(-2.18%)
May 22, 2019 5.018 5.081 4.972 5.043 44,987,516 +0.06(+1.23%)
May 21, 2019 4.834 5.007 4.813 4.982 41,136,864 +0.15(+3.07%)
May 20, 2019 4.760 4.834 4.710 4.834 40,965,004 +0.08(+1.63%)
May 17, 2019 4.809 4.876 4.717 4.756 50,201,216 -0.14(-2.82%)
May 16, 2019 4.947 4.996 4.880 4.894 56,334,660 -0.11(-2.19%)
May 15, 2019 4.943 5.018 4.940 5.003 36,422,096 -0.07(-1.39%)
May 14, 2019 5.067 5.120 5.039 5.074 25,565,444 +0.00(+0.07%)
May 13, 2019 5.099 5.152 5.025 5.071 40,150,572 -0.16(-3.11%)
May 10, 2019 5.230 5.251 5.111 5.233 32,267,056 +0.01(+0.20%)
May 09, 2019 5.268 5.297 5.184 5.222 49,215,648 -0.17(-3.15%)
May 08, 2019 5.304 5.466 5.286 5.392 59,609,856 +0.20(+3.81%)
May 07, 2019 5.159 5.201 5.071 5.194 39,248,320 -0.06(-1.08%)
May 06, 2019 5.173 5.268 5.169 5.251 32,079,226 -0.05(-1.00%)
May 03, 2019 5.339 5.367 5.300 5.304 27,773,752 +0.04(+0.67%)
May 02, 2019 5.240 5.304 5.208 5.268 44,074,808 -0.01(-0.13%)
May 01, 2019 5.406 5.406 5.265 5.275 31,944,484 -0.11(-1.97%)
Apr 30, 2019 5.484 5.502 5.357 5.381 36,539,724 -0.05(-0.91%)
Apr 29, 2019 5.480 5.496 5.427 5.431 25,854,896 -0.00(-0.06%)
Apr 26, 2019 5.456 5.487 5.389 5.434 30,829,662 -0.03(-0.58%)
Apr 25, 2019 5.417 5.526 5.381 5.466 36,674,904 +0.05(+0.85%)
Apr 24, 2019 5.562 5.562 5.343 5.420 46,599,064 -0.16(-2.91%)
Apr 23, 2019 5.604 5.632 5.540 5.583 39,066,120 +0.04(+0.70%)
Apr 22, 2019 5.551 5.604 5.516 5.544 33,829,704 +0.02(+0.45%)
Apr 18, 2019 5.533 5.601 5.456 5.519 72,343,128 +0.11(+2.09%)
Apr 17, 2019 5.523 5.526 5.311 5.406 51,121,876 -0.02(-0.46%)
Apr 16, 2019 5.272 5.512 5.268 5.431 67,384,080 +0.12(+2.33%)
Apr 15, 2019 5.438 5.442 5.275 5.307 82,964,424 +0.03(+0.54%)
Apr 12, 2019 5.551 5.576 5.261 5.279 175,911,840 -0.54(-9.29%)
Apr 11, 2019 5.915 5.940 5.784 5.820 61,868,584 -0.18(-3.06%)
Apr 10, 2019 5.954 6.056 5.929 6.003 54,759,984 +0.04(+0.65%)
Apr 09, 2019 5.982 5.993 5.880 5.965 42,362,840 -0.04(-0.65%)
Apr 08, 2019 5.897 6.067 5.894 6.003 77,652,568 +0.17(+2.97%)
Apr 05, 2019 5.699 5.869 5.691 5.830 59,325,932 +0.12(+2.04%)
Apr 04, 2019 5.498 5.742 5.495 5.714 46,047,536 +0.16(+2.86%)
Apr 03, 2019 5.699 5.728 5.537 5.555 50,172,268 -0.11(-1.87%)
Apr 02, 2019 5.643 5.668 5.572 5.661 40,558,164 +0.03(+0.50%)
Apr 01, 2019 5.707 5.735 5.606 5.632 42,484,116 +0.01(+0.13%)
Mar 29, 2019 5.671 5.721 5.585 5.625 39,811,176 +0.04(+0.76%)
Mar 28, 2019 5.399 5.618 5.389 5.583 54,554,792 +0.11(+2.00%)
Mar 27, 2019 5.625 5.661 5.456 5.473 67,807,288 -0.32(-5.49%)
Mar 26, 2019 5.724 5.809 5.678 5.791 50,294,632 +0.18(+3.21%)
