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 )

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 (%)
Mar 31, 2016 2.111 2.165 2.054 2.079 65,315,376 -0.01(-0.34%)
Mar 30, 2016 2.129 2.207 2.076 2.086 108,409,104 +0.01(+0.51%)
Mar 29, 2016 1.994 2.115 1.965 2.076 76,407,736 +0.01(+0.69%)
Mar 28, 2016 1.990 2.079 1.940 2.061 72,634,096 +0.14(+7.22%)
Mar 24, 2016 1.830 1.923 1.923 1.923 72,495,552 +0.01(+0.75%)
Mar 23, 2016 1.976 2.004 1.898 1.908 79,505,896 -0.15(-7.11%)
Mar 22, 2016 1.962 2.079 1.937 2.054 84,394,800 +0.05(+2.30%)
Mar 21, 2016 1.994 2.042 1.951 2.008 61,079,456 +0.02(+1.26%)
Mar 18, 2016 2.022 2.051 1.914 1.983 100,564,176 -0.02(-1.07%)
Mar 17, 2016 2.004 2.054 1.916 2.004 154,102,336 +0.18(+9.75%)
Mar 16, 2016 1.666 1.826 1.666 1.826 71,646,416 +0.12(+7.10%)
Mar 15, 2016 1.712 1.741 1.639 1.705 105,873,000 -0.15(-8.24%)
Mar 14, 2016 1.915 1.933 1.848 1.858 80,125,752 -0.11(-5.61%)
Mar 11, 2016 1.919 2.004 1.915 1.969 92,735,560 +0.06(+3.36%)
Mar 10, 2016 1.812 1.930 1.773 1.905 128,968,632 +0.08(+4.29%)
Mar 09, 2016 1.894 1.912 1.791 1.826 114,711,600 +0.02(+1.18%)
Mar 08, 2016 1.869 1.890 1.741 1.805 140,957,456 -0.05(-2.87%)
Mar 07, 2016 1.876 1.905 1.809 1.858 144,351,520 -0.01(-0.76%)
Mar 04, 2016 1.869 1.930 1.791 1.873 266,781,632 +0.20(+11.68%)
Mar 03, 2016 1.513 1.730 1.495 1.677 201,299,440 +0.21(+14.60%)
Mar 02, 2016 1.328 1.470 1.317 1.463 94,544,648 +0.11(+8.44%)
Mar 01, 2016 1.307 1.364 1.264 1.349 85,463,784 +0.07(+5.28%)
Feb 29, 2016 1.292 1.324 1.267 1.282 76,014,768 +0.08(+6.51%)
Feb 26, 2016 1.292 1.299 1.203 1.203 76,689,280 -0.04(-3.43%)
Feb 25, 2016 1.285 1.299 1.221 1.246 63,444,360 +0.00(+0.00%)
Feb 24, 2016 1.200 1.264 1.184 1.246 61,484,188 -0.01(-1.13%)
Feb 23, 2016 1.296 1.314 1.239 1.260 72,189,928 -0.05(-3.80%)
Feb 22, 2016 1.193 1.317 1.189 1.310 91,434,112 +0.19(+16.83%)
Feb 19, 2016 1.125 1.136 1.093 1.121 41,292,304 -0.03(-2.48%)
Feb 18, 2016 1.225 1.228 1.141 1.150 59,768,848 -0.06(-5.00%)
Feb 17, 2016 1.125 1.232 1.118 1.210 97,020,008 +0.12(+11.11%)
Feb 16, 2016 1.146 1.148 1.082 1.089 59,020,356 -0.02(-1.92%)
Feb 12, 2016 1.100 1.111 1.111 1.111 72,848,904 +0.08(+7.59%)
Feb 11, 2016 1.050 1.068 1.011 1.032 80,553,520 -0.06(-5.54%)
