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 (%)
May 31, 2016 2.069 2.128 1.971 1.971 103,346,480 -0.07(-3.60%)
May 27, 2016 2.107 2.044 2.044 2.044 98,181,912 -0.08(-3.63%)
May 26, 2016 2.205 2.240 2.114 2.121 78,669,384 -0.05(-2.10%)
May 25, 2016 2.216 2.233 2.132 2.167 120,250,176 +0.00(+0.16%)
May 24, 2016 2.244 2.247 2.135 2.163 80,630,920 +0.01(+0.49%)
May 23, 2016 2.163 2.202 2.118 2.153 99,969,880 -0.11(-4.65%)
May 20, 2016 2.331 2.394 2.251 2.258 96,405,824 +0.01(+0.47%)
May 19, 2016 2.272 2.300 2.153 2.247 109,488,752 -0.12(-4.89%)
May 18, 2016 2.419 2.482 2.359 2.363 82,454,760 -0.12(-4.80%)
May 17, 2016 2.489 2.546 2.421 2.482 66,989,616 -0.02(-0.84%)
May 16, 2016 2.478 2.576 2.478 2.503 67,510,760 +0.09(+3.92%)
May 13, 2016 2.531 2.580 2.370 2.408 95,176,656 -0.16(-6.39%)
May 12, 2016 2.604 2.681 2.510 2.573 74,673,376 -0.02(-0.94%)
May 11, 2016 2.625 2.692 2.517 2.597 96,522,560 +0.02(+0.95%)
May 10, 2016 2.464 2.573 2.464 2.573 63,419,844 +0.18(+7.61%)
May 09, 2016 2.517 2.517 2.209 2.391 133,526,432 -0.18(-6.82%)
May 06, 2016 2.436 2.597 2.408 2.566 72,463,048 +0.09(+3.68%)
May 05, 2016 2.653 2.674 2.422 2.475 105,187,712 -0.09(-3.42%)
May 04, 2016 2.555 2.615 2.517 2.562 83,518,832 +0.05(+2.09%)
May 03, 2016 2.569 2.573 2.482 2.510 91,017,152 -0.14(-5.41%)
May 02, 2016 2.643 2.694 2.559 2.653 86,012,528 -0.05(-1.69%)
Apr 29, 2016 2.765 2.797 2.647 2.699 103,434,976 +0.00(+0.13%)
Apr 28, 2016 2.667 2.793 2.632 2.695 139,477,488 +0.04(+1.58%)
Apr 27, 2016 2.566 2.664 2.538 2.653 107,123,856 +0.13(+4.99%)
Apr 26, 2016 2.489 2.552 2.438 2.527 67,644,400 +0.10(+4.18%)
Apr 25, 2016 2.534 2.545 2.398 2.426 86,226,128 -0.09(-3.75%)
Apr 22, 2016 2.398 2.562 2.387 2.520 105,637,808 +0.13(+5.26%)
Apr 21, 2016 2.471 2.524 2.387 2.394 105,907,160 -0.04(-1.72%)
Apr 20, 2016 2.387 2.485 2.372 2.436 107,270,896 -0.00(-0.14%)
Apr 19, 2016 2.317 2.454 2.310 2.440 106,408,128 +0.16(+7.23%)
Apr 18, 2016 2.209 2.377 2.181 2.275 120,570,168 -0.08(-3.27%)
Apr 15, 2016 2.286 2.408 2.223 2.352 105,346,264 +0.04(+1.82%)
Apr 14, 2016 2.366 2.384 2.233 2.310 108,283,696 -0.05(-1.93%)
Apr 13, 2016 2.338 2.366 2.244 2.356 145,230,864 +0.11(+4.67%)
Apr 12, 2016 2.100 2.275 2.069 2.251 162,963,600 +0.19(+9.17%)
