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 )

14.46 -0.18 (-1.23%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 20, 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, 2018 3.999 4.070 3.976 3.989 56,611,492 -0.02(-0.50%)
May 30, 2018 3.942 4.171 3.885 4.009 124,069,096 +0.00(+0.00%)
May 29, 2018 3.713 4.087 3.707 4.009 184,958,352 -0.23(-5.47%)
May 25, 2018 4.241 4.241 4.241 0 -0.06(-1.33%)
May 24, 2018 4.416 4.521 4.248 4.299 289,898,528 -0.78(-15.42%)
May 23, 2018 5.183 5.237 5.055 5.082 62,364,304 -0.20(-3.76%)
May 22, 2018 5.237 5.395 5.198 5.281 72,186,416 -0.06(-1.08%)
May 21, 2018 5.560 5.597 5.291 5.338 78,277,248 -0.09(-1.73%)
May 18, 2018 5.433 5.530 5.322 5.433 76,256,448 -0.10(-1.82%)
May 17, 2018 5.668 5.748 5.433 5.533 101,676,464 -0.22(-3.85%)
May 16, 2018 5.688 5.775 5.644 5.755 60,874,468 +0.10(+1.72%)
May 15, 2018 5.503 5.688 5.493 5.657 75,094,248 +0.07(+1.20%)
May 14, 2018 5.503 5.668 5.473 5.590 78,927,736 +0.15(+2.84%)
May 11, 2018 5.480 5.607 5.402 5.436 87,642,760 -0.01(-0.12%)
May 10, 2018 5.211 5.547 5.184 5.443 120,570,824 +0.36(+7.14%)
May 09, 2018 4.707 5.107 4.704 5.080 114,253,584 +0.42(+9.08%)
May 08, 2018 4.721 4.748 4.546 4.657 50,149,888 -0.04(-0.86%)
May 07, 2018 4.576 4.781 4.573 4.697 66,689,472 +0.10(+2.19%)
May 04, 2018 4.593 4.650 4.543 4.596 47,865,868 -0.01(-0.29%)
May 03, 2018 4.637 4.660 4.509 4.610 33,685,356 -0.03(-0.65%)
May 02, 2018 4.593 4.714 4.586 4.640 34,568,652 +0.02(+0.36%)
May 01, 2018 4.717 4.724 4.583 4.623 28,187,438 -0.11(-2.27%)
Apr 30, 2018 4.741 4.761 4.690 4.731 24,856,290 -0.02(-0.35%)
Apr 27, 2018 4.761 4.785 4.731 4.748 34,955,916 +0.03(+0.64%)
Apr 26, 2018 4.566 4.724 4.563 4.717 46,317,208 +0.18(+4.07%)
Apr 25, 2018 4.573 4.580 4.462 4.533 51,491,928 -0.15(-3.30%)
Apr 24, 2018 4.751 4.781 4.637 4.687 28,520,442 -0.04(-0.92%)
Apr 23, 2018 4.711 4.749 4.637 4.731 28,643,626 -0.07(-1.47%)
Apr 20, 2018 4.761 4.835 4.714 4.801 35,489,976 -0.03(-0.56%)
Apr 19, 2018 4.818 4.865 4.758 4.828 40,729,024 +0.05(+0.98%)
Apr 18, 2018 4.701 4.808 4.680 4.781 37,081,328 +0.18(+4.02%)
Apr 17, 2018 4.536 4.622 4.499 4.596 30,246,534 +0.09(+2.01%)
Apr 16, 2018 4.650 4.650 4.489 4.506 34,559,112 -0.15(-3.17%)
