Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

14.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 5.952 6.060 5.854 5.888 60,723,456 -0.01(-0.11%)
Oct 30, 2013 5.685 5.901 5.658 5.895 58,593,616 +0.04(+0.69%)
Oct 29, 2013 5.827 5.859 5.743 5.854 47,804,576 -0.01(-0.12%)
Oct 28, 2013 5.628 5.895 5.587 5.861 136,701,920 +0.49(+9.05%)
Oct 25, 2013 5.368 5.408 5.297 5.374 49,545,864 +0.11(+2.12%)
Oct 24, 2013 5.290 5.297 5.192 5.263 42,445,240 -0.04(-0.69%)
Oct 23, 2013 5.459 5.466 5.280 5.300 33,185,782 -0.16(-2.91%)
Oct 22, 2013 5.523 5.574 5.428 5.459 51,993,176 -0.03(-0.49%)
Oct 21, 2013 5.263 5.540 5.151 5.486 99,431,432 +0.24(+4.57%)
Oct 18, 2013 5.374 5.412 5.219 5.246 50,806,504 -0.10(-1.96%)
Oct 17, 2013 5.324 5.405 5.310 5.351 32,771,338 +0.04(+0.83%)
Oct 16, 2013 5.347 5.385 5.284 5.307 57,324,720 +0.01(+0.13%)
Oct 15, 2013 5.283 5.331 5.249 5.300 49,072,568 -0.01(-0.19%)
Oct 14, 2013 5.222 5.344 5.212 5.310 45,715,260 +0.04(+0.70%)
Oct 11, 2013 5.256 5.324 5.216 5.273 34,806,216 -0.00(-0.06%)
Oct 10, 2013 5.248 5.314 5.236 5.276 37,742,960 +0.10(+1.96%)
Oct 09, 2013 5.199 5.266 5.111 5.175 32,982,394 -0.03(-0.58%)
Oct 08, 2013 5.331 5.334 5.162 5.206 38,772,480 -0.09(-1.66%)
Oct 07, 2013 5.297 5.356 5.276 5.293 32,014,898 -0.01(-0.19%)
Oct 04, 2013 5.216 5.314 5.165 5.303 32,478,230 -0.01(-0.13%)
Oct 03, 2013 5.320 5.331 5.263 5.310 27,111,548 -0.03(-0.57%)
Oct 02, 2013 5.283 5.381 5.276 5.341 32,178,298 +0.06(+1.15%)
Oct 01, 2013 5.253 5.297 5.226 5.280 27,032,918 +0.05(+0.90%)
Sep 30, 2013 5.317 5.388 5.202 5.233 66,093,764 +0.03(+0.58%)
Sep 27, 2013 5.280 5.307 5.199 5.202 38,950,436 -0.07(-1.35%)
Sep 26, 2013 5.297 5.337 5.226 5.273 33,259,174 +0.00(+0.00%)
Sep 25, 2013 5.341 5.351 5.253 5.273 38,940,068 -0.09(-1.70%)
Sep 24, 2013 5.391 5.425 5.364 5.364 27,019,244 -0.04(-0.81%)
Sep 23, 2013 5.398 5.513 5.393 5.408 42,073,784 +0.02(+0.44%)
Sep 20, 2013 5.533 5.543 5.351 5.385 43,079,956 -0.15(-2.63%)
Sep 19, 2013 5.506 5.631 5.439 5.530 72,499,872 +0.01(+0.24%)
Sep 18, 2013 5.280 5.550 5.175 5.516 80,165,888 +0.25(+4.75%)
Sep 17, 2013 5.219 5.270 5.192 5.266 34,431,996 +0.07(+1.43%)
Sep 16, 2013 5.243 5.253 5.162 5.192 41,841,160 +0.09(+1.79%)
