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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2022 6.925 7.094 6.727 6.732 66,838,808 +0.03(+0.44%)
Apr 28, 2022 6.658 6.742 6.558 6.702 33,467,700 +0.10(+1.50%)
Apr 27, 2022 6.598 6.682 6.524 6.603 48,327,784 +0.02(+0.38%)
Apr 26, 2022 6.682 6.757 6.543 6.578 60,952,768 -0.18(-2.71%)
Apr 25, 2022 6.662 6.819 6.524 6.762 59,872,576 -0.12(-1.80%)
Apr 22, 2022 7.213 7.223 6.866 6.886 57,094,080 -0.35(-4.80%)
Apr 21, 2022 7.541 7.560 7.154 7.233 51,444,508 -0.29(-3.83%)
Apr 20, 2022 7.417 7.538 7.333 7.521 37,035,292 +0.13(+1.74%)
Apr 19, 2022 7.312 7.469 7.238 7.392 39,574,168 +0.12(+1.64%)
Apr 18, 2022 7.298 7.345 7.223 7.273 55,128,284 -0.02(-0.34%)
Apr 14, 2022 7.283 7.404 7.208 7.298 84,793,696 -0.04(-0.54%)
Apr 13, 2022 7.282 7.397 7.222 7.337 70,493,992 +0.14(+1.92%)
Apr 12, 2022 7.333 7.351 7.185 7.199 64,231,524 +0.05(+0.71%)
Apr 11, 2022 7.213 7.213 7.089 7.149 45,570,256 -0.06(-0.89%)
Apr 08, 2022 7.075 7.236 7.024 7.213 57,522,832 +0.12(+1.69%)
Apr 07, 2022 6.859 7.126 6.859 7.093 63,944,848 +0.30(+4.40%)
Apr 06, 2022 6.877 6.926 6.723 6.795 58,102,180 -0.06(-0.87%)
Apr 05, 2022 6.933 7.045 6.841 6.854 61,223,316 -0.11(-1.58%)
Apr 04, 2022 6.942 6.983 6.836 6.965 56,708,800 +0.02(+0.33%)
Apr 01, 2022 6.891 6.996 6.845 6.942 60,247,920 +0.14(+2.03%)
Mar 31, 2022 6.671 6.889 6.671 6.804 66,144,412 +0.06(+0.89%)
Mar 30, 2022 6.712 6.779 6.666 6.744 63,541,716 +0.08(+1.24%)
Mar 29, 2022 6.675 6.735 6.517 6.661 88,419,312 +0.14(+2.19%)
Mar 28, 2022 6.546 6.590 6.454 6.519 76,382,160 -0.23(-3.47%)
Mar 25, 2022 6.657 6.822 6.631 6.753 43,555,672 +0.11(+1.59%)
Mar 24, 2022 6.514 6.691 6.457 6.648 48,722,592 +0.12(+1.90%)
Mar 23, 2022 6.427 6.641 6.408 6.523 63,936,172 +0.20(+3.20%)
Mar 22, 2022 6.441 6.438 6.244 6.321 49,986,932 -0.02(-0.36%)
Mar 21, 2022 6.234 6.415 6.215 6.344 60,914,696 +0.25(+4.07%)
Mar 18, 2022 6.004 6.137 5.944 6.096 68,361,504 +0.11(+1.84%)
Mar 17, 2022 6.045 6.112 5.821 5.986 96,568,856 -0.11(-1.81%)
Mar 16, 2022 6.064 6.100 5.949 6.096 58,219,352 +0.09(+1.45%)
Mar 15, 2022 6.018 6.087 5.861 6.009 59,794,372 -0.19(-3.04%)
Mar 14, 2022 6.307 6.356 6.110 6.197 55,160,420 -0.13(-2.03%)