Apr 13, 2018 4.781 4.795 4.630 4.654 44,506,936 -0.14(-2.87%)
Apr 12, 2018 4.848 4.860 4.788 4.791 34,978,260 -0.02(-0.42%)
Apr 11, 2018 4.727 4.845 4.707 4.811 47,616,244 +0.11(+2.28%)
Apr 10, 2018 4.553 4.721 4.526 4.704 50,998,688 +0.21(+4.71%)
Apr 09, 2018 4.684 4.684 4.482 4.492 39,418,404 -0.18(-3.88%)
Apr 06, 2018 4.657 4.692 4.590 4.674 50,881,928 -0.02(-0.43%)
Apr 05, 2018 4.741 4.825 4.684 4.694 50,305,020 +0.12(+2.57%)
Apr 04, 2018 4.455 4.580 4.425 4.576 46,366,900 -0.01(-0.29%)
Apr 03, 2018 4.643 4.674 4.539 4.590 32,747,378 -0.02(-0.36%)
Apr 02, 2018 4.701 4.741 4.549 4.607 31,800,582 -0.14(-2.97%)
Mar 29, 2018 4.748 4.748 4.748 0 +0.13(+2.76%)
Mar 28, 2018 4.660 4.694 4.578 4.620 36,904,900 -0.07(-1.43%)
Mar 27, 2018 4.852 4.855 4.654 4.687 49,993,268 -0.17(-3.52%)
Mar 26, 2018 4.899 4.909 4.778 4.858 41,163,332 +0.05(+1.12%)
Mar 23, 2018 4.805 4.875 4.744 4.805 44,756,620 +0.04(+0.85%)
Mar 22, 2018 4.774 4.848 4.731 4.764 40,367,356 -0.10(-2.00%)
Mar 21, 2018 4.647 4.885 4.637 4.862 51,564,004 +0.25(+5.31%)
Mar 20, 2018 4.643 4.704 4.607 4.617 39,218,376 +0.01(+0.15%)
Mar 19, 2018 4.690 4.714 4.596 4.610 40,756,824 -0.12(-2.62%)
Mar 16, 2018 4.721 4.791 4.714 4.734 38,566,924 +0.01(+0.21%)
Mar 15, 2018 4.791 4.815 4.674 4.724 44,679,400 -0.14(-2.83%)
Mar 14, 2018 4.882 4.902 4.818 4.862 30,075,360 +0.01(+0.28%)
Mar 13, 2018 4.942 4.976 4.835 4.848 32,251,574 -0.08(-1.57%)
Mar 12, 2018 4.946 4.976 4.885 4.926 26,236,002 -0.01(-0.27%)
Mar 09, 2018 4.865 4.939 4.850 4.939 41,143,348 +0.15(+3.08%)
Mar 08, 2018 4.832 4.850 4.724 4.791 34,009,776 -0.02(-0.42%)
Mar 07, 2018 4.741 4.811 68,368,432 -0.11(-2.25%)
Mar 06, 2018 4.989 5.013 4.895 4.922 54,842,560 +0.01(+0.27%)
Mar 05, 2018 4.761 4.936 4.751 4.909 59,841,592 +0.14(+2.96%)
Mar 02, 2018 4.607 4.779 4.556 4.768 43,150,096 +0.07(+1.57%)
Mar 01, 2018 4.748 4.779 4.618 4.694 50,544,540 -0.02(-0.43%)
Feb 28, 2018 4.832 4.838 4.711 4.714 66,102,924 -0.06(-1.20%)
Feb 27, 2018 4.868 4.895 4.764 4.771 61,959,620 -0.06(-1.25%)
Feb 26, 2018 4.788 4.842 4.736 4.832 72,621,480 +0.15(+3.23%)
Feb 23, 2018 4.613 4.712 4.573 4.680 62,939,432 +0.14(+3.03%)
Feb 22, 2018 4.543 45,938,448 +0.12(+2.81%)
Feb 21, 2018 4.513 4.560 4.415 4.419 51,936,892 -0.04(-0.98%)