Sep 13, 2013 5.057 5.155 5.023 5.101 31,417,252 +0.08(+1.55%)
Sep 12, 2013 5.206 5.206 5.013 5.023 57,083,648 -0.18(-3.38%)
Sep 11, 2013 5.175 5.229 5.118 5.199 38,699,464 +0.01(+0.20%)
Sep 10, 2013 5.233 5.239 5.145 5.189 58,686,992 +0.03(+0.59%)
Sep 09, 2013 5.040 5.172 5.018 5.158 53,494,796 +0.20(+4.09%)
Sep 06, 2013 4.969 5.010 4.895 4.956 41,241,092 +0.04(+0.76%)
Sep 05, 2013 4.668 4.966 4.662 4.918 75,165,496 +0.27(+5.89%)
Sep 04, 2013 4.567 4.679 4.550 4.645 29,027,846 +0.05(+1.10%)
Sep 03, 2013 4.570 4.679 4.564 4.594 45,742,624 +0.03(+0.59%)
Aug 30, 2013 4.611 4.618 4.503 4.567 55,164,020 -0.05(-1.17%)
Aug 29, 2013 4.706 4.750 4.581 4.621 48,826,992 -0.09(-2.01%)
Aug 28, 2013 4.783 4.827 4.702 4.716 52,062,836 -0.07(-1.48%)
Aug 27, 2013 4.807 4.864 4.756 4.787 53,802,100 -0.13(-2.68%)
Aug 26, 2013 5.074 5.081 4.905 4.918 44,763,940 -0.14(-2.80%)
Aug 23, 2013 4.964 5.084 4.905 5.060 68,129,200 +0.21(+4.32%)
Aug 22, 2013 4.746 4.908 4.709 4.851 75,315,504 +0.24(+5.28%)
Aug 21, 2013 4.628 4.699 4.564 4.608 54,194,956 -0.04(-0.80%)
Aug 20, 2013 4.760 4.804 4.645 4.645 54,081,832 -0.13(-2.69%)
Aug 19, 2013 4.844 4.861 4.750 4.773 48,477,244 -0.10(-2.08%)
Aug 16, 2013 5.006 5.006 4.814 4.874 55,571,064 -0.09(-1.90%)
Aug 15, 2013 4.733 5.020 4.716 4.969 88,998,472 +0.25(+5.37%)
Aug 14, 2013 4.675 4.793 4.652 4.716 58,102,612 +0.03(+0.65%)
Aug 13, 2013 4.689 4.716 4.604 4.685 54,464,724 -0.03(-0.64%)
Aug 12, 2013 4.888 4.983 4.695 4.716 69,147,304 -0.11(-2.24%)
Aug 09, 2013 4.733 4.837 4.695 4.824 45,889,612 +0.11(+2.44%)
Aug 08, 2013 4.608 4.746 4.533 4.709 43,616,680 +0.19(+4.11%)
Aug 07, 2013 4.510 4.604 4.500 4.523 30,215,076 -0.02(-0.52%)
Aug 06, 2013 4.628 4.655 4.520 4.547 40,815,892 -0.08(-1.75%)
Aug 05, 2013 4.750 4.753 4.621 4.628 39,101,124 -0.14(-2.97%)
Aug 02, 2013 4.750 4.858 4.712 4.770 36,761,288 +0.01(+0.14%)
Aug 01, 2013 4.746 4.797 4.695 4.763 43,119,412 +0.16(+3.37%)
Jul 31, 2013 4.614 4.665 4.527 4.608 52,477,788 -0.03(-0.66%)
Jul 30, 2013 4.763 4.773 4.614 4.638 38,169,972 -0.13(-2.69%)
Jul 29, 2013 4.871 4.885 4.716 4.766 45,323,192 -0.12(-2.42%)
Jul 26, 2013 4.932 4.932 4.817 4.885 40,508,816 -0.02(-0.41%)
Jul 25, 2013 4.817 4.912 4.793 4.905 59,442,140 +0.07(+1.47%)