Apr 11, 2016 2.090 2.107 2.051 2.062 109,600,040 +0.05(+2.43%)
Apr 08, 2016 1.981 2.041 1.974 2.013 92,917,832 +0.15(+8.08%)
Apr 07, 2016 1.852 1.901 1.824 1.862 65,730,232 +0.00(+0.00%)
Apr 06, 2016 1.859 1.932 1.827 1.862 76,605,144 +0.00(+0.00%)
Apr 05, 2016 1.852 1.911 1.817 1.862 65,475,296 +0.01(+0.38%)
Apr 04, 2016 1.967 2.027 1.838 1.855 91,914,704 -0.20(-9.71%)
Apr 01, 2016 1.974 2.062 1.945 2.055 66,543,744 +0.01(+0.51%)
Mar 31, 2016 2.076 2.128 2.020 2.044 66,427,484 -0.01(-0.34%)
Mar 30, 2016 2.093 2.170 2.041 2.051 110,254,960 +0.01(+0.51%)
Mar 29, 2016 1.960 2.079 1.932 2.041 77,708,712 +0.01(+0.69%)
Mar 28, 2016 1.957 2.044 1.908 2.027 73,870,816 +0.14(+7.22%)
Mar 24, 2016 1.799 1.890 1.890 1.890 73,729,912 +0.01(+0.75%)
Mar 23, 2016 1.943 1.971 1.866 1.876 80,859,624 -0.14(-7.11%)
Mar 22, 2016 1.929 2.044 1.904 2.020 85,831,776 +0.05(+2.31%)
Mar 21, 2016 1.960 2.008 1.918 1.974 62,119,440 +0.02(+1.26%)
Mar 18, 2016 1.988 2.016 1.882 1.950 102,276,464 -0.02(-1.07%)
Mar 17, 2016 1.971 2.020 1.884 1.971 156,726,192 +0.18(+9.75%)
Mar 16, 2016 1.638 1.796 1.638 1.796 72,866,320 +0.12(+7.10%)
Mar 15, 2016 1.684 1.712 1.612 1.677 107,675,680 -0.15(-8.24%)
Mar 14, 2016 1.883 1.901 1.817 1.827 81,490,040 -0.11(-5.61%)
Mar 11, 2016 1.887 1.970 1.883 1.936 94,314,544 +0.06(+3.36%)
Mar 10, 2016 1.782 1.897 1.743 1.873 131,164,552 +0.08(+4.29%)
Mar 09, 2016 1.862 1.880 1.761 1.796 116,664,768 +0.02(+1.18%)
Mar 08, 2016 1.838 1.859 1.712 1.775 143,357,504 -0.05(-2.87%)
Mar 07, 2016 1.845 1.873 1.778 1.827 146,809,360 -0.01(-0.76%)
Mar 04, 2016 1.838 1.897 1.761 1.841 271,324,064 +0.19(+11.68%)
Mar 03, 2016 1.488 1.701 1.470 1.649 204,726,928 +0.21(+14.60%)
Mar 02, 2016 1.306 1.446 1.295 1.439 96,154,432 +0.11(+8.44%)
Mar 01, 2016 1.285 1.341 1.243 1.327 86,918,952 +0.07(+5.28%)
Feb 29, 2016 1.271 1.302 1.246 1.260 77,309,056 +0.08(+6.51%)
Feb 26, 2016 1.271 1.278 1.183 1.183 77,995,048 -0.04(-3.43%)
Feb 25, 2016 1.264 1.278 1.201 1.225 64,524,612 +0.00(+0.00%)
Feb 24, 2016 1.180 1.243 1.164 1.225 62,531,064 -0.01(-1.13%)
Feb 23, 2016 1.274 1.292 1.218 1.239 73,419,088 -0.05(-3.80%)
Feb 22, 2016 1.173 1.295 1.169 1.288 92,990,944 +0.19(+16.83%)
Feb 19, 2016 1.106 1.117 1.075 1.103 41,995,376 -0.03(-2.48%)
Feb 18, 2016 1.204 1.208 1.122 1.131 60,786,516 -0.06(-5.00%)