Feb 20, 2018 4.355 4.526 4.348 4.462 56,770,752 +0.18(+4.24%)
Feb 16, 2018 4.281 4.281 4.281 0 -0.02(-0.55%)
Feb 15, 2018 4.291 4.319 4.254 4.304 38,102,976 +0.05(+1.10%)
Feb 14, 2018 4.140 4.291 4.096 4.257 73,384,632 +0.07(+1.68%)
Feb 13, 2018 4.157 4.207 4.136 4.187 32,676,850 +0.00(+0.08%)
Feb 12, 2018 4.210 4.271 4.140 4.184 36,112,536 +0.04(+0.97%)
Feb 09, 2018 4.190 4.230 3.985 4.143 85,671,288 +0.04(+1.06%)
Feb 08, 2018 4.351 4.372 4.093 4.100 71,179,976 -0.18(-4.31%)
Feb 07, 2018 4.482 4.486 4.274 4.284 81,039,608 -0.19(-4.28%)
Feb 06, 2018 4.224 4.486 4.217 4.476 89,416,272 +0.19(+4.55%)
Feb 05, 2018 4.415 4.467 4.200 4.281 92,533,736 -0.19(-4.28%)
Feb 02, 2018 4.610 4.610 4.471 4.472 52,397,608 -0.21(-4.52%)
Feb 01, 2018 4.600 4.697 4.556 4.684 55,745,192 +0.20(+4.42%)
Jan 31, 2018 4.586 4.607 4.469 4.486 56,743,636 +0.02(+0.45%)
Jan 30, 2018 4.539 4.539 4.398 4.466 89,799,640 -0.11(-2.42%)
Jan 29, 2018 4.600 4.664 4.539 4.576 67,902,696 -0.07(-1.45%)
Jan 26, 2018 4.419 4.657 4.388 4.643 122,434,392 +0.19(+4.30%)
Jan 25, 2018 4.445 4.580 4.392 4.452 105,084,624 +0.06(+1.30%)
Jan 24, 2018 4.231 4.457 4.187 4.395 187,922,624 +0.35(+8.63%)
Jan 23, 2018 4.019 4.056 3.983 4.046 75,794,000 -0.07(-1.63%)
Jan 22, 2018 4.046 4.120 4.046 4.113 36,460,584 +0.03(+0.74%)
Jan 19, 2018 4.053 4.089 4.032 4.083 46,796,812 +0.01(+0.25%)
Jan 18, 2018 4.093 4.106 4.012 4.073 95,126,024 +0.00(+0.08%)
Jan 17, 2018 3.969 4.069 3.948 4.069 71,335,832 +0.14(+3.59%)
Jan 16, 2018 3.912 3.930 3.889 3.928 81,641,944 +0.08(+2.01%)
Jan 12, 2018 3.851 3.851 3.851 0 +0.03(+0.79%)
Jan 11, 2018 3.727 3.821 3.710 3.821 83,761,528 +0.11(+2.99%)
Jan 10, 2018 3.740 3.750 3.690 3.710 42,698,096 -0.03(-0.81%)
Jan 09, 2018 3.760 3.787 3.740 3.740 43,567,100 -0.03(-0.71%)
Jan 08, 2018 3.713 3.767 3.701 3.767 40,195,404 +0.05(+1.26%)
Jan 05, 2018 3.690 3.722 3.656 3.720 36,425,912 +0.03(+0.73%)
Jan 04, 2018 3.693 3.734 3.671 3.693 68,331,408 +0.01(+0.27%)
Jan 03, 2018 3.626 3.693 3.569 3.683 64,038,260 +0.09(+2.52%)
Jan 02, 2018 3.512 3.591 3.502 3.593 41,766,732 +0.14(+3.98%)
Dec 29, 2017 3.455 3.455 3.455 0 +0.02(+0.68%)
Dec 28, 2017 3.435 3.445 3.418 3.431 20,775,172 +0.04(+1.19%)
Dec 27, 2017 3.431 3.458 3.381 3.391 29,250,074 -0.02(-0.59%)