Jul 24, 2013 4.945 4.984 4.770 4.834 57,714,516 -0.11(-2.25%)
Jul 23, 2013 4.861 4.972 4.851 4.945 62,568,112 +0.11(+2.23%)
Jul 22, 2013 4.753 4.885 4.739 4.837 53,646,896 +0.12(+2.58%)
Jul 19, 2013 4.746 4.806 4.699 4.716 48,896,444 -0.07(-1.41%)
Jul 18, 2013 4.706 4.824 4.706 4.783 73,062,272 +0.08(+1.80%)
Jul 17, 2013 4.641 4.733 4.628 4.699 74,944,264 +0.17(+3.64%)
Jul 16, 2013 4.530 4.540 4.456 4.533 47,642,004 +0.01(+0.22%)
Jul 15, 2013 4.425 4.547 4.408 4.523 48,663,084 +0.11(+2.61%)
Jul 12, 2013 4.415 4.547 4.378 4.408 83,225,096 -0.05(-1.14%)
Jul 11, 2013 4.310 4.489 4.248 4.459 101,154,496 +0.31(+7.40%)
Jul 10, 2013 4.148 4.226 4.135 4.152 53,578,780 +0.00(+0.00%)
Jul 09, 2013 4.175 4.168 4.098 4.152 42,173,444 +0.05(+1.32%)
Jul 08, 2013 4.165 4.182 4.084 4.098 58,648,452 -0.04(-0.98%)
Jul 05, 2013 4.351 4.375 4.064 4.138 121,614,120 -0.27(-6.13%)
Jul 03, 2013 4.233 4.500 4.226 4.408 123,096,664 +0.08(+1.87%)
Jul 02, 2013 4.473 4.506 4.236 4.327 86,558,632 -0.16(-3.61%)
Jul 01, 2013 4.516 4.543 4.429 4.489 45,594,532 -0.04(-0.89%)
Jun 28, 2013 4.516 4.557 4.432 4.530 65,282,804 -0.11(-2.40%)
Jun 27, 2013 4.638 4.679 4.594 4.641 38,840,920 +0.02(+0.51%)
Jun 26, 2013 4.591 4.685 4.567 4.618 53,168,240 +0.08(+1.79%)
Jun 25, 2013 4.628 4.635 4.476 4.537 62,175,512 +0.04(+0.83%)
Jun 24, 2013 4.543 4.564 4.375 4.500 68,092,488 -0.16(-3.48%)
Jun 21, 2013 4.709 4.719 4.614 4.662 68,319,312 -0.09(-1.92%)
Jun 20, 2013 4.756 4.891 4.689 4.753 111,974,768 -0.23(-4.61%)
Jun 19, 2013 5.158 5.222 4.959 4.983 68,451,576 -0.21(-4.10%)
Jun 18, 2013 5.175 5.256 5.145 5.195 48,956,232 -0.09(-1.66%)
Jun 17, 2013 5.347 5.388 5.216 5.283 55,708,440 +0.00(+0.00%)
Jun 14, 2013 5.496 5.503 5.263 5.283 43,659,728 -0.24(-4.40%)
Jun 13, 2013 5.297 5.552 5.287 5.526 47,510,052 +0.23(+4.34%)
Jun 12, 2013 5.516 5.540 5.260 5.297 49,817,772 -0.17(-3.15%)
Jun 11, 2013 5.445 5.543 5.368 5.469 46,702,436 -0.16(-2.76%)
Jun 10, 2013 5.618 5.655 5.562 5.624 31,281,714 +0.00(+0.00%)
Jun 07, 2013 5.658 5.739 5.591 5.624 46,409,884 -0.19(-3.31%)
Jun 06, 2013 5.733 5.820 5.719 5.817 31,174,848 +0.05(+0.82%)
Jun 05, 2013 6.013 6.033 5.770 5.770 48,112,984 -0.23(-3.88%)
Jun 04, 2013 6.084 6.091 5.961 6.003 29,315,862 -0.08(-1.39%)