Mar 25, 2019 5.622 5.671 5.530 5.611 55,467,968 +0.02(+0.38%)
Mar 22, 2019 5.770 5.834 5.576 5.590 100,500,920 -0.43(-7.21%)
Mar 21, 2019 6.102 6.173 5.869 6.025 86,269,736 -0.20(-3.29%)
Mar 20, 2019 6.131 6.325 6.120 6.230 60,021,256 +0.09(+1.50%)
Mar 19, 2019 6.074 6.204 6.042 6.138 91,069,568 +0.09(+1.52%)
Mar 18, 2019 5.873 6.046 5.866 6.046 64,796,632 +0.18(+3.13%)
Mar 15, 2019 5.753 5.876 5.749 5.862 68,764,504 +0.12(+2.09%)
Mar 14, 2019 5.742 5.802 5.696 5.742 39,659,808 +0.00(+0.00%)
Mar 13, 2019 5.565 5.781 5.562 5.742 39,016,788 +0.15(+2.72%)
Mar 12, 2019 5.629 5.714 5.576 5.590 31,200,798 -0.02(-0.31%)
Mar 11, 2019 5.431 5.643 5.424 5.608 57,197,348 +0.31(+5.94%)
Mar 08, 2019 5.254 5.304 5.210 5.293 35,695,972 -0.02(-0.40%)
Mar 07, 2019 5.410 5.410 5.283 5.314 29,835,562 -0.09(-1.64%)
Mar 06, 2019 5.498 5.516 5.357 5.403 31,557,532 -0.13(-2.36%)
Mar 05, 2019 5.470 5.544 5.452 5.533 17,459,620 +0.04(+0.64%)
Mar 04, 2019 5.523 5.548 5.445 5.498 23,554,192 +0.02(+0.45%)
Mar 01, 2019 5.540 5.601 5.452 5.473 41,383,564 -0.08(-1.46%)
Feb 28, 2019 5.791 5.795 5.502 5.555 79,032,576 -0.25(-4.26%)
Feb 27, 2019 5.777 5.855 5.731 5.802 35,089,960 +0.05(+0.92%)
Feb 26, 2019 5.788 5.834 5.707 5.749 36,513,624 +0.01(+0.18%)
Feb 25, 2019 5.848 5.859 5.738 5.738 44,846,488 -0.14(-2.35%)
Feb 22, 2019 5.901 5.917 5.841 5.876 32,683,924 -0.01(-0.12%)
Feb 21, 2019 5.876 5.933 5.797 5.883 39,121,212 -0.02(-0.42%)
Feb 20, 2019 5.901 6.035 5.883 5.908 46,330,300 -0.03(-0.48%)
Feb 19, 2019 5.876 5.975 5.873 5.936 31,623,288 +0.02(+0.30%)
Feb 15, 2019 5.933 5.947 5.859 5.919 32,098,666 +0.01(+0.18%)
Feb 14, 2019 5.728 5.936 5.707 5.908 52,557,512 +0.16(+2.83%)
Feb 13, 2019 5.692 5.788 5.685 5.745 42,535,800 +0.08(+1.37%)
Feb 12, 2019 5.615 5.707 5.593 5.668 47,450,568 +0.25(+4.70%)
Feb 11, 2019 5.477 5.477 5.385 5.413 38,059,332 -0.13(-2.36%)
Feb 08, 2019 5.593 5.601 5.440 5.544 30,242,140 -0.07(-1.20%)
Feb 07, 2019 5.735 5.749 5.523 5.611 57,295,140 -0.12(-2.10%)
Feb 06, 2019 5.735 5.781 5.689 5.731 54,915,020 -0.14(-2.47%)
Feb 05, 2019 5.795 5.901 5.784 5.876 33,336,166 +0.05(+0.85%)
Feb 04, 2019 5.714 5.859 5.703 5.827 44,873,040 +0.02(+0.37%)
Feb 01, 2019 5.717 5.809 5.707 5.806 42,464,652 +0.05(+0.80%)
Jan 31, 2019 5.738 5.791 5.689 5.760 70,236,872 +0.11(+1.87%)
Jan 30, 2019 5.586 5.654 5.533 5.654 44,679,120 +0.15(+2.76%)
Jan 29, 2019 5.498 5.558 5.456 5.502 38,734,656 +0.17(+3.18%)
Jan 28, 2019 5.452 5.459 5.290 5.332 69,479,088 -0.26(-4.61%)