Dec 26, 2017 3.381 3.415 3.356 3.411 24,968,494 +0.06(+1.70%)
Dec 22, 2017 3.391 3.398 3.347 3.354 27,513,756 -0.04(-1.28%)
Dec 21, 2017 3.290 3.401 3.280 3.398 55,511,508 +0.12(+3.79%)
Dec 20, 2017 3.247 3.280 3.218 3.274 34,115,320 +0.04(+1.35%)
Dec 19, 2017 3.210 3.240 3.200 3.230 24,710,724 +0.00(+0.10%)
Dec 18, 2017 3.233 3.287 3.215 3.227 41,522,540 +0.06(+1.91%)
Dec 15, 2017 3.237 3.237 3.159 3.166 52,930,700 -0.02(-0.53%)
Dec 14, 2017 3.186 3.248 3.176 3.183 44,450,780 -0.05(-1.56%)
Dec 13, 2017 3.334 3.354 3.210 3.233 55,519,884 -0.10(-3.12%)
Dec 12, 2017 3.217 3.347 3.206 3.337 68,008,496 +0.07(+2.05%)
Dec 11, 2017 3.267 3.294 3.257 3.270 33,099,474 +0.01(+0.41%)
Dec 08, 2017 3.317 3.321 3.247 3.257 53,595,736 +0.02(+0.52%)
Dec 07, 2017 3.196 3.290 3.196 3.240 52,626,592 -0.09(-2.82%)
Dec 06, 2017 3.324 3.371 3.269 3.334 53,565,796 +0.03(+0.81%)
Dec 05, 2017 3.381 3.400 3.288 3.307 40,619,780 -0.03(-0.91%)
Dec 04, 2017 3.317 3.405 3.317 3.337 43,796,876 +0.03(+0.81%)
Dec 01, 2017 3.321 3.371 3.307 3.311 45,725,056 +0.05(+1.44%)
Nov 30, 2017 3.284 3.314 3.206 3.264 63,108,252 -0.03(-0.92%)
Nov 29, 2017 3.368 3.374 3.292 3.294 57,190,848 -0.12(-3.44%)
Nov 28, 2017 3.405 3.458 3.393 3.411 31,211,352 +0.01(+0.40%)
Nov 27, 2017 3.418 3.431 3.383 3.398 31,911,724 -0.07(-1.94%)
Nov 24, 2017 3.472 3.485 3.452 3.465 15,699,451 +0.02(+0.58%)
Nov 22, 2017 3.398 3.472 3.391 3.445 33,494,728 +0.08(+2.29%)
Nov 21, 2017 3.445 3.478 3.361 3.368 60,434,540 -0.05(-1.38%)
Nov 20, 2017 3.371 3.431 3.361 3.415 21,097,414 +0.01(+0.30%)
Nov 17, 2017 3.374 3.433 3.341 3.405 36,619,192 +0.06(+1.71%)
Nov 16, 2017 3.358 3.391 3.297 3.347 66,024,444 +0.05(+1.42%)
Nov 15, 2017 3.196 3.331 3.159 3.300 49,094,188 +0.05(+1.55%)
Nov 14, 2017 3.485 3.499 3.243 3.250 109,782,824 -0.32(-8.85%)
Nov 13, 2017 3.549 3.613 3.529 3.566 36,870,744 -0.03(-0.84%)
Nov 10, 2017 3.603 3.636 3.559 3.596 31,791,994 -0.04(-1.20%)
Nov 09, 2017 3.626 3.677 3.613 3.640 35,414,876 -0.02(-0.64%)
Nov 08, 2017 3.619 3.666 3.574 3.663 53,099,800 +0.10(+2.83%)
Nov 07, 2017 3.710 3.727 3.539 3.562 84,529,648 -0.19(-5.01%)
Nov 06, 2017 3.623 3.754 3.619 3.750 56,236,324 +0.16(+4.49%)
Nov 03, 2017 3.619 3.626 3.522 3.589 57,468,844 -0.04(-1.02%)