Feb 17, 2016 1.106 1.211 1.099 1.190 98,671,944 +0.12(+11.11%)
Feb 16, 2016 1.127 1.129 1.064 1.071 60,025,284 -0.02(-1.92%)
Feb 12, 2016 1.082 1.092 1.092 1.092 74,089,288 +0.08(+7.59%)
Feb 11, 2016 1.033 1.050 0.9942 1.015 81,925,088 -0.06(-5.54%)
Feb 10, 2016 1.064 1.092 1.036 1.075 102,573,864 +0.03(+2.68%)
Feb 09, 2016 1.068 1.089 1.008 1.047 67,568,048 -0.05(-4.17%)
Feb 08, 2016 1.117 1.120 1.078 1.092 42,049,268 -0.04(-3.70%)
Feb 05, 2016 1.194 1.197 1.131 1.134 53,062,960 -0.07(-5.54%)
Feb 04, 2016 1.131 1.257 1.131 1.201 186,109,888 +0.11(+9.58%)
Feb 03, 2016 1.099 1.110 1.026 1.096 66,175,840 +0.05(+5.03%)
Feb 02, 2016 1.106 1.110 1.036 1.043 66,606,428 -0.11(-9.42%)
Feb 01, 2016 1.194 1.195 1.134 1.152 70,382,928 -0.06(-5.19%)
Jan 29, 2016 1.169 1.215 1.138 1.215 109,366,832 +0.09(+8.44%)
Jan 28, 2016 1.222 1.225 1.068 1.120 122,962,576 +0.02(+2.24%)
Jan 27, 2016 1.026 1.159 1.022 1.096 120,625,656 +0.07(+6.83%)
Jan 26, 2016 1.033 1.040 0.9942 1.026 66,205,916 +0.00(+0.34%)
Jan 25, 2016 1.040 1.064 1.022 1.022 43,387,836 -0.04(-3.63%)
Jan 22, 2016 1.113 1.138 1.043 1.061 89,351,264 +0.02(+1.68%)
Jan 21, 2016 1.012 1.082 0.9977 1.043 77,562,896 +0.01(+1.36%)
Jan 20, 2016 1.008 1.054 0.9487 1.029 127,283,616 -0.02(-2.33%)
Jan 19, 2016 1.124 1.127 1.054 1.054 66,140,804 -0.09(-7.95%)
Jan 15, 2016 1.169 1.145 1.145 1.145 92,753,368 -0.12(-9.17%)
Jan 14, 2016 1.166 1.264 1.145 1.260 96,285,880 +0.09(+7.46%)
Jan 13, 2016 1.239 1.271 1.169 1.173 56,693,080 -0.05(-4.01%)
Jan 12, 2016 1.281 1.292 1.166 1.222 122,857,672 -0.08(-5.93%)
Jan 11, 2016 1.330 1.330 1.278 1.299 71,146,856 -0.01(-1.07%)
Jan 08, 2016 1.376 1.386 1.309 1.313 66,506,564 -0.02(-1.57%)
Jan 07, 2016 1.334 1.386 1.316 1.334 77,405,552 -0.05(-3.54%)
Jan 06, 2016 1.418 1.421 1.383 1.383 77,671,552 -0.08(-5.50%)
Jan 05, 2016 1.491 1.495 1.439 1.463 49,595,232 -0.03(-1.88%)
Jan 04, 2016 1.512 1.547 1.467 1.491 65,136,092 -0.01(-0.93%)
Dec 31, 2015 1.470 1.505 1.505 1.505 31,302,584 +0.02(+1.18%)
Dec 30, 2015 1.498 1.512 1.470 1.488 37,151,440 -0.06(-3.85%)
Dec 29, 2015 1.589 1.607 1.526 1.547 36,817,268 -0.01(-0.67%)
Dec 28, 2015 1.540 1.568 1.530 1.558 33,263,912 -0.03(-1.77%)
Dec 24, 2015 1.607 1.586 1.586 1.586 30,174,484 -0.00(-0.22%)