Jun 03, 2013 5.969 6.099 5.962 6.087 37,060,596 +0.08(+1.41%)
May 31, 2013 6.094 6.134 5.932 6.003 61,564,468 -0.15(-2.36%)
May 30, 2013 6.013 6.259 5.979 6.148 37,861,244 +0.09(+1.56%)
May 29, 2013 6.111 6.165 6.021 6.053 37,311,204 -0.12(-1.97%)
May 28, 2013 6.195 6.253 6.151 6.175 36,200,088 +0.03(+0.44%)
May 24, 2013 6.165 6.209 6.077 6.148 29,963,690 +0.03(+0.50%)
May 23, 2013 6.084 6.168 6.033 6.118 39,330,688 -0.08(-1.36%)
May 22, 2013 6.381 6.459 6.151 6.202 57,987,816 -0.21(-3.22%)
May 21, 2013 6.357 6.476 6.287 6.408 39,458,804 +0.02(+0.32%)
May 20, 2013 6.320 6.388 6.239 6.388 28,762,084 +0.06(+0.96%)
May 17, 2013 6.314 6.401 6.276 6.327 30,341,964 +0.05(+0.81%)
May 16, 2013 6.290 6.405 6.239 6.276 34,215,616 +0.01(+0.16%)
May 15, 2013 6.243 6.312 6.212 6.266 33,052,440 -0.10(-1.54%)
May 13, 2013 6.364 6.381 6.276 6.364 30,119,586 -0.01(-0.16%)
May 10, 2013 6.469 6.469 6.303 6.374 34,196,892 -0.10(-1.56%)
May 09, 2013 6.493 6.604 6.445 6.476 36,147,168 -0.04(-0.67%)
May 08, 2013 6.594 6.638 6.466 6.520 36,389,216 -0.06(-0.92%)
May 07, 2013 6.496 6.607 6.445 6.580 40,282,172 +0.10(+1.56%)
May 06, 2013 6.398 6.503 6.354 6.479 33,813,324 +0.06(+1.00%)
May 03, 2013 6.530 6.499 6.405 6.415 43,864,992 -0.04(-0.68%)
May 02, 2013 6.384 6.526 6.346 6.459 43,082,376 +0.14(+2.25%)
May 01, 2013 6.432 6.469 6.307 6.317 43,269,520 -0.15(-2.35%)
Apr 30, 2013 6.344 6.493 6.338 6.469 54,514,544 +0.01(+0.20%)
Apr 29, 2013 6.379 6.500 6.359 6.456 107,438,352 +0.41(+6.71%)
Apr 26, 2013 5.973 6.110 6.023 6.050 44,339,716 +0.02(+0.39%)
Apr 25, 2013 6.043 6.097 5.949 6.026 65,133,592 -0.02(-0.39%)
Apr 24, 2013 5.899 6.067 5.889 6.050 76,867,880 +0.17(+2.97%)
Apr 23, 2013 5.694 5.949 5.641 5.875 84,100,600 +0.21(+3.67%)
Apr 22, 2013 5.560 5.674 5.486 5.667 65,639,688 +0.12(+2.24%)
Apr 19, 2013 5.530 5.567 5.426 5.543 55,546,192 +0.23(+4.42%)
Apr 18, 2013 5.201 5.349 5.134 5.308 42,415,252 +0.12(+2.39%)
Apr 17, 2013 5.342 5.345 5.134 5.184 55,016,684 -0.20(-3.68%)
Apr 16, 2013 5.375 5.429 5.281 5.382 32,375,800 +0.07(+1.39%)
Apr 15, 2013 5.469 5.469 5.268 5.308 52,620,748 -0.26(-4.64%)
Apr 12, 2013 5.590 5.630 5.449 5.567 39,686,928 -0.07(-1.25%)