Mar 11, 2022 6.523 6.546 6.284 6.326 92,942,488 -0.19(-2.89%)
Mar 10, 2022 6.353 6.551 6.314 6.514 77,500,704 +0.14(+2.24%)
Mar 09, 2022 6.344 6.427 6.257 6.372 62,679,524 +0.07(+1.09%)
Mar 08, 2022 6.349 6.367 6.091 6.303 105,039,744 +0.16(+2.62%)
Mar 07, 2022 6.666 6.673 6.096 6.142 147,171,840 -0.53(-7.93%)
Mar 04, 2022 6.753 6.753 6.560 6.671 77,685,336 -0.13(-1.96%)
Mar 03, 2022 6.735 6.930 6.721 6.804 61,250,232 +0.06(+0.82%)
Mar 02, 2022 6.873 6.951 6.649 6.749 92,834,232 +0.00(+0.00%)
Mar 01, 2022 6.560 6.942 6.556 6.749 112,736,160 +0.18(+2.73%)
Feb 28, 2022 6.500 6.592 6.408 6.569 69,412,256 +0.05(+0.70%)
Feb 25, 2022 6.372 6.528 6.381 6.523 81,396,376 +0.11(+1.72%)
Feb 24, 2022 6.726 6.744 6.236 6.413 117,546,696 -0.28(-4.19%)
Feb 23, 2022 6.721 6.753 6.622 6.694 87,001,624 +0.11(+1.68%)
Feb 22, 2022 6.762 6.767 6.502 6.583 84,968,584 +0.14(+2.21%)
Feb 18, 2022 6.441 0 +0.02(+0.29%)
Feb 17, 2022 6.464 6.500 6.376 6.422 46,834,608 -0.11(-1.69%)
Feb 16, 2022 6.454 6.638 6.450 6.533 65,613,344 +0.20(+3.20%)
Feb 15, 2022 6.307 6.335 6.194 6.330 59,968,488 -0.10(-1.50%)
Feb 14, 2022 6.519 6.533 6.340 6.427 77,692,400 -0.10(-1.48%)
Feb 11, 2022 6.321 6.579 6.284 6.523 97,287,560 +0.28(+4.41%)
Feb 10, 2022 6.202 6.398 6.199 6.248 66,787,656 +0.08(+1.27%)
Feb 09, 2022 6.174 6.284 6.126 6.169 60,338,500 +0.06(+0.90%)
Feb 08, 2022 6.110 6.128 6.013 6.114 98,536,264 -0.12(-1.92%)
Feb 07, 2022 6.192 6.273 6.133 6.234 52,723,048 +0.00(+0.00%)
Feb 04, 2022 6.215 6.326 6.127 6.234 71,484,192 +0.10(+1.65%)
Feb 03, 2022 6.091 6.027 6.133 73,305,968 -0.09(-1.40%)
Feb 02, 2022 6.289 6.289 6.133 6.220 54,134,960 -0.15(-2.31%)
Feb 01, 2022 6.087 6.381 6.087 6.367 68,367,440 +0.23(+3.75%)
Jan 31, 2022 6.105 6.186 6.137 74,217,248 -0.01(-0.22%)
Jan 28, 2022 6.335 6.464 6.059 6.151 113,273,104 -0.18(-2.90%)
Jan 27, 2022 6.413 6.431 6.206 6.335 101,633,656 +0.08(+1.25%)
Jan 26, 2022 6.174 6.367 6.151 6.257 136,871,360 +0.21(+3.42%)
Jan 25, 2022 5.779 6.100 5.723 6.050 106,803,224 +0.24(+4.11%)
Jan 24, 2022 5.756 5.815 5.563 5.811 99,805,000 -0.01(-0.24%)
Jan 21, 2022 5.829 5.926 5.806 5.825 66,028,788 +0.01(+0.16%)
Jan 20, 2022 5.875 5.944 5.802 5.815 82,156,904 +0.02(+0.32%)
Jan 19, 2022 5.820 5.919 5.779 5.797 73,613,840 +0.07(+1.20%)