Feb 10, 2016 1.082 1.111 1.054 1.093 100,856,600 +0.03(+2.68%)
Feb 09, 2016 1.086 1.107 1.025 1.064 66,436,840 -0.05(-4.17%)
Feb 08, 2016 1.136 1.139 1.097 1.111 41,345,292 -0.04(-3.70%)
Feb 05, 2016 1.214 1.218 1.150 1.153 52,174,596 -0.07(-5.54%)
Feb 04, 2016 1.150 1.278 1.150 1.221 182,994,096 +0.11(+9.58%)
Feb 03, 2016 1.118 1.129 1.043 1.114 65,067,944 +0.05(+5.03%)
Feb 02, 2016 1.125 1.129 1.054 1.061 65,491,320 -0.11(-9.42%)
Feb 01, 2016 1.214 1.216 1.153 1.171 69,204,600 -0.06(-5.19%)
Jan 29, 2016 1.189 1.235 1.157 1.235 107,535,840 +0.10(+8.44%)
Jan 28, 2016 1.242 1.246 1.086 1.139 120,903,976 +0.02(+2.24%)
Jan 27, 2016 1.043 1.178 1.040 1.114 118,606,176 +0.07(+6.83%)
Jan 26, 2016 1.050 1.057 1.011 1.043 65,097,516 +0.00(+0.34%)
Jan 25, 2016 1.057 1.082 1.040 1.040 42,661,452 -0.04(-3.63%)
Jan 22, 2016 1.132 1.157 1.061 1.079 87,855,368 +0.02(+1.68%)
Jan 21, 2016 1.029 1.100 1.015 1.061 76,264,360 +0.01(+1.36%)
Jan 20, 2016 1.025 1.072 0.9648 1.047 125,152,672 -0.02(-2.33%)
Jan 19, 2016 1.143 1.146 1.072 1.072 65,033,496 -0.09(-7.95%)
Jan 15, 2016 1.189 1.164 1.164 1.164 91,200,520 -0.12(-9.17%)
Jan 14, 2016 1.186 1.285 1.164 1.282 94,673,888 +0.09(+7.46%)
Jan 13, 2016 1.260 1.292 1.189 1.193 55,743,940 -0.05(-4.01%)
Jan 12, 2016 1.303 1.314 1.186 1.242 120,800,824 -0.08(-5.93%)
Jan 11, 2016 1.353 1.353 1.299 1.321 69,955,736 -0.01(-1.07%)
Jan 08, 2016 1.399 1.410 1.332 1.335 65,393,128 -0.02(-1.57%)
Jan 07, 2016 1.356 1.410 1.339 1.356 76,109,656 -0.05(-3.54%)
Jan 06, 2016 1.442 1.445 1.406 1.406 76,371,200 -0.08(-5.50%)
Jan 05, 2016 1.517 1.520 1.463 1.488 48,764,924 -0.03(-1.88%)
Jan 04, 2016 1.538 1.574 1.492 1.517 64,045,600 -0.01(-0.93%)
Dec 31, 2015 1.495 1.531 1.531 1.531 30,778,526 +0.02(+1.18%)
Dec 30, 2015 1.524 1.538 1.495 1.513 36,529,460 -0.06(-3.85%)
Dec 29, 2015 1.616 1.634 1.552 1.574 36,200,884 -0.01(-0.67%)
Dec 28, 2015 1.566 1.595 1.556 1.584 32,707,016 -0.03(-1.77%)
Dec 24, 2015 1.634 1.613 1.613 1.613 29,669,310 -0.00(-0.22%)
Dec 23, 2015 1.566 1.616 1.556 1.616 54,187,052 +0.09(+6.07%)
Dec 22, 2015 1.470 1.531 1.449 1.524 42,443,368 +0.06(+4.14%)
Dec 21, 2015 1.527 1.538 1.435 1.463 72,993,888 -0.09(-5.52%)
Dec 18, 2015 1.566 1.602 1.527 1.549 91,472,008 -0.04(-2.47%)
Dec 17, 2015 1.673 1.677 1.572 1.588 54,586,868 -0.07(-4.29%)