Jan 25, 2019 5.523 5.604 5.514 5.590 35,403,340 +0.11(+1.93%)
Jan 24, 2019 5.452 5.530 5.427 5.484 30,023,022 +0.01(+0.26%)
Jan 23, 2019 5.417 5.470 5.360 5.470 32,730,644 +0.11(+1.98%)
Jan 22, 2019 5.434 5.463 5.309 5.364 33,694,988 -0.08(-1.43%)
Jan 18, 2019 5.512 5.519 5.403 5.442 45,374,812 -0.01(-0.13%)
Jan 17, 2019 5.336 5.479 5.328 5.449 43,046,184 +0.04(+0.78%)
Jan 16, 2019 5.336 5.424 5.304 5.406 40,211,968 +0.02(+0.39%)
Jan 15, 2019 5.420 5.449 5.332 5.385 36,244,220 -0.03(-0.59%)
Jan 14, 2019 5.360 5.484 5.350 5.417 26,235,808 +0.01(+0.26%)
Jan 11, 2019 5.378 5.427 5.341 5.403 28,842,104 -0.07(-1.23%)
Jan 10, 2019 5.449 5.502 5.389 5.470 43,274,200 -0.05(-0.90%)
Jan 09, 2019 5.502 5.548 5.480 5.519 51,205,168 +0.15(+2.76%)
Jan 08, 2019 5.420 5.452 5.325 5.371 49,687,228 +0.05(+0.93%)
Jan 07, 2019 5.268 5.489 5.106 5.321 105,491,848 +0.11(+2.03%)
Jan 04, 2019 5.099 5.230 5.055 5.215 59,668,928 +0.18(+3.51%)
Jan 03, 2019 5.088 5.095 4.922 5.039 72,681,624 +0.09(+1.78%)
Jan 02, 2019 4.661 4.986 4.625 4.950 87,725,720 +0.35(+7.69%)
Dec 31, 2018 4.668 4.703 4.551 4.597 29,918,096 -0.01(-0.15%)
Dec 28, 2018 4.597 4.657 4.537 4.604 46,753,056 +0.09(+2.00%)
Dec 27, 2018 4.429 4.514 4.373 4.514 40,097,320 +0.03(+0.63%)
Dec 26, 2018 4.232 4.489 4.193 4.486 77,076,656 +0.22(+5.12%)
Dec 24, 2018 4.331 4.405 4.264 4.267 21,729,958 -0.10(-2.26%)
Dec 21, 2018 4.408 4.519 4.331 4.366 60,169,184 -0.07(-1.67%)
Dec 20, 2018 4.433 4.535 4.380 4.440 69,777,104 -0.03(-0.63%)
Dec 19, 2018 4.461 4.676 4.444 4.468 96,523,920 -0.07(-1.63%)
Dec 18, 2018 4.659 4.676 4.535 4.542 64,507,588 -0.11(-2.42%)
Dec 17, 2018 4.722 4.814 4.652 4.655 48,674,800 -0.07(-1.49%)
Dec 14, 2018 4.722 4.816 4.704 4.726 35,484,260 -0.08(-1.69%)
Dec 13, 2018 4.761 4.828 4.750 4.807 36,904,308 +0.01(+0.15%)
Dec 12, 2018 4.860 4.923 4.789 4.800 60,687,916 +0.06(+1.26%)
Dec 11, 2018 4.874 4.874 4.669 4.740 57,183,784 -0.03(-0.67%)
Dec 10, 2018 4.803 4.846 4.729 4.771 66,458,640 -0.25(-4.99%)
Dec 07, 2018 5.103 5.207 4.987 5.022 62,973,296 +0.04(+0.71%)
Dec 06, 2018 4.951 5.001 4.846 4.987 78,082,976 -0.19(-3.61%)
Dec 04, 2018 5.318 5.348 5.138 5.174 64,346,004 -0.13(-2.46%)
Dec 03, 2018 5.343 5.389 5.251 5.304 65,621,972 +0.17(+3.30%)
Nov 30, 2018 5.068 5.170 5.001 5.135 46,603,164 +0.08(+1.60%)
Nov 29, 2018 5.040 5.117 4.992 5.054 60,143,800 -0.02(-0.42%)
Nov 28, 2018 5.117 5.138 4.916 5.075 66,989,612 -0.00(-0.07%)
Nov 27, 2018 4.913 5.121 4.902 5.078 69,643,968 +0.24(+4.96%)
Nov 26, 2018 4.930 4.973 4.796 4.838 75,073,392 -0.05(-1.08%)