Jan 18, 2022 5.779 5.815 5.581 5.728 89,357,424 -0.07(-1.19%)
Jan 14, 2022 5.797 0 +0.14(+2.52%)
Jan 13, 2022 5.586 5.765 5.581 5.655 116,756,504 +0.13(+2.33%)
Jan 12, 2022 5.388 5.549 5.379 5.526 106,951,968 +0.20(+3.80%)
Jan 11, 2022 5.020 5.326 5.006 5.324 92,629,512 +0.34(+6.93%)
Jan 10, 2022 5.025 5.048 4.926 4.979 65,981,408 -0.08(-1.63%)
Jan 07, 2022 4.983 5.078 4.974 5.061 48,922,888 +0.08(+1.66%)
Jan 06, 2022 5.048 5.091 4.951 4.979 55,407,384 +0.05(+0.93%)
Jan 05, 2022 5.158 5.190 4.928 4.933 73,797,448 -0.25(-4.88%)
Jan 04, 2022 5.089 5.236 5.082 5.186 53,964,576 +0.06(+1.17%)
Jan 03, 2022 5.066 5.158 5.042 5.126 44,951,252 +0.08(+1.55%)
Dec 31, 2021 5.084 5.094 5.039 5.048 23,417,178 -0.00(-0.09%)
Dec 30, 2021 5.071 5.139 5.052 5.052 42,015,984 +0.04(+0.83%)
Dec 29, 2021 5.048 5.098 4.979 5.011 44,446,788 -0.09(-1.80%)
Dec 28, 2021 5.084 5.130 5.066 5.103 34,363,896 +0.01(+0.18%)
Dec 27, 2021 4.965 5.107 4.919 5.094 47,048,164 +0.13(+2.69%)
Dec 23, 2021 4.928 4.988 4.873 4.960 44,385,968 +0.04(+0.84%)
Dec 22, 2021 4.845 4.942 4.827 4.919 39,434,344 +0.06(+1.23%)
Dec 21, 2021 4.928 4.951 4.850 4.859 51,232,588 -0.00(-0.09%)
Dec 20, 2021 4.790 4.891 4.776 4.864 64,187,584 -0.10(-1.95%)
Dec 17, 2021 5.020 5.048 4.947 4.960 44,581,888 -0.15(-2.88%)
Dec 16, 2021 5.098 5.181 5.071 5.107 60,445,024 +0.11(+2.21%)
Dec 15, 2021 4.970 5.016 4.901 4.997 47,456,956 -0.01(-0.18%)
Dec 14, 2021 5.121 5.179 4.997 5.006 45,698,788 -0.07(-1.45%)
Dec 13, 2021 5.181 5.197 5.048 5.080 45,674,860 -0.10(-1.95%)
Dec 10, 2021 5.163 5.197 5.126 5.181 29,594,414 +0.03(+0.62%)
Dec 09, 2021 5.080 5.158 5.064 5.149 40,351,684 -0.05(-0.97%)
Dec 08, 2021 5.199 5.255 5.170 5.199 77,100,552 +0.07(+1.43%)
Dec 07, 2021 5.002 5.135 4.972 5.126 78,942,752 +0.18(+3.72%)
Dec 06, 2021 4.901 4.979 4.859 4.942 71,376,216 +0.06(+1.13%)
Dec 03, 2021 4.868 4.914 4.772 4.887 98,975,136 +0.07(+1.53%)
Dec 02, 2021 4.423 4.827 4.404 4.813 115,335,952 +0.44(+10.16%)
Dec 01, 2021 4.517 4.575 4.365 4.369 91,309,304 -0.01(-0.28%)
Nov 30, 2021 4.394 4.451 4.285 4.382 83,632,840 -0.06(-1.30%)
Nov 29, 2021 4.398 4.468 4.289 4.439 77,615,432 +0.14(+3.25%)
Nov 26, 2021 4.353 4.353 4.209 4.299 73,632,672 -0.00(-0.10%)
Nov 24, 2021 4.197 4.312 4.180 4.304 50,537,396 +0.08(+1.85%)