Dec 16, 2015 1.609 1.659 1.559 1.659 90,036,120 +0.01(+0.65%)
Dec 15, 2015 1.648 1.673 1.615 1.648 57,150,524 +0.05(+2.89%)
Dec 14, 2015 1.588 1.627 1.570 1.602 66,053,484 +0.01(+0.45%)
Dec 11, 2015 1.684 1.688 1.591 1.595 90,245,416 -0.09(-5.29%)
Dec 10, 2015 1.723 1.762 1.677 1.684 83,289,272 -0.10(-5.40%)
Dec 09, 2015 1.727 1.830 1.727 1.780 140,486,736 +0.09(+5.04%)
Dec 08, 2015 1.570 1.709 1.548 1.695 118,832,064 +0.07(+4.16%)
Dec 07, 2015 1.688 1.688 1.602 1.627 71,102,912 -0.08(-4.59%)
Dec 04, 2015 1.769 1.773 1.698 1.705 79,285,232 -0.11(-5.89%)
Dec 03, 2015 1.880 1.887 1.794 1.812 110,856,104 +0.05(+2.83%)
Dec 02, 2015 1.684 1.769 1.673 1.762 105,551,200 +0.07(+4.43%)
Dec 01, 2015 1.716 1.734 1.680 1.688 51,978,796 -0.01(-0.63%)
Nov 30, 2015 1.723 1.766 1.698 1.698 104,947,184 -0.06(-3.25%)
Nov 27, 2015 1.816 1.819 1.748 1.755 36,490,912 -0.07(-3.71%)
Nov 25, 2015 1.869 1.823 1.823 1.823 68,334,240 -0.16(-8.08%)
Nov 24, 2015 1.883 2.024 1.883 1.983 96,593,104 +0.12(+6.30%)
Nov 23, 2015 1.837 1.876 1.826 1.866 64,289,016 +0.04(+1.95%)
Nov 20, 2015 1.794 1.866 1.791 1.830 59,945,164 +0.02(+0.98%)
Nov 19, 2015 1.819 1.841 1.744 1.812 106,553,320 +0.01(+0.39%)
Nov 18, 2015 1.784 1.833 1.759 1.805 74,397,120 +0.07(+4.32%)
Nov 17, 2015 1.759 1.794 1.716 1.730 68,328,408 -0.04(-2.21%)
Nov 16, 2015 1.655 1.784 1.645 1.769 77,701,784 +0.14(+8.75%)
Nov 13, 2015 1.691 1.695 1.599 1.627 126,533,440 -0.05(-2.97%)
Nov 12, 2015 1.688 1.737 1.673 1.677 64,805,676 -0.05(-3.09%)
Nov 11, 2015 1.798 1.801 1.709 1.730 80,026,424 -0.02(-1.42%)
Nov 10, 2015 1.734 1.780 1.691 1.755 90,408,000 +0.01(+0.82%)
Nov 09, 2015 1.784 1.819 1.727 1.741 88,902,312 -0.06(-3.36%)
Nov 06, 2015 1.794 1.816 1.741 1.801 87,842,440 -0.04(-2.13%)
Nov 05, 2015 1.830 1.908 1.809 1.841 76,511,488 -0.02(-1.34%)
Nov 04, 2015 1.969 2.004 1.841 1.866 86,469,280 -0.11(-5.59%)
Nov 03, 2015 1.801 2.010 1.798 1.976 125,879,648 +0.19(+10.56%)
Nov 02, 2015 1.730 1.787 1.702 1.787 41,693,664 +0.05(+2.87%)
Oct 30, 2015 1.730 1.752 1.680 1.737 57,242,360 +0.02(+1.24%)
Oct 29, 2015 1.698 1.777 1.691 1.716 50,323,492 +0.01(+0.63%)
Oct 28, 2015 1.688 1.784 1.677 1.705 79,844,872 +0.03(+1.91%)
Oct 27, 2015 1.716 1.716 1.663 1.673 75,011,448 -0.08(-4.47%)