Apr 11, 2013 5.741 5.751 5.604 5.637 36,843,028 -0.13(-2.27%)
Apr 10, 2013 5.721 5.864 5.721 5.768 46,697,064 +0.08(+1.48%)
Apr 09, 2013 5.436 5.718 5.396 5.684 49,167,456 +0.28(+5.22%)
Apr 08, 2013 5.490 5.490 5.375 5.402 26,150,200 -0.09(-1.65%)
Apr 05, 2013 5.365 5.513 5.345 5.493 31,866,534 +0.08(+1.43%)
Apr 04, 2013 5.506 5.513 5.394 5.416 32,709,334 -0.03(-0.49%)
Apr 03, 2013 5.409 5.483 5.375 5.443 38,108,528 +0.02(+0.37%)
Apr 02, 2013 5.523 5.540 5.406 5.422 25,603,952 -0.09(-1.58%)
Apr 01, 2013 5.563 5.570 5.501 5.510 20,144,240 -0.05(-0.91%)
Mar 28, 2013 5.644 5.647 5.523 5.560 24,071,762 -0.06(-1.07%)
Mar 27, 2013 5.558 5.644 5.520 5.620 40,289,352 -0.00(-0.06%)
Mar 26, 2013 5.669 5.718 5.577 5.624 33,074,310 +0.00(+0.06%)
Mar 25, 2013 5.664 5.704 5.583 5.620 29,407,296 -0.03(-0.59%)
Mar 22, 2013 5.667 5.704 5.627 5.654 25,926,270 -0.01(-0.18%)
Mar 21, 2013 5.768 5.788 5.657 5.664 34,009,216 -0.11(-1.86%)
Mar 20, 2013 5.862 5.885 5.765 5.771 40,608,656 -0.12(-1.99%)
Mar 19, 2013 5.948 6.016 5.781 5.889 53,773,356 -0.08(-1.35%)
Mar 18, 2013 5.838 6.010 5.828 5.969 70,431,672 -0.01(-0.11%)
Mar 15, 2013 5.882 5.989 5.827 5.976 71,271,736 +0.14(+2.36%)
Mar 14, 2013 5.805 5.864 5.718 5.838 51,509,164 +0.07(+1.16%)
Mar 13, 2013 5.899 5.906 5.745 5.771 48,183,708 -0.06(-1.04%)
Mar 12, 2013 5.936 5.943 5.750 5.832 46,260,180 +0.09(+1.64%)
Mar 11, 2013 5.654 5.758 5.625 5.738 50,230,568 -0.03(-0.52%)
Mar 08, 2013 5.896 5.906 5.676 5.768 68,643,920 -0.12(-2.11%)
Mar 07, 2013 5.788 6.057 5.741 5.892 145,381,520 +0.30(+5.28%)
Mar 06, 2013 5.443 5.620 5.332 5.597 178,298,656 +0.73(+15.11%)
Mar 05, 2013 4.835 4.939 4.832 4.862 34,627,588 +0.01(+0.28%)
Mar 04, 2013 4.959 4.959 4.835 4.849 43,590,352 -0.11(-2.17%)
Mar 01, 2013 4.855 4.983 4.839 4.956 46,251,868 +0.03(+0.68%)
Feb 28, 2013 4.939 4.979 4.909 4.922 39,724,364 -0.08(-1.54%)
Feb 27, 2013 5.003 5.057 4.906 5.000 51,114,680 +0.01(+0.13%)
Feb 26, 2013 4.939 5.016 4.896 4.993 58,927,452 -0.01(-0.20%)
Feb 25, 2013 5.097 5.154 5.001 5.003 54,798,132 -0.12(-2.29%)
Feb 22, 2013 5.144 5.151 5.043 5.120 53,250,780 +0.02(+0.46%)
Feb 21, 2013 5.268 5.268 5.090 5.097 67,409,560 -0.19(-3.56%)
Feb 20, 2013 5.473 5.476 5.268 5.285 67,345,592 -0.18(-3.31%)