Nov 23, 2021 4.086 4.248 4.070 4.226 64,836,400 +0.21(+5.32%)
Nov 22, 2021 4.086 4.164 4.008 4.012 61,677,100 +0.01(+0.31%)
Nov 19, 2021 4.041 4.057 3.971 4.000 47,336,344 -0.06(-1.42%)
Nov 18, 2021 4.086 4.109 4.057 4.057 54,732,084 -0.07(-1.59%)
Nov 17, 2021 4.213 4.246 4.098 4.123 47,789,016 -0.10(-2.43%)
Nov 16, 2021 4.201 4.250 4.133 4.226 50,046,984 -0.02(-0.39%)
Nov 15, 2021 4.209 4.279 4.157 4.242 36,328,424 +0.04(+0.98%)
Nov 12, 2021 4.127 4.201 4.067 4.201 49,194,032 +0.05(+1.29%)
Nov 11, 2021 4.152 4.208 4.133 4.148 46,777,628 -0.02(-0.39%)
Nov 10, 2021 4.172 4.164 65,557,576 +0.02(+0.60%)
Nov 09, 2021 4.135 4.172 4.094 4.139 64,513,404 +0.10(+2.44%)
Nov 08, 2021 4.000 4.094 4.000 4.041 61,533,160 +0.05(+1.23%)
Nov 05, 2021 4.004 4.051 3.942 3.991 61,512,460 +0.08(+1.99%)
Nov 04, 2021 4.053 4.065 3.891 3.913 99,302,120 -0.15(-3.74%)
Nov 03, 2021 4.082 4.160 4.033 4.065 87,450,112 -0.07(-1.69%)
Nov 02, 2021 4.152 4.168 4.080 4.135 42,355,384 -0.05(-1.27%)
Nov 01, 2021 4.102 4.226 4.070 4.189 97,530,920 +0.16(+3.87%)
Oct 29, 2021 4.242 4.283 4.006 4.033 143,023,792 -0.30(-7.01%)
Oct 28, 2021 4.267 4.353 4.254 4.336 76,737,720 +0.03(+0.67%)
Oct 27, 2021 4.353 4.378 4.287 4.308 64,196,508 -0.02(-0.47%)
Oct 26, 2021 4.341 4.328 71,574,200 -0.07(-1.59%)
Oct 25, 2021 4.213 4.410 4.213 4.398 121,535,816 +0.31(+7.64%)
Oct 22, 2021 4.028 4.127 3.844 4.086 214,933,872 -0.04(-1.00%)
Oct 21, 2021 4.246 4.267 4.041 4.127 103,502,200 -0.26(-5.90%)
Oct 20, 2021 4.275 4.425 4.250 4.386 68,418,080 +0.14(+3.29%)
Oct 19, 2021 4.431 4.443 4.213 4.246 125,160,592 -0.25(-5.66%)
Oct 18, 2021 4.480 4.538 4.445 4.501 47,199,820 -0.05(-1.17%)
Oct 15, 2021 4.513 4.579 4.488 4.554 40,896,072 +0.07(+1.46%)
Oct 14, 2021 4.587 4.595 4.472 4.488 59,344,660 -0.05(-1.09%)
Oct 13, 2021 4.419 4.546 4.402 4.538 55,664,716 +0.14(+3.08%)
Oct 12, 2021 4.431 4.482 4.343 4.402 36,166,024 +0.00(+0.00%)
Oct 11, 2021 4.517 4.546 4.402 4.402 64,238,884 -0.04(-0.92%)
Oct 08, 2021 4.443 4.517 4.402 4.443 53,821,704 +0.07(+1.69%)
Oct 07, 2021 4.373 4.408 4.285 4.369 43,721,520 -0.02(-0.37%)
Oct 06, 2021 4.386 4.423 4.318 4.386 53,579,176 -0.12(-2.64%)
Oct 05, 2021 4.509 4.550 4.458 4.505 74,461,144 +0.07(+1.48%)