Dec 23, 2015 1.540 1.589 1.530 1.589 55,109,684 +0.09(+6.07%)
Dec 22, 2015 1.446 1.505 1.425 1.498 43,166,044 +0.06(+4.14%)
Dec 21, 2015 1.502 1.512 1.411 1.439 74,236,736 -0.08(-5.52%)
Dec 18, 2015 1.540 1.575 1.502 1.523 93,029,488 -0.04(-2.47%)
Dec 17, 2015 1.645 1.649 1.546 1.561 55,516,308 -0.07(-4.29%)
Dec 16, 2015 1.582 1.631 1.533 1.631 91,569,144 +0.01(+0.65%)
Dec 15, 2015 1.621 1.645 1.588 1.621 58,123,612 +0.05(+2.89%)
Dec 14, 2015 1.561 1.600 1.544 1.575 67,178,160 +0.01(+0.45%)
Dec 11, 2015 1.656 1.659 1.565 1.568 91,782,000 -0.09(-5.29%)
Dec 10, 2015 1.694 1.733 1.649 1.656 84,707,416 -0.09(-5.40%)
Dec 09, 2015 1.698 1.799 1.698 1.750 142,878,784 +0.08(+5.04%)
Dec 08, 2015 1.544 1.680 1.522 1.666 120,855,392 +0.07(+4.16%)
Dec 07, 2015 1.659 1.659 1.575 1.600 72,313,568 -0.08(-4.59%)
Dec 04, 2015 1.740 1.743 1.670 1.677 80,635,208 -0.11(-5.89%)
Dec 03, 2015 1.848 1.855 1.764 1.782 112,743,624 +0.05(+2.83%)
Dec 02, 2015 1.656 1.740 1.645 1.733 107,348,392 +0.07(+4.43%)
Dec 01, 2015 1.687 1.705 1.652 1.659 52,863,828 -0.01(-0.63%)
Nov 30, 2015 1.694 1.736 1.670 1.670 106,734,096 -0.06(-3.25%)
Nov 27, 2015 1.785 1.789 1.719 1.726 37,112,236 -0.07(-3.71%)
Nov 25, 2015 1.838 1.792 1.792 1.792 69,497,752 -0.16(-8.08%)
Nov 24, 2015 1.852 1.990 1.852 1.950 98,237,776 +0.12(+6.30%)
Nov 23, 2015 1.806 1.845 1.796 1.834 65,383,648 +0.04(+1.95%)
Nov 20, 2015 1.764 1.834 1.761 1.799 60,965,836 +0.02(+0.98%)
Nov 19, 2015 1.789 1.810 1.715 1.782 108,367,576 +0.01(+0.39%)
Nov 18, 2015 1.754 1.803 1.729 1.775 75,663,864 +0.07(+4.32%)
Nov 17, 2015 1.729 1.764 1.687 1.701 69,491,824 -0.04(-2.21%)
Nov 16, 2015 1.628 1.754 1.617 1.740 79,024,792 +0.14(+8.75%)
Nov 13, 2015 1.663 1.666 1.572 1.600 128,687,888 -0.05(-2.97%)
Nov 12, 2015 1.659 1.708 1.645 1.649 65,909,108 -0.05(-3.09%)
Nov 11, 2015 1.768 1.771 1.680 1.701 81,389,016 -0.02(-1.42%)
Nov 10, 2015 1.705 1.750 1.663 1.726 91,947,360 +0.01(+0.82%)
Nov 09, 2015 1.754 1.789 1.698 1.712 90,416,024 -0.06(-3.36%)
Nov 06, 2015 1.764 1.785 1.712 1.771 89,338,112 -0.04(-2.13%)
Nov 05, 2015 1.799 1.876 1.778 1.810 77,814,232 -0.02(-1.34%)
Nov 04, 2015 1.936 1.971 1.810 1.834 87,941,576 -0.11(-5.59%)
Nov 03, 2015 1.771 1.976 1.768 1.943 128,022,968 +0.19(+10.56%)