Nov 23, 2018 4.874 4.948 4.842 4.891 77,020,512 -0.16(-3.13%)
Nov 21, 2018 5.049 5.049 5.049 0 +0.14(+2.79%)
Nov 20, 2018 5.092 5.127 4.902 4.912 72,431,424 -0.31(-5.86%)
Nov 19, 2018 5.250 5.250 5.116 5.218 64,571,028 -0.00(-0.07%)
Nov 16, 2018 5.176 5.263 5.118 5.222 57,330,084 +0.11(+2.06%)
Nov 15, 2018 5.014 5.146 5.014 5.116 54,960,600 +0.11(+2.25%)
Nov 14, 2018 5.025 5.056 4.916 5.004 77,949,360 +0.12(+2.45%)
Nov 13, 2018 4.986 5.060 4.853 4.884 119,502,704 -0.29(-5.57%)
Nov 12, 2018 5.338 5.345 5.172 5.172 51,643,420 -0.08(-1.47%)
Nov 09, 2018 5.253 5.285 5.102 5.250 80,147,432 +0.00(+0.00%)
Nov 08, 2018 5.439 5.446 5.232 5.250 74,348,992 -0.21(-3.92%)
Nov 07, 2018 5.580 5.591 5.362 5.464 73,140,744 -0.11(-2.02%)
Nov 06, 2018 5.633 5.801 5.534 5.577 68,485,048 -0.19(-3.35%)
Nov 05, 2018 5.721 5.777 5.661 5.770 59,551,140 +0.10(+1.80%)
Nov 02, 2018 5.664 5.791 5.575 5.668 57,380,172 -0.01(-0.12%)
Nov 01, 2018 5.791 5.801 5.598 5.675 65,545,000 -0.04(-0.62%)
Oct 31, 2018 5.777 5.801 5.584 5.710 85,337,448 -0.06(-0.97%)
Oct 30, 2018 5.524 5.784 5.468 5.766 117,444,456 +0.30(+5.46%)
Oct 29, 2018 5.861 5.917 5.394 5.468 170,743,584 -0.24(-4.19%)
Oct 26, 2018 5.506 5.728 5.420 5.707 116,400,704 +0.24(+4.30%)
Oct 25, 2018 5.411 5.566 5.302 5.471 84,532,568 +0.16(+3.04%)
Oct 24, 2018 5.577 5.643 5.306 5.309 81,587,872 -0.22(-3.94%)
Oct 23, 2018 5.482 5.566 5.415 5.527 83,153,912 -0.11(-1.93%)
Oct 22, 2018 5.569 5.650 5.506 5.636 58,697,784 +0.19(+3.55%)
Oct 19, 2018 5.471 5.520 5.418 5.443 76,264,240 +0.06(+1.04%)
Oct 18, 2018 5.587 5.598 5.383 5.387 73,595,864 -0.26(-4.55%)
Oct 17, 2018 5.524 5.664 5.524 5.643 79,882,864 +0.03(+0.50%)
Oct 16, 2018 5.555 5.615 5.497 5.615 76,786,568 +0.20(+3.70%)
Oct 15, 2018 5.401 5.450 5.320 5.415 95,329,232 +0.02(+0.39%)
Oct 12, 2018 5.334 5.404 5.295 5.394 73,793,168 +0.17(+3.30%)
Oct 11, 2018 5.387 5.482 5.169 5.222 147,266,272 -0.08(-1.59%)
Oct 10, 2018 5.464 5.478 5.288 5.306 127,793,808 -0.34(-6.09%)
Oct 09, 2018 5.436 5.654 5.348 5.650 130,858,496 +0.25(+4.55%)
Oct 08, 2018 5.485 5.513 5.285 5.404 232,751,232 +0.52(+10.57%)
Oct 05, 2018 4.863 4.972 4.800 4.888 123,864,576 +0.08(+1.61%)
Oct 04, 2018 4.726 4.930 4.659 4.810 123,447,832 +0.05(+1.03%)
Oct 03, 2018 5.025 5.028 4.719 4.761 202,692,944 +0.14(+2.96%)
Oct 02, 2018 4.498 4.659 4.442 4.624 150,727,392 +0.38(+8.94%)
Oct 01, 2018 4.259 4.294 4.171 4.245 50,350,824 +0.00(+0.08%)
Sep 28, 2018 4.245 4.396 4.222 4.241 85,294,760 -0.06(-1.31%)
Sep 27, 2018 4.146 4.326 4.143 4.297 95,170,512 +0.20(+4.98%)