Nov 02, 2017 3.606 3.633 3.567 3.626 35,923,736 -0.01(-0.28%)
Nov 01, 2017 3.616 3.660 3.613 3.636 55,618,384 +0.06(+1.69%)
Oct 31, 2017 3.559 3.608 3.549 3.576 40,614,976 +0.02(+0.47%)
Oct 30, 2017 3.566 3.633 3.549 3.559 61,921,772 -0.04(-1.21%)
Oct 27, 2017 3.502 3.616 3.485 3.603 54,240,772 +0.11(+3.27%)
Oct 26, 2017 3.522 3.547 3.475 3.488 34,503,216 -0.04(-1.14%)
Oct 25, 2017 3.519 3.529 3.452 3.529 34,903,804 +0.04(+1.25%)
Oct 24, 2017 3.438 3.488 3.408 3.485 30,376,362 +0.06(+1.67%)
Oct 23, 2017 3.485 3.421 3.428 32,979,446 -0.05(-1.35%)
Oct 20, 2017 3.499 3.522 3.472 3.475 27,348,280 -0.01(-0.39%)
Oct 19, 2017 3.458 3.495 3.452 3.488 36,946,472 -0.02(-0.57%)
Oct 18, 2017 3.529 3.535 3.492 3.509 31,325,876 -0.01(-0.38%)
Oct 17, 2017 3.515 3.529 3.477 3.522 36,178,100 +0.00(+0.10%)
Oct 16, 2017 3.559 3.569 3.499 3.519 29,390,140 -0.00(-0.10%)
Oct 13, 2017 3.542 3.582 3.512 3.522 44,810,288 +0.03(+0.87%)
Oct 12, 2017 3.492 3.507 3.467 3.492 28,612,368 -0.03(-0.86%)
Oct 11, 2017 3.539 3.546 3.500 3.522 26,545,440 +0.01(+0.19%)
Oct 10, 2017 3.532 3.546 3.499 3.515 33,789,880 +0.06(+1.75%)
Oct 09, 2017 3.462 3.467 3.419 3.455 27,825,412 -0.01(-0.29%)
Oct 06, 2017 3.455 3.482 3.436 3.465 36,147,388 -0.06(-1.71%)
Oct 05, 2017 3.559 3.603 3.525 3.525 45,871,892 +0.03(+0.96%)
Oct 04, 2017 3.525 3.556 3.478 3.492 47,210,196 -0.04(-1.14%)
Oct 03, 2017 3.425 3.549 3.415 3.532 74,766,584 +0.15(+4.47%)
Oct 02, 2017 3.327 3.381 3.312 3.381 30,607,346 +0.01(+0.30%)
Sep 29, 2017 3.408 3.415 3.358 3.371 31,697,216 +0.01(+0.20%)
Sep 28, 2017 3.358 3.394 3.322 3.364 51,205,548 +0.01(+0.20%)
Sep 27, 2017 3.418 3.428 3.312 3.358 54,389,164 -0.07(-2.15%)
Sep 26, 2017 3.462 3.495 3.418 3.431 58,800,672 -0.04(-1.16%)
Sep 25, 2017 3.495 3.505 3.448 3.472 39,616,236 +0.00(+0.00%)
Sep 22, 2017 3.452 3.502 3.425 3.472 39,543,172 +0.02(+0.58%)
Sep 21, 2017 3.495 3.519 3.430 3.452 48,552,940 -0.05(-1.34%)
Sep 20, 2017 3.391 3.509 3.358 3.499 81,227,824 +0.13(+3.99%)
Sep 19, 2017 3.378 3.398 3.337 3.364 26,448,546 -0.01(-0.40%)
Sep 18, 2017 3.371 3.411 3.349 3.378 38,180,520 -0.01(-0.20%)
Sep 15, 2017 3.347 3.406 3.342 3.384 38,536,656 +0.00(+0.00%)
Sep 14, 2017 3.378 3.421 3.349 3.384 36,779,912 +0.03(+0.80%)
Sep 13, 2017 3.314 3.378 3.304 3.358 41,006,244 +0.04(+1.11%)