Nov 02, 2015 1.701 1.757 1.673 1.757 42,403,572 +0.05(+2.87%)
Oct 30, 2015 1.701 1.722 1.652 1.708 58,217,012 +0.02(+1.24%)
Oct 29, 2015 1.670 1.747 1.663 1.687 51,180,336 +0.01(+0.63%)
Oct 28, 2015 1.659 1.754 1.649 1.677 81,204,368 +0.03(+1.91%)
Oct 27, 2015 1.687 1.687 1.635 1.645 76,288,648 -0.08(-4.47%)
Oct 26, 2015 1.747 1.754 1.701 1.722 69,612,336 -0.02(-1.21%)
Oct 23, 2015 1.750 1.792 1.722 1.743 69,052,672 -0.00(-0.20%)
Oct 22, 2015 1.729 1.764 1.708 1.747 68,883,944 +0.07(+4.39%)
Oct 21, 2015 1.705 1.712 1.658 1.673 60,461,532 -0.06(-3.24%)
Oct 20, 2015 1.764 1.803 1.722 1.729 75,679,416 -0.02(-1.00%)
Oct 19, 2015 1.712 1.757 1.680 1.747 69,511,856 -0.03(-1.77%)
Oct 16, 2015 1.785 1.799 1.705 1.778 66,865,700 -0.00(-0.20%)
Oct 15, 2015 1.726 1.782 1.666 1.782 100,410,536 +0.02(+1.19%)
Oct 14, 2015 1.764 1.806 1.719 1.761 107,947,656 +0.00(+0.00%)
Oct 13, 2015 1.841 1.873 1.754 1.761 118,051,232 -0.14(-7.20%)
Oct 12, 2015 1.946 1.981 1.866 1.897 82,288,640 -0.09(-4.41%)
Oct 09, 2015 2.044 2.055 1.964 1.985 142,524,096 -0.00(-0.18%)
Oct 08, 2015 1.838 2.009 1.834 1.988 110,622,136 +0.11(+5.77%)
Oct 07, 2015 1.915 2.027 1.834 1.880 206,495,504 +0.07(+4.07%)
Oct 06, 2015 1.736 1.845 1.719 1.806 120,920,008 +0.09(+5.52%)
Oct 05, 2015 1.673 1.740 1.649 1.712 118,462,272 +0.09(+5.39%)
Oct 02, 2015 1.449 1.659 1.442 1.624 132,131,192 +0.16(+11.27%)
Oct 01, 2015 1.530 1.561 1.442 1.460 102,119,056 -0.06(-4.14%)
Sep 30, 2015 1.495 1.523 1.439 1.523 170,998,928 +0.16(+11.83%)
Sep 29, 2015 1.320 1.386 1.306 1.362 112,493,576 +0.06(+4.57%)
Sep 28, 2015 1.386 1.393 1.302 1.302 81,896,704 -0.13(-8.82%)
Sep 25, 2015 1.477 1.491 1.400 1.428 104,003,288 -0.02(-1.45%)
Sep 24, 2015 1.341 1.474 1.320 1.449 145,615,456 +0.04(+2.48%)
Sep 23, 2015 1.446 1.467 1.362 1.414 146,949,968 -0.02(-1.46%)
Sep 22, 2015 1.446 1.474 1.407 1.435 102,421,816 -0.08(-5.53%)
Sep 21, 2015 1.572 1.586 1.512 1.519 82,527,376 -0.04(-2.69%)
Sep 18, 2015 1.652 1.663 1.554 1.561 105,274,448 -0.13(-7.66%)
Sep 17, 2015 1.687 1.743 1.649 1.691 101,839,640 -0.04(-2.03%)
Sep 16, 2015 1.628 1.740 1.621 1.726 113,815,040 +0.14(+8.59%)
Sep 15, 2015 1.582 1.642 1.572 1.589 95,964,120 -0.04(-2.16%)
Sep 14, 2015 1.596 1.635 1.533 1.624 124,192,216 +0.03(+1.75%)