Feb 19, 2013 5.473 5.510 5.443 5.466 49,706,812 +0.11(+2.07%)
Feb 15, 2013 5.399 5.409 5.335 5.355 34,301,540 -0.05(-0.93%)
Feb 14, 2013 5.402 5.434 5.355 5.406 36,061,504 -0.01(-0.25%)
Feb 13, 2013 5.446 5.473 5.372 5.419 42,105,628 +0.03(+0.56%)
Feb 12, 2013 5.328 5.409 5.281 5.389 40,782,608 +0.08(+1.58%)
Feb 11, 2013 5.436 5.436 5.288 5.305 47,567,620 -0.12(-2.29%)
Feb 08, 2013 5.469 5.478 5.389 5.429 59,417,224 -0.03(-0.61%)
Feb 07, 2013 5.677 5.677 5.439 5.463 68,741,080 -0.07(-1.33%)
Feb 06, 2013 5.537 5.617 5.496 5.537 76,569,168 -0.51(-8.49%)
Feb 04, 2013 6.147 6.157 6.047 6.050 58,665,700 -0.21(-3.43%)
Feb 01, 2013 6.268 6.291 6.198 6.265 37,639,384 +0.13(+2.13%)
Jan 31, 2013 6.144 6.164 6.080 6.134 61,367,912 -0.10(-1.56%)
Jan 30, 2013 6.288 6.308 6.151 6.231 79,202,312 -0.31(-4.72%)
Jan 29, 2013 6.536 6.560 6.422 6.540 35,157,960 -0.01(-0.10%)
Jan 28, 2013 6.671 6.681 6.543 6.546 27,020,140 -0.10(-1.51%)
Jan 25, 2013 6.587 6.775 6.563 6.647 33,268,236 +0.06(+0.87%)
Jan 24, 2013 6.577 6.624 6.525 6.590 34,977,604 +0.08(+1.19%)
Jan 23, 2013 6.560 6.590 6.493 6.513 28,068,234 -0.04(-0.56%)
Jan 22, 2013 6.439 6.563 6.412 6.550 31,320,606 -0.00(-0.05%)
Jan 18, 2013 6.617 6.684 6.530 6.553 34,638,564 -0.03(-0.51%)
Jan 17, 2013 6.661 6.671 6.573 6.587 24,971,508 -0.04(-0.61%)
Jan 16, 2013 6.577 6.634 6.550 6.627 28,013,632 -0.03(-0.45%)
Jan 15, 2013 6.671 6.698 6.610 6.657 32,510,384 +0.05(+0.71%)
Jan 14, 2013 6.765 6.796 6.587 6.610 40,392,636 -0.06(-0.86%)
Jan 11, 2013 6.657 6.701 6.610 6.667 32,045,252 -0.05(-0.70%)
Jan 10, 2013 6.622 6.755 6.543 6.714 51,110,972 +0.12(+1.83%)
Jan 09, 2013 6.563 6.654 6.540 6.593 45,046,948 -0.00(-0.05%)
Jan 08, 2013 6.630 6.647 6.496 6.597 45,189,512 -0.18(-2.63%)
Jan 07, 2013 6.738 6.791 6.714 6.775 40,116,456 -0.06(-0.88%)
Jan 04, 2013 6.755 6.879 6.701 6.835 43,831,356 +0.13(+2.00%)
Jan 03, 2013 6.590 6.765 6.560 6.701 39,295,376 +0.12(+1.89%)
Jan 02, 2013 6.587 6.597 6.496 6.577 44,747,412 +0.04(+0.67%)
Dec 31, 2012 6.349 6.539 6.278 6.533 42,372,608 +0.13(+2.10%)
Dec 28, 2012 6.379 6.458 6.342 6.399 36,444,504 -0.06(-0.99%)
Dec 27, 2012 6.496 6.523 6.342 6.463 51,127,432 -0.13(-1.93%)
Dec 26, 2012 6.731 6.798 6.570 6.590 32,205,976 -0.05(-0.76%)