Sep 26, 2018 4.051 4.125 4.020 4.094 53,540,512 +0.08(+1.92%)
Sep 25, 2018 3.907 4.030 3.900 4.016 45,583,576 +0.01(+0.35%)
Sep 24, 2018 4.069 4.122 3.990 4.002 57,559,708 -0.04(-0.96%)
Sep 21, 2018 4.013 4.085 3.978 4.041 64,089,884 +0.05(+1.23%)
Sep 20, 2018 4.023 4.030 3.918 3.992 38,499,756 +0.04(+0.98%)
Sep 19, 2018 3.939 4.016 3.932 3.953 52,666,104 +0.01(+0.27%)
Sep 18, 2018 3.858 3.974 3.855 3.943 75,420,864 +0.11(+2.75%)
Sep 17, 2018 3.732 3.851 3.728 3.837 80,190,072 +0.12(+3.12%)
Sep 14, 2018 3.711 3.749 3.647 3.721 44,255,580 +0.05(+1.44%)
Sep 13, 2018 3.735 3.760 3.654 3.668 54,922,744 -0.11(-2.79%)
Sep 12, 2018 3.742 3.809 3.700 3.774 54,625,020 +0.11(+2.87%)
Sep 11, 2018 3.675 3.732 3.623 3.668 74,435,984 -0.15(-4.04%)
Sep 10, 2018 3.827 3.893 3.784 3.823 69,146,976 -0.06(-1.45%)
Sep 07, 2018 3.802 3.916 3.770 3.879 68,616,816 +0.14(+3.86%)
Sep 06, 2018 3.739 3.756 3.651 3.735 54,150,656 +0.02(+0.66%)
Sep 05, 2018 3.612 3.742 3.582 3.711 56,929,956 +0.06(+1.54%)
Sep 04, 2018 3.665 3.711 3.626 3.654 49,668,396 -0.17(-4.32%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.13(+3.52%)
Aug 30, 2018 3.795 3.798 3.615 3.690 69,213,896 -0.09(-2.33%)
Aug 29, 2018 3.683 3.820 3.672 3.777 105,066,656 +0.14(+3.86%)
Aug 28, 2018 3.697 3.709 3.614 3.637 44,483,664 -0.05(-1.43%)
Aug 27, 2018 3.654 3.707 3.637 3.690 74,676,664 +0.07(+1.84%)
Aug 24, 2018 3.683 3.683 3.570 3.623 53,603,416 +0.03(+0.88%)
Aug 23, 2018 3.690 3.697 3.584 3.591 60,729,644 -0.10(-2.76%)
Aug 22, 2018 3.588 3.707 3.581 3.693 101,512,040 +0.09(+2.44%)
Aug 21, 2018 3.693 3.749 3.595 3.605 82,405,080 -0.13(-3.57%)
Aug 20, 2018 3.735 3.749 3.672 3.739 62,442,716 -0.02(-0.65%)
Aug 17, 2018 3.777 3.788 3.735 3.763 64,920,880 -0.08(-2.01%)
Aug 16, 2018 3.911 3.920 3.788 3.841 54,340,256 -0.05(-1.18%)
Aug 15, 2018 3.967 3.981 3.844 3.886 56,481,960 -0.17(-4.24%)
Aug 14, 2018 4.115 4.129 3.988 4.059 32,599,312 +0.03(+0.65%)
Aug 13, 2018 3.969 4.078 3.927 4.032 59,997,752 -0.01(-0.35%)
Aug 10, 2018 4.060 4.113 4.001 4.046 62,501,920 -0.15(-3.51%)
Aug 09, 2018 4.239 4.246 4.127 4.194 44,746,412 -0.06(-1.32%)
Aug 08, 2018 4.341 4.397 4.239 4.250 45,254,904 -0.09(-2.10%)
Aug 07, 2018 4.453 4.464 4.285 4.341 63,691,844 -0.04(-0.96%)
Aug 06, 2018 4.404 4.460 4.369 4.383 34,230,392 -0.01(-0.24%)
Aug 03, 2018 4.373 4.506 4.355 4.394 84,656,888 +0.21(+5.12%)
Aug 02, 2018 4.134 4.246 4.085 4.180 59,231,580 +0.07(+1.71%)
Aug 01, 2018 4.088 4.144 4.067 4.110 30,612,584 -0.00(-0.09%)
Jul 31, 2018 4.099 4.120 4.015 4.113 53,734,232 -0.05(-1.10%)