Oct 04, 2021 4.390 4.468 4.369 4.439 73,726,896 +0.03(+0.65%)
Oct 01, 2021 4.283 4.417 4.283 4.410 55,160,716 +0.16(+3.87%)
Sep 30, 2021 4.271 4.312 4.210 4.246 49,620,396 -0.02(-0.39%)
Sep 29, 2021 4.230 4.328 4.164 4.263 54,247,692 +0.05(+1.27%)
Sep 28, 2021 4.341 4.398 4.172 4.209 85,521,832 -0.08(-1.91%)
Sep 27, 2021 4.295 4.359 4.180 4.291 96,438,152 +0.06(+1.46%)
Sep 24, 2021 4.193 4.294 4.185 4.230 42,730,108 -0.04(-0.87%)
Sep 23, 2021 4.143 4.275 4.123 4.267 48,820,224 +0.17(+4.11%)
Sep 22, 2021 4.082 4.180 4.070 4.098 61,193,056 +0.11(+2.78%)
Sep 21, 2021 3.971 4.024 3.885 3.987 58,402,668 +0.08(+2.00%)
Sep 20, 2021 3.868 3.918 3.778 3.909 86,119,448 -0.08(-1.96%)
Sep 17, 2021 4.102 4.123 3.983 3.987 81,496,104 -0.19(-4.62%)
Sep 16, 2021 4.201 4.205 4.094 4.180 47,416,336 -0.04(-0.97%)
Sep 15, 2021 4.193 4.277 4.168 4.221 49,281,912 +0.04(+0.98%)
Sep 14, 2021 4.217 4.242 4.135 4.180 49,628,772 -0.05(-1.26%)
Sep 13, 2021 4.172 4.271 4.139 4.234 52,692,556 +0.15(+3.72%)
Sep 10, 2021 4.168 4.213 4.074 4.082 60,245,880 -0.01(-0.30%)
Sep 09, 2021 4.028 4.185 3.893 4.094 155,483,056 +0.09(+2.26%)
Sep 08, 2021 4.258 4.306 3.987 4.004 114,178,000 -0.33(-7.58%)
Sep 07, 2021 4.283 4.451 4.291 4.332 50,852,520 +0.04(+0.96%)
Sep 03, 2021 4.365 4.369 4.279 4.291 45,717,960 -0.06(-1.41%)
Sep 02, 2021 4.373 4.519 4.332 4.353 66,270,564 -0.07(-1.58%)
Sep 01, 2021 4.382 4.476 4.351 4.423 63,409,968 -0.03(-0.65%)
Aug 31, 2021 4.542 4.562 4.408 4.451 73,819,384 -0.08(-1.72%)
Aug 30, 2021 4.595 4.624 4.517 4.529 71,654,968 -0.07(-1.61%)
Aug 27, 2021 4.456 4.607 4.456 4.603 74,738,312 +0.18(+4.09%)
Aug 26, 2021 4.476 4.501 4.410 4.423 43,868,124 -0.05(-1.10%)
Aug 25, 2021 4.423 4.488 4.384 4.472 35,887,652 +0.04(+0.83%)
Aug 24, 2021 4.332 4.439 4.320 4.435 35,296,812 +0.16(+3.65%)
Aug 23, 2021 4.205 4.295 4.193 4.279 72,401,448 +0.13(+3.17%)
Aug 20, 2021 4.033 4.156 4.008 4.148 67,373,184 +0.00(+0.10%)
Aug 19, 2021 4.115 4.179 4.070 4.143 51,314,988 -0.06(-1.46%)
Aug 18, 2021 4.304 4.336 4.205 4.205 49,454,088 -0.13(-3.03%)
Aug 17, 2021 4.312 4.460 4.252 4.336 65,724,084 +0.01(+0.22%)
Aug 16, 2021 4.358 4.372 4.284 4.327 60,600,760 -0.07(-1.68%)
Aug 13, 2021 4.354 4.455 4.335 4.401 48,033,184 +0.03(+0.71%)