Dec 24, 2012 6.654 6.691 6.600 6.640 12,843,597 -0.06(-0.90%)
Dec 21, 2012 6.661 6.741 6.644 6.701 46,317,084 -0.20(-2.96%)
Dec 20, 2012 6.756 6.922 6.755 6.906 59,211,504 +0.13(+1.98%)
Dec 19, 2012 6.714 6.852 6.691 6.771 81,626,616 +0.22(+3.33%)
Dec 18, 2012 6.476 6.580 6.459 6.553 48,612,500 +0.03(+0.51%)
Dec 17, 2012 6.442 6.535 6.426 6.520 42,321,524 -0.03(-0.41%)
Dec 14, 2012 6.469 6.610 6.436 6.546 58,261,464 +0.22(+3.50%)
Dec 13, 2012 6.412 6.456 6.295 6.325 53,972,468 -0.15(-2.28%)
Dec 12, 2012 6.473 6.510 6.404 6.473 35,354,324 -0.02(-0.26%)
Dec 11, 2012 6.476 6.528 6.456 6.489 50,911,196 +0.08(+1.20%)
Dec 10, 2012 6.302 6.432 6.268 6.412 35,799,400 +0.12(+1.95%)
Dec 07, 2012 6.208 6.322 6.174 6.290 35,896,552 +0.12(+1.99%)
Dec 06, 2012 6.171 6.208 6.120 6.167 28,969,782 +0.00(+0.05%)
Dec 05, 2012 6.090 6.204 6.070 6.164 39,598,992 +0.11(+1.89%)
Dec 04, 2012 6.134 6.189 6.016 6.050 36,302,756 +0.02(+0.33%)
Nov 30, 2012 6.114 6.151 5.979 6.030 63,134,224 -0.17(-2.76%)
Nov 29, 2012 6.147 6.224 6.097 6.201 47,213,236 +0.03(+0.49%)
Nov 28, 2012 6.077 6.194 6.040 6.171 65,482,040 +0.09(+1.43%)
Nov 27, 2012 6.338 6.342 6.047 6.083 56,616,688 -0.17(-2.74%)
Nov 26, 2012 6.238 6.285 6.174 6.255 29,781,752 -0.05(-0.75%)
Nov 23, 2012 6.174 6.312 6.174 6.302 25,469,914 +0.12(+2.01%)
Nov 21, 2012 6.342 6.362 6.110 6.177 52,245,660 -0.20(-3.16%)
Nov 20, 2012 6.325 6.436 6.318 6.379 28,209,406 -0.03(-0.47%)
Nov 19, 2012 6.442 6.496 6.318 6.409 51,466,696 +0.03(+0.47%)
Nov 16, 2012 6.479 6.486 6.214 6.379 53,172,400 -0.10(-1.50%)
Nov 15, 2012 6.533 6.583 6.426 6.476 36,297,784 -0.09(-1.38%)
Nov 14, 2012 6.768 6.768 6.526 6.567 44,498,308 -0.17(-2.59%)
Nov 13, 2012 6.832 6.852 6.731 6.741 31,933,682 -0.10(-1.52%)
Nov 12, 2012 6.986 6.993 6.825 6.845 33,053,090 -0.14(-1.97%)
Nov 09, 2012 6.976 7.114 6.953 6.983 29,951,508 +0.02(+0.29%)
Nov 08, 2012 7.164 7.255 6.942 6.963 42,939,808 -0.21(-2.95%)
Nov 07, 2012 7.295 7.312 7.147 7.174 32,283,816 -0.20(-2.69%)
Nov 06, 2012 7.305 7.422 7.278 7.372 27,763,608 +0.08(+1.15%)
Nov 05, 2012 7.134 7.312 7.120 7.288 33,727,516 +0.09(+1.26%)
Nov 02, 2012 7.218 7.241 7.137 7.197 26,372,122 +0.02(+0.28%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.