Oct 26, 2015 1.777 1.784 1.730 1.752 68,446,904 -0.02(-1.20%)
Oct 23, 2015 1.780 1.823 1.752 1.773 67,896,608 -0.00(-0.20%)
Oct 22, 2015 1.759 1.794 1.737 1.777 67,730,712 +0.07(+4.39%)
Oct 21, 2015 1.734 1.741 1.686 1.702 59,449,300 -0.06(-3.24%)
Oct 20, 2015 1.794 1.833 1.752 1.759 74,412,408 -0.02(-1.00%)
Oct 19, 2015 1.741 1.787 1.709 1.777 68,348,104 -0.03(-1.77%)
Oct 16, 2015 1.816 1.830 1.734 1.809 65,746,252 -0.00(-0.20%)
Oct 15, 2015 1.755 1.812 1.695 1.812 98,729,496 +0.02(+1.19%)
Oct 14, 2015 1.794 1.837 1.748 1.791 106,140,432 +0.00(+0.00%)
Oct 13, 2015 1.873 1.905 1.784 1.791 116,074,856 -0.14(-7.20%)
Oct 12, 2015 1.979 2.015 1.898 1.930 80,910,984 -0.09(-4.41%)
Oct 09, 2015 2.079 2.090 1.997 2.019 140,138,000 -0.00(-0.18%)
Oct 08, 2015 1.869 2.044 1.866 2.022 108,770,128 +0.11(+5.77%)
Oct 07, 2015 1.947 2.061 1.866 1.912 203,038,416 +0.07(+4.07%)
Oct 06, 2015 1.766 1.876 1.748 1.837 118,895,600 +0.10(+5.52%)
Oct 05, 2015 1.702 1.769 1.677 1.741 116,479,016 +0.09(+5.39%)
Oct 02, 2015 1.474 1.688 1.467 1.652 129,919,088 +0.17(+11.27%)
Oct 01, 2015 1.556 1.588 1.467 1.485 100,409,408 -0.06(-4.14%)
Sep 30, 2015 1.520 1.549 1.463 1.549 168,136,112 +0.16(+11.83%)
Sep 29, 2015 1.342 1.410 1.328 1.385 110,610,240 +0.06(+4.57%)
Sep 28, 2015 1.410 1.417 1.324 1.324 80,525,616 -0.13(-8.82%)
Sep 25, 2015 1.502 1.517 1.424 1.453 102,262,096 -0.02(-1.45%)
Sep 24, 2015 1.364 1.499 1.342 1.474 143,177,616 +0.04(+2.48%)
Sep 23, 2015 1.470 1.492 1.385 1.438 144,489,760 -0.02(-1.46%)
Sep 22, 2015 1.470 1.499 1.431 1.460 100,707,104 -0.09(-5.53%)
Sep 21, 2015 1.599 1.613 1.538 1.545 81,145,728 -0.04(-2.69%)
Sep 18, 2015 1.680 1.691 1.581 1.588 103,511,976 -0.13(-7.66%)
Sep 17, 2015 1.716 1.773 1.677 1.720 100,134,672 -0.04(-2.03%)
Sep 16, 2015 1.655 1.769 1.648 1.755 111,909,576 +0.14(+8.59%)
Sep 15, 2015 1.609 1.670 1.599 1.616 94,357,520 -0.04(-2.16%)
Sep 14, 2015 1.623 1.663 1.559 1.652 122,113,024 +0.03(+1.75%)
Sep 11, 2015 1.702 1.705 1.609 1.623 133,613,984 -0.10(-5.98%)
Sep 10, 2015 1.727 1.773 1.695 1.727 150,363,040 -0.09(-4.71%)
Sep 09, 2015 1.926 1.963 1.809 1.812 96,536,544 -0.07(-3.78%)
Sep 08, 2015 1.898 1.923 1.855 1.883 70,358,024 +0.05(+2.52%)
Sep 04, 2015 1.915 1.837 1.837 1.837 68,157,000 -0.12(-6.18%)