Sep 12, 2017 3.331 3.384 3.311 3.321 41,084,656 -0.03(-0.90%)
Sep 11, 2017 3.337 3.381 3.321 3.351 48,326,476 +0.06(+1.84%)
Sep 08, 2017 3.378 3.378 3.274 3.290 51,425,256 -0.11(-3.16%)
Sep 07, 2017 3.358 3.408 3.354 3.398 53,183,804 +0.04(+1.10%)
Sep 06, 2017 3.250 3.368 3.243 3.361 92,731,664 +0.16(+4.93%)
Sep 05, 2017 3.233 3.243 3.156 3.203 73,354,768 +0.08(+2.69%)
Sep 01, 2017 3.062 3.153 3.049 3.119 66,503,956 +0.10(+3.45%)
Aug 31, 2017 2.971 3.032 2.965 3.015 47,172,040 +0.06(+2.16%)
Aug 30, 2017 3.025 3.035 2.945 2.951 48,480,196 -0.09(-2.87%)
Aug 29, 2017 3.008 3.045 3.005 3.039 29,146,274 -0.01(-0.33%)
Aug 28, 2017 3.092 3.096 3.032 3.049 37,650,984 -0.03(-0.98%)
Aug 25, 2017 3.079 3.112 3.072 3.079 33,049,916 +0.01(+0.44%)
Aug 24, 2017 3.072 3.089 3.039 3.065 30,124,568 +0.00(+0.00%)
Aug 23, 2017 3.022 3.079 2.988 3.065 46,756,440 +0.05(+1.67%)
Aug 22, 2017 3.008 3.047 3.002 3.015 60,087,012 +0.09(+3.22%)
Aug 21, 2017 2.988 2.995 2.911 2.921 42,364,480 -0.06(-2.14%)
Aug 18, 2017 2.914 3.001 2.877 2.985 64,211,268 +0.12(+4.10%)
Aug 17, 2017 2.877 2.929 2.864 2.867 33,817,776 -0.04(-1.27%)
Aug 16, 2017 2.911 2.934 2.887 2.904 47,087,628 +0.02(+0.70%)
Aug 15, 2017 2.857 2.891 2.837 2.884 32,569,860 +0.04(+1.42%)
Aug 14, 2017 2.844 2.901 2.834 2.844 38,146,228 -0.00(-0.12%)
Aug 11, 2017 2.837 2.882 2.824 2.847 41,392,008 -0.05(-1.62%)
Aug 10, 2017 2.985 2.992 2.867 2.894 54,767,392 -0.08(-2.60%)
Aug 09, 2017 2.965 2.988 2.938 2.971 30,976,408 -0.02(-0.56%)
Aug 08, 2017 2.998 3.039 2.983 2.988 39,412,420 -0.01(-0.45%)
Aug 07, 2017 2.975 3.015 2.965 3.002 33,775,104 +0.03(+0.90%)
Aug 04, 2017 2.982 3.000 2.945 2.975 30,151,922 -0.00(-0.11%)
Aug 03, 2017 3.035 3.035 2.965 2.978 42,019,372 -0.05(-1.55%)
Aug 02, 2017 2.928 3.055 2.919 3.025 60,912,276 +0.09(+3.09%)
Aug 01, 2017 2.951 2.965 2.914 2.934 32,102,778 -0.02(-0.79%)
Jul 31, 2017 2.938 2.975 2.904 2.958 52,758,756 +0.04(+1.50%)
Jul 28, 2017 2.911 2.938 2.889 2.914 34,713,356 -0.00(-0.11%)
Jul 27, 2017 2.916 2.921 2.877 2.918 40,437,408 +0.02(+0.70%)
Jul 26, 2017 2.914 2.931 2.881 2.898 35,782,172 -0.02(-0.69%)
Jul 25, 2017 2.924 2.951 2.901 2.918 42,516,756 +0.05(+1.64%)
Jul 24, 2017 2.861 2.894 2.847 2.871 29,907,144 +0.02(+0.83%)