Sep 11, 2015 1.673 1.677 1.582 1.596 135,888,992 -0.10(-5.98%)
Sep 10, 2015 1.698 1.743 1.666 1.698 152,923,232 -0.08(-4.71%)
Sep 09, 2015 1.894 1.931 1.778 1.782 98,180,248 -0.07(-3.78%)
Sep 08, 2015 1.866 1.890 1.824 1.852 71,555,992 +0.05(+2.52%)
Sep 04, 2015 1.883 1.806 1.806 1.806 69,317,496 -0.12(-6.18%)
Sep 03, 2015 1.915 1.995 1.862 1.925 102,085,352 +0.00(+0.18%)
Sep 02, 2015 1.922 1.939 1.792 1.922 106,892,576 +0.02(+1.29%)
Sep 01, 2015 1.953 2.009 1.873 1.897 91,585,024 -0.15(-7.51%)
Aug 31, 2015 1.908 2.083 1.869 2.051 118,392,392 +0.03(+1.38%)
Aug 28, 2015 1.988 2.134 1.978 2.023 131,733,632 +0.02(+0.87%)
Aug 27, 2015 1.855 2.086 1.841 2.006 127,930,712 +0.23(+12.80%)
Aug 26, 2015 1.757 1.784 1.701 1.778 110,633,728 +0.03(+2.01%)
Aug 25, 2015 1.820 1.852 1.733 1.743 83,993,328 +0.03(+1.63%)
Aug 24, 2015 1.670 1.819 1.638 1.715 105,455,288 -0.13(-7.02%)
Aug 21, 2015 1.911 1.918 1.841 1.845 94,980,504 -0.12(-6.23%)
Aug 20, 2015 1.950 2.016 1.932 1.967 68,501,032 -0.01(-0.35%)
Aug 19, 2015 2.006 2.055 1.918 1.974 86,336,488 -0.07(-3.26%)
Aug 18, 2015 2.044 2.086 1.974 2.041 86,433,968 -0.03(-1.52%)
Aug 17, 2015 2.083 2.118 2.055 2.072 62,462,136 -0.02(-1.17%)
Aug 14, 2015 2.135 2.170 2.097 2.097 63,001,124 -0.02(-1.16%)
Aug 13, 2015 2.219 2.226 2.118 2.121 74,454,744 -0.12(-5.16%)
Aug 12, 2015 2.209 2.251 2.177 2.237 93,371,672 +0.05(+2.24%)
Aug 11, 2015 2.167 2.198 2.104 2.188 99,616,504 -0.07(-3.10%)
Aug 10, 2015 2.135 2.265 2.092 2.258 96,195,072 +0.14(+6.61%)
Aug 07, 2015 2.258 2.282 2.114 2.118 98,375,304 -0.15(-6.78%)
Aug 06, 2015 2.170 2.286 2.139 2.272 110,080,384 +0.06(+2.69%)
Aug 05, 2015 2.293 2.342 2.198 2.212 85,744,504 -0.05(-2.02%)
Aug 04, 2015 2.237 2.324 2.227 2.258 80,975,248 +0.04(+1.57%)
Aug 03, 2015 2.317 2.328 2.198 2.223 121,485,712 -0.16(-6.62%)
Jul 31, 2015 2.408 2.450 2.342 2.380 70,961,624 -0.02(-0.73%)
Jul 30, 2015 2.517 2.517 2.338 2.398 76,433,168 -0.08(-3.11%)
Jul 29, 2015 2.310 2.499 2.286 2.475 107,066,200 +0.17(+7.28%)
Jul 28, 2015 2.219 2.340 2.204 2.307 154,569,152 +0.12(+5.44%)
Jul 27, 2015 2.275 2.317 2.170 2.188 110,180,192 -0.14(-6.01%)
Jul 24, 2015 2.373 2.373 2.268 2.328 76,686,016 -0.09(-3.76%)
Jul 23, 2015 2.419 2.506 2.377 2.419 100,287,400 -0.05(-2.12%)