Sep 03, 2015 1.947 2.029 1.894 1.958 100,376,264 +0.00(+0.18%)
Sep 02, 2015 1.955 1.972 1.823 1.955 105,103,008 +0.02(+1.29%)
Sep 01, 2015 1.987 2.044 1.905 1.930 90,051,736 -0.16(-7.51%)
Aug 31, 2015 1.940 2.118 1.901 2.086 116,410,296 +0.03(+1.38%)
Aug 28, 2015 2.022 2.171 2.011 2.058 129,528,184 +0.02(+0.87%)
Aug 27, 2015 1.887 2.122 1.873 2.040 125,788,936 +0.23(+12.80%)
Aug 26, 2015 1.787 1.815 1.730 1.809 108,781,536 +0.04(+2.01%)
Aug 25, 2015 1.851 1.883 1.762 1.773 82,587,136 +0.03(+1.63%)
Aug 24, 2015 1.698 1.850 1.666 1.744 103,689,784 -0.13(-7.02%)
Aug 21, 2015 1.944 1.951 1.873 1.876 93,390,368 -0.12(-6.23%)
Aug 20, 2015 1.983 2.051 1.965 2.001 67,354,208 -0.01(-0.35%)
Aug 19, 2015 2.040 2.090 1.951 2.008 84,891,072 -0.07(-3.26%)
Aug 18, 2015 2.079 2.122 2.008 2.076 84,986,920 -0.03(-1.52%)
Aug 17, 2015 2.118 2.154 2.090 2.108 61,416,412 -0.02(-1.17%)
Aug 14, 2015 2.172 2.207 2.133 2.133 61,946,380 -0.02(-1.16%)
Aug 13, 2015 2.257 2.264 2.154 2.157 73,208,248 -0.12(-5.16%)
Aug 12, 2015 2.246 2.289 2.214 2.275 91,808,464 +0.05(+2.24%)
Aug 11, 2015 2.204 2.236 2.140 2.225 97,948,760 -0.07(-3.10%)
Aug 10, 2015 2.172 2.303 2.127 2.296 94,584,600 +0.14(+6.61%)
Aug 07, 2015 2.296 2.321 2.150 2.154 96,728,336 -0.16(-6.78%)
Aug 06, 2015 2.207 2.325 2.175 2.311 108,237,448 +0.06(+2.69%)
Aug 05, 2015 2.332 2.382 2.236 2.250 84,309,000 -0.05(-2.02%)
Aug 04, 2015 2.275 2.364 2.265 2.296 79,619,584 +0.04(+1.57%)
Aug 03, 2015 2.357 2.368 2.236 2.261 119,451,832 -0.16(-6.62%)
Jul 31, 2015 2.449 2.492 2.382 2.421 69,773,608 -0.02(-0.73%)
Jul 30, 2015 2.560 2.560 2.378 2.439 75,153,544 -0.08(-3.11%)
Jul 29, 2015 2.350 2.542 2.325 2.517 105,273,728 +0.17(+7.28%)
Jul 28, 2015 2.257 2.380 2.241 2.346 151,981,392 +0.12(+5.44%)
Jul 27, 2015 2.314 2.357 2.207 2.225 108,335,592 -0.14(-6.02%)
Jul 24, 2015 2.414 2.414 2.307 2.368 75,402,160 -0.09(-3.76%)
Jul 23, 2015 2.460 2.549 2.417 2.460 98,608,424 -0.05(-2.12%)
Jul 22, 2015 2.613 2.631 2.506 2.513 84,965,232 -0.15(-5.62%)
Jul 21, 2015 2.627 2.777 2.624 2.663 76,608,440 -0.00(-0.13%)
Jul 20, 2015 2.795 2.798 2.638 2.667 98,182,352 -0.16(-5.79%)
Jul 17, 2015 2.987 2.987 2.813 2.830 121,495,864 -0.16(-5.47%)
Jul 16, 2015 3.023 3.051 2.980 2.994 44,365,564 -0.00(-0.12%)