Aug 12, 2021 4.362 4.420 4.319 4.370 57,948,628 -0.01(-0.18%)
Aug 11, 2021 4.288 4.403 4.269 4.377 53,168,540 +0.06(+1.35%)
Aug 10, 2021 4.312 4.401 4.288 4.319 80,851,320 +0.03(+0.72%)
Aug 09, 2021 4.269 4.296 4.164 4.288 69,932,960 -0.05(-1.16%)
Aug 06, 2021 4.358 4.366 4.273 4.339 94,013,936 -0.03(-0.80%)
Aug 05, 2021 4.381 4.537 4.315 4.374 197,168,800 +0.37(+9.21%)
Aug 04, 2021 4.094 4.102 3.925 4.005 84,014,576 -0.14(-3.46%)
Aug 03, 2021 3.997 4.160 3.939 4.149 76,679,480 +0.02(+0.47%)
Aug 02, 2021 4.195 4.275 4.114 4.129 56,370,448 -0.01(-0.28%)
Jul 30, 2021 4.280 4.317 4.117 4.141 63,596,264 -0.20(-4.56%)
Jul 29, 2021 4.312 4.377 4.280 4.339 42,809,980 +0.04(+0.99%)
Jul 28, 2021 4.218 4.310 4.172 4.296 55,621,244 +0.09(+2.22%)
Jul 27, 2021 4.170 4.216 4.129 4.203 45,033,320 -0.01(-0.28%)
Jul 26, 2021 4.094 4.218 4.094 4.215 44,009,360 +0.12(+3.04%)
Jul 23, 2021 4.172 4.187 4.071 4.090 36,273,640 -0.05(-1.13%)
Jul 22, 2021 4.145 4.176 4.086 4.137 39,059,184 -0.02(-0.37%)
Jul 21, 2021 4.067 4.182 4.055 4.152 55,711,432 +0.09(+2.29%)
Jul 20, 2021 3.912 4.105 3.871 4.059 65,517,328 +0.10(+2.65%)
Jul 19, 2021 4.020 4.046 3.920 3.954 77,799,064 -0.19(-4.59%)
Jul 16, 2021 4.257 4.261 4.090 4.145 53,754,232 -0.06(-1.39%)
Jul 15, 2021 4.284 4.339 4.183 4.203 57,465,216 -0.13(-3.04%)
Jul 14, 2021 4.389 4.420 4.312 4.335 61,826,584 +0.04(+0.99%)
Jul 13, 2021 4.249 4.310 4.215 4.292 41,696,324 +0.01(+0.27%)
Jul 12, 2021 4.191 4.288 4.152 4.280 47,103,892 +0.05(+1.29%)
Jul 09, 2021 4.218 4.257 4.168 4.226 38,897,188 +0.04(+1.02%)
Jul 08, 2021 4.172 4.230 4.110 4.183 65,088,328 -0.09(-2.18%)
Jul 07, 2021 4.284 4.300 4.180 4.277 91,981,896 -0.01(-0.27%)
Jul 06, 2021 4.440 4.471 4.280 4.288 95,787,632 -0.34(-7.30%)
Jul 02, 2021 4.603 4.645 4.509 4.626 49,855,036 +0.05(+1.10%)
Jul 01, 2021 4.804 4.804 4.564 4.575 97,687,088 -0.17(-3.60%)
Jun 30, 2021 4.591 4.766 4.579 4.746 121,505,320 +0.07(+1.41%)
Jun 29, 2021 4.614 4.680 4.539 4.680 84,863,312 +0.07(+1.52%)
Jun 28, 2021 4.630 4.641 4.554 4.610 74,301,152 -0.03(-0.59%)
Jun 25, 2021 4.715 4.754 4.599 4.638 114,613,928 -0.08(-1.73%)
Jun 24, 2021 4.653 4.754 4.622 4.719 82,451,920 +0.09(+2.01%)
Jun 23, 2021 4.610 4.696 4.564 4.626 82,639,016 +0.04(+0.85%)