Jul 21, 2017 2.908 2.921 2.837 2.847 44,974,776 -0.07(-2.42%)
Jul 20, 2017 2.971 2.975 2.899 2.918 45,418,200 -0.02(-0.57%)
Jul 19, 2017 2.908 2.948 2.887 2.934 44,064,308 +0.05(+1.86%)
Jul 18, 2017 2.861 2.887 2.837 2.881 41,319,444 +0.04(+1.42%)
Jul 17, 2017 2.871 2.874 2.827 2.840 40,927,000 -0.03(-0.94%)
Jul 14, 2017 2.866 2.877 2.840 2.867 47,986,296 +0.03(+1.07%)
Jul 13, 2017 2.851 2.864 2.810 2.837 47,078,848 +0.00(+0.12%)
Jul 12, 2017 2.790 2.851 2.743 2.834 98,625,704 +0.13(+4.98%)
Jul 11, 2017 2.612 2.731 2.605 2.699 65,702,836 +0.08(+3.08%)
Jul 10, 2017 2.592 2.629 2.592 2.619 38,564,188 +0.02(+0.77%)
Jul 07, 2017 2.636 2.639 2.565 2.599 55,229,176 -0.04(-1.40%)
Jul 06, 2017 2.683 2.693 2.605 2.636 53,732,128 -0.03(-1.26%)
Jul 05, 2017 2.706 2.710 2.636 2.669 51,343,088 -0.03(-1.12%)
Jul 03, 2017 2.686 2.733 2.684 2.699 30,705,680 +0.02(+0.63%)
Jun 30, 2017 2.666 2.706 2.641 2.683 42,192,900 +0.04(+1.53%)
Jun 29, 2017 2.659 2.686 2.622 2.642 33,627,436 +0.00(+0.00%)
Jun 28, 2017 2.656 2.669 2.589 2.642 46,404,380 +0.01(+0.51%)
Jun 27, 2017 2.652 2.711 2.617 2.629 61,310,560 -0.03(-1.26%)
Jun 26, 2017 2.649 2.684 2.634 2.663 41,892,724 +0.06(+2.32%)
Jun 23, 2017 2.609 2.646 2.582 2.602 29,514,796 -0.02(-0.64%)
Jun 22, 2017 2.605 2.642 2.592 2.619 45,296,240 +0.03(+1.30%)
Jun 21, 2017 2.642 2.686 2.555 2.585 67,895,216 -0.05(-2.04%)
Jun 20, 2017 2.683 2.689 2.595 2.639 78,445,352 -0.09(-3.20%)
Jun 19, 2017 2.710 2.765 2.706 2.726 38,767,296 +0.01(+0.50%)
Jun 16, 2017 2.733 2.742 2.693 2.713 48,081,844 -0.02(-0.86%)
Jun 15, 2017 2.757 2.773 2.716 2.736 42,566,324 -0.05(-1.69%)
Jun 14, 2017 2.840 2.867 2.763 2.783 57,337,784 -0.04(-1.54%)
Jun 13, 2017 2.800 2.834 2.760 2.827 38,176,368 +0.02(+0.72%)
Jun 12, 2017 2.827 2.854 2.770 2.807 49,046,164 -0.02(-0.59%)
Jun 09, 2017 2.840 2.871 2.814 2.824 46,259,800 +0.00(+0.00%)
Jun 08, 2017 2.807 2.844 2.787 2.824 64,999,616 -0.00(-0.12%)
Jun 07, 2017 2.884 2.914 2.807 2.827 75,061,216 -0.05(-1.75%)
Jun 06, 2017 2.871 2.887 2.820 2.877 45,637,812 +0.02(+0.70%)
Jun 05, 2017 2.814 2.867 2.804 2.857 28,119,296 +0.01(+0.35%)
Jun 02, 2017 2.834 2.851 2.793 2.847 36,745,776 +0.02(+0.59%)
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.