Jul 15, 2015 3.030 3.069 2.980 2.998 53,797,592 -0.07(-2.32%)
Jul 14, 2015 2.976 3.097 2.969 3.069 43,161,272 +0.04(+1.29%)
Jul 13, 2015 2.962 3.030 2.928 3.030 49,403,368 +0.05(+1.55%)
Jul 10, 2015 2.983 3.019 2.948 2.983 51,644,144 +0.04(+1.21%)
Jul 09, 2015 2.937 3.019 2.905 2.948 61,044,852 +0.09(+2.99%)
Jul 08, 2015 2.884 2.962 2.823 2.862 66,843,160 -0.09(-3.02%)
Jul 07, 2015 2.852 2.973 2.709 2.951 147,712,784 +0.03(+1.10%)
Jul 06, 2015 2.905 2.976 2.862 2.919 142,562,320 -0.22(-7.13%)
Jul 02, 2015 3.112 3.144 3.144 3.144 69,443,456 +0.06(+2.08%)
Jul 01, 2015 3.240 3.240 3.044 3.080 92,968,080 -0.14(-4.42%)
Jun 30, 2015 3.268 3.315 3.193 3.222 66,101,856 +0.01(+0.22%)
Jun 29, 2015 3.350 3.414 3.179 3.215 104,560,256 -0.14(-4.04%)
Jun 26, 2015 3.240 3.357 3.215 3.350 70,360,792 +0.14(+4.21%)
Jun 25, 2015 3.354 3.361 3.193 3.215 91,992,624 -0.16(-4.65%)
Jun 24, 2015 3.382 3.437 3.343 3.371 67,352,656 +0.01(+0.42%)
Jun 23, 2015 3.354 3.446 3.336 3.357 84,941,872 -0.02(-0.53%)
Jun 22, 2015 3.404 3.407 3.350 3.375 42,450,652 +0.03(+0.85%)
Jun 19, 2015 3.396 3.457 3.329 3.347 64,981,348 -0.10(-2.99%)
Jun 18, 2015 3.421 3.460 3.379 3.450 56,357,152 +0.07(+2.00%)
Jun 17, 2015 3.400 3.441 3.331 3.382 80,128,040 +0.00(+0.00%)
Jun 16, 2015 3.258 3.414 3.233 3.382 81,515,784 +0.14(+4.40%)
Jun 15, 2015 3.240 3.297 3.226 3.240 55,058,788 +0.00(+0.00%)
Jun 12, 2015 3.226 3.263 3.220 3.240 47,379,440 -0.01(-0.44%)
Jun 11, 2015 3.190 3.258 3.169 3.254 64,951,376 +0.01(+0.22%)
Jun 10, 2015 3.336 3.361 3.222 3.247 77,497,696 +0.02(+0.77%)
Jun 09, 2015 3.176 3.279 3.176 3.222 73,581,128 +0.09(+2.84%)
Jun 08, 2015 3.080 3.140 3.076 3.133 46,414,128 +0.07(+2.33%)
Jun 05, 2015 3.030 3.115 2.998 3.062 55,561,100 +0.02(+0.82%)
Jun 04, 2015 3.122 3.142 3.033 3.037 51,299,312 -0.10(-3.29%)
Jun 03, 2015 3.161 3.247 3.122 3.140 100,190,840 -0.04(-1.12%)
Jun 02, 2015 3.026 3.176 3.026 3.176 88,784,048 +0.20(+6.57%)
Jun 01, 2015 3.023 3.023 2.941 2.980 55,006,808 +0.01(+0.24%)
May 29, 2015 3.058 3.069 2.973 2.973 67,598,648 -0.10(-3.36%)
May 28, 2015 3.072 3.083 2.980 3.076 55,149,924 +0.01(+0.47%)
May 27, 2015 2.996 3.080 2.987 3.062 81,870,680 +0.03(+1.06%)
May 26, 2015 3.151 3.190 3.023 3.030 120,668,608 -0.23(-6.99%)
May 22, 2015 3.339 3.258 3.258 3.258 78,612,384 -0.12(-3.58%)