Jul 30, 2018 4.218 4.234 4.099 4.159 50,046,092 -0.02(-0.42%)
Jul 27, 2018 4.110 4.201 4.099 4.176 60,950,488 +0.11(+2.76%)
Jul 26, 2018 4.148 4.162 4.053 4.064 48,519,088 -0.13(-3.01%)
Jul 25, 2018 4.152 4.208 4.117 4.190 45,317,872 +0.09(+2.31%)
Jul 24, 2018 4.057 4.169 4.046 4.096 48,497,052 +0.11(+2.64%)
Jul 23, 2018 3.976 4.015 3.917 3.990 34,881,796 +0.01(+0.35%)
Jul 20, 2018 3.966 4.025 3.934 3.976 106,613,512 +0.20(+5.29%)
Jul 19, 2018 3.724 3.799 3.673 3.776 62,143,704 +0.01(+0.37%)
Jul 18, 2018 3.847 3.850 3.740 3.762 47,486,256 -0.08(-2.10%)
Jul 17, 2018 3.703 3.847 3.682 3.843 42,541,200 +0.12(+3.30%)
Jul 16, 2018 3.692 3.729 3.636 3.720 35,821,540 -0.03(-0.75%)
Jul 13, 2018 3.738 3.769 3.689 3.748 32,308,588 +0.02(+0.56%)
Jul 12, 2018 3.685 3.738 3.657 3.727 38,185,560 +0.10(+2.71%)
Jul 11, 2018 3.717 3.801 3.601 3.629 60,586,196 -0.11(-3.00%)
Jul 10, 2018 3.766 3.783 3.696 3.741 39,264,972 -0.01(-0.19%)
Jul 09, 2018 3.657 3.783 3.657 3.748 51,354,224 +0.09(+2.59%)
Jul 06, 2018 3.563 3.682 3.542 3.654 37,299,024 +0.06(+1.56%)
Jul 05, 2018 3.706 3.727 3.531 3.598 60,659,696 +0.01(+0.39%)
Jul 03, 2018 3.584 3.584 3.584 0 +0.05(+1.49%)
Jul 02, 2018 3.471 3.540 3.443 3.531 41,737,444 +0.01(+0.40%)
Jun 29, 2018 3.475 3.556 3.471 3.517 60,368,632 +0.07(+1.93%)
Jun 28, 2018 3.503 3.517 3.419 3.450 86,425,912 +0.02(+0.61%)
Jun 27, 2018 3.419 3.547 3.403 3.429 94,070,984 +0.01(+0.41%)
Jun 26, 2018 3.433 3.440 3.319 3.415 57,377,048 +0.05(+1.56%)
Jun 25, 2018 3.366 3.392 3.266 3.363 61,241,344 +0.06(+1.70%)
Jun 22, 2018 3.349 3.394 3.275 3.307 68,202,936 +0.01(+0.21%)
Jun 21, 2018 3.433 3.440 3.275 3.300 81,866,056 -0.15(-4.37%)
Jun 20, 2018 3.482 3.552 3.419 3.450 121,227,512 +0.11(+3.36%)
Jun 19, 2018 3.180 3.450 3.163 3.338 139,069,168 +0.09(+2.70%)
Jun 18, 2018 3.268 3.307 3.240 3.250 54,810,040 -0.06(-1.80%)
Jun 15, 2018 3.321 3.242 3.310 61,849,836 -0.03(-0.84%)
Jun 14, 2018 3.426 3.443 3.331 3.338 52,607,212 -0.05(-1.55%)
Jun 13, 2018 3.443 3.459 3.300 3.391 77,215,560 -0.04(-1.12%)
Jun 12, 2018 3.506 3.513 3.426 3.429 71,353,768 -0.04(-1.01%)
Jun 11, 2018 3.492 3.506 3.415 3.464 86,240,632 +0.04(+1.02%)
Jun 08, 2018 3.534 3.538 3.296 3.429 161,309,072 +0.04(+1.24%)
Jun 07, 2018 3.450 3.471 3.233 3.387 232,886,160 -0.13(-3.78%)
Jun 06, 2018 3.450 3.520 117,758,336 -0.07(-2.05%)
Jun 05, 2018 3.696 3.787 3.559 3.594 97,618,976 -0.16(-4.21%)
Jun 04, 2018 3.766 3.875 3.720 3.752 113,462,704 +0.20(+5.63%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.