Jun 22, 2021 4.521 4.626 4.463 4.587 81,096,400 +0.05(+1.11%)
Jun 21, 2021 4.482 4.556 4.440 4.537 59,823,056 +0.12(+2.81%)
Jun 18, 2021 4.412 4.428 4.346 4.412 92,528,328 -0.02(-0.35%)
Jun 17, 2021 4.568 4.590 4.385 4.428 90,550,504 -0.15(-3.31%)
Jun 16, 2021 4.560 4.595 4.455 4.579 82,454,520 +0.04(+0.85%)
Jun 15, 2021 4.486 4.556 4.432 4.540 52,373,164 +0.07(+1.56%)
Jun 14, 2021 4.556 4.603 4.447 4.471 70,131,416 +0.02(+0.52%)
Jun 11, 2021 4.525 4.533 4.412 4.447 96,734,264 -0.08(-1.80%)
Jun 10, 2021 4.572 4.610 4.495 4.529 91,233,424 -0.02(-0.34%)
Jun 09, 2021 4.552 4.606 4.494 4.544 187,572,928 -0.02(-0.34%)
Jun 08, 2021 4.393 4.564 4.354 4.560 226,291,440 +0.12(+2.80%)
Jun 07, 2021 4.405 4.501 4.362 4.436 161,245,648 -0.06(-1.38%)
Jun 04, 2021 4.405 4.509 4.378 4.498 147,547,008 +0.12(+2.75%)
Jun 03, 2021 4.346 4.407 4.300 4.377 159,473,360 -0.01(-0.18%)
Jun 02, 2021 4.083 4.393 4.079 4.385 284,012,736 +0.26(+6.30%)
Jun 01, 2021 4.090 4.131 4.009 4.125 161,986,032 +0.16(+4.11%)
May 28, 2021 3.823 3.972 3.799 3.962 139,189,648 +0.24(+6.58%)
May 27, 2021 3.722 3.741 3.675 3.718 59,102,308 +0.01(+0.31%)
May 26, 2021 3.640 3.710 3.625 3.706 67,393,280 +0.06(+1.70%)
May 25, 2021 3.749 3.753 3.640 3.644 62,635,716 -0.07(-1.98%)
May 24, 2021 3.694 3.743 3.667 3.718 53,391,600 +0.06(+1.70%)
May 21, 2021 3.694 3.732 3.652 3.656 69,156,456 -0.03(-0.74%)
May 20, 2021 3.722 3.727 3.652 3.683 84,811,576 -0.03(-0.73%)
May 19, 2021 3.714 3.753 3.660 3.710 70,368,800 -0.06(-1.65%)
May 18, 2021 3.807 3.826 3.737 3.772 67,353,448 -0.03(-0.92%)
May 17, 2021 3.741 3.819 3.729 3.807 67,292,992 +0.05(+1.34%)
May 14, 2021 3.694 3.776 3.677 3.757 103,339,752 +0.18(+4.99%)
May 13, 2021 3.559 3.590 3.474 3.578 85,513,016 +0.04(+1.10%)
May 12, 2021 3.656 3.675 3.539 3.539 110,161,792 -0.09(-2.46%)
May 11, 2021 3.512 3.648 3.504 3.629 98,049,368 +0.05(+1.41%)
May 10, 2021 3.578 3.625 3.555 3.578 98,292,576 +0.06(+1.65%)
May 07, 2021 3.411 3.531 3.392 3.520 80,284,024 +0.12(+3.54%)
May 06, 2021 3.388 3.407 3.363 3.400 86,554,168 +0.03(+0.92%)
May 05, 2021 3.357 3.388 3.268 3.369 72,660,432 +0.17(+5.21%)
May 04, 2021 3.291 3.295 3.202 3.202 57,481,208 -0.09(-2.71%)
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.