Jul 22, 2015 2.569 2.587 2.464 2.471 86,411,912 -0.15(-5.61%)
Jul 21, 2015 2.583 2.730 2.580 2.618 77,912,832 -0.00(-0.13%)
Jul 20, 2015 2.748 2.751 2.594 2.622 99,854,080 -0.16(-5.79%)
Jul 17, 2015 2.937 2.937 2.765 2.783 123,564,552 -0.16(-5.47%)
Jul 16, 2015 2.972 3.000 2.930 2.944 45,120,964 -0.00(-0.12%)
Jul 15, 2015 2.979 3.017 2.930 2.947 54,713,592 -0.07(-2.32%)
Jul 14, 2015 2.926 3.046 2.919 3.017 43,896,168 +0.04(+1.29%)
Jul 13, 2015 2.912 2.979 2.879 2.979 50,244,548 +0.05(+1.55%)
Jul 10, 2015 2.933 2.968 2.898 2.933 52,523,476 +0.04(+1.21%)
Jul 09, 2015 2.888 2.968 2.856 2.898 62,084,248 +0.08(+2.98%)
Jul 08, 2015 2.835 2.912 2.776 2.814 67,981,280 -0.09(-3.02%)
Jul 07, 2015 2.804 2.923 2.664 2.902 150,227,856 +0.03(+1.10%)
Jul 06, 2015 2.856 2.926 2.814 2.870 144,989,696 -0.22(-7.13%)
Jul 02, 2015 3.059 3.091 3.091 3.091 70,625,856 +0.06(+2.08%)
Jul 01, 2015 3.186 3.186 2.993 3.028 94,551,032 -0.14(-4.42%)
Jun 30, 2015 3.214 3.259 3.140 3.168 67,227,360 +0.01(+0.22%)
Jun 29, 2015 3.294 3.357 3.126 3.161 106,340,584 -0.13(-4.04%)
Jun 26, 2015 3.186 3.301 3.161 3.294 71,558,808 +0.13(+4.21%)
Jun 25, 2015 3.298 3.305 3.140 3.161 93,558,960 -0.15(-4.65%)
Jun 24, 2015 3.326 3.380 3.287 3.315 68,499,456 +0.01(+0.42%)
Jun 23, 2015 3.298 3.389 3.280 3.301 86,388,160 -0.02(-0.53%)
Jun 22, 2015 3.347 3.350 3.294 3.319 43,173,448 +0.03(+0.85%)
Jun 19, 2015 3.340 3.399 3.273 3.291 66,087,768 -0.10(-2.99%)
Jun 18, 2015 3.364 3.403 3.322 3.392 57,316,732 +0.07(+2.00%)
Jun 17, 2015 3.343 3.383 3.275 3.326 81,492,360 +0.00(+0.00%)
Jun 16, 2015 3.203 3.357 3.179 3.326 82,903,736 +0.14(+4.40%)
Jun 15, 2015 3.186 3.242 3.172 3.186 55,996,264 +0.00(+0.00%)
Jun 12, 2015 3.172 3.208 3.166 3.186 48,186,160 -0.01(-0.44%)
Jun 11, 2015 3.137 3.203 3.115 3.200 66,057,288 +0.01(+0.22%)
Jun 10, 2015 3.280 3.305 3.168 3.193 78,817,232 +0.02(+0.77%)
Jun 09, 2015 3.123 3.224 3.123 3.168 74,833,976 +0.09(+2.84%)
Jun 08, 2015 3.028 3.088 3.025 3.080 47,204,408 +0.07(+2.33%)
Jun 05, 2015 2.979 3.063 2.948 3.010 56,507,128 +0.02(+0.82%)
Jun 04, 2015 3.070 3.089 2.982 2.986 52,172,776 -0.10(-3.29%)
Jun 03, 2015 3.109 3.193 3.070 3.088 101,896,760 -0.04(-1.12%)
Jun 02, 2015 2.975 3.123 2.975 3.123 90,295,752 +0.19(+6.57%)
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.