May 21, 2015 3.293 3.421 3.261 3.379 83,769,056 +0.12(+3.83%)
May 20, 2015 3.229 3.318 3.190 3.254 81,833,640 +0.02(+0.55%)
May 19, 2015 3.339 3.341 3.211 3.236 160,867,680 -0.21(-6.19%)
May 18, 2015 3.699 3.713 3.389 3.450 162,026,240 -0.16(-4.34%)
May 15, 2015 3.489 3.635 3.457 3.606 92,767,552 +0.07(+2.01%)
May 14, 2015 3.550 3.624 3.478 3.535 90,239,464 +0.03(+0.81%)
May 13, 2015 3.525 3.624 3.489 3.507 99,832,592 +0.03(+0.92%)
May 12, 2015 3.432 3.542 3.428 3.475 65,095,936 +0.05(+1.35%)
May 11, 2015 3.475 3.478 3.400 3.428 53,369,576 -0.04(-1.13%)
May 08, 2015 3.489 3.532 3.396 3.468 78,659,016 +0.03(+0.83%)
May 07, 2015 3.460 3.482 3.357 3.439 86,993,704 -0.02(-0.51%)
May 06, 2015 3.756 3.756 3.432 3.457 134,846,512 -0.17(-4.71%)
May 05, 2015 3.562 3.699 3.542 3.628 144,784,144 +0.15(+4.19%)
May 04, 2015 3.404 3.482 3.404 3.482 72,979,760 +0.09(+2.62%)
May 01, 2015 3.375 3.418 3.329 3.393 62,445,308 +0.01(+0.32%)
Apr 30, 2015 3.329 3.382 3.279 3.382 94,743,688 +0.06(+1.71%)
Apr 29, 2015 3.279 3.371 3.236 3.325 92,740,104 +0.01(+0.21%)
Apr 28, 2015 3.364 3.379 3.140 3.318 187,038,848 -0.00(-0.11%)
Apr 27, 2015 3.489 3.521 3.315 3.322 196,740,816 -0.23(-6.61%)
Apr 24, 2015 3.468 3.596 3.460 3.557 250,474,736 +0.21(+6.28%)
Apr 23, 2015 3.012 3.389 2.998 3.347 385,345,696 +0.17(+5.26%)
Apr 22, 2015 3.065 3.197 3.023 3.179 135,410,272 +0.12(+4.08%)
Apr 21, 2015 3.081 3.153 3.033 3.055 110,176,080 -0.07(-2.17%)
Apr 20, 2015 3.144 3.186 3.104 3.122 107,243,880 -0.01(-0.23%)
Apr 17, 2015 3.008 3.140 2.966 3.129 136,936,720 +0.04(+1.27%)
Apr 16, 2015 3.126 3.147 2.971 3.090 211,025,856 -0.08(-2.47%)
Apr 15, 2015 2.951 3.169 2.951 3.169 298,304,736 +0.24(+8.27%)
Apr 14, 2015 2.909 2.946 2.816 2.926 190,601,440 +0.08(+2.75%)
Apr 13, 2015 2.773 2.955 2.770 2.848 280,690,528 +0.09(+3.23%)
Apr 10, 2015 2.642 2.759 2.638 2.759 166,291,792 +0.07(+2.79%)
Apr 09, 2015 2.513 2.691 2.506 2.684 226,540,528 +0.22(+8.96%)
Apr 08, 2015 2.563 2.574 2.428 2.464 158,381,408 +0.01(+0.29%)
Apr 07, 2015 2.400 2.489 2.360 2.457 137,161,776 +0.04(+1.47%)
Apr 06, 2015 2.453 2.521 2.408 2.421 139,156,272 +0.01(+0.59%)
Apr 02, 2015 2.303 2.407 2.407 2.407 125,612,008 +0.15(+6.46%)
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.