Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2019 5.198 5.331 5.171 5.205 39,483,968 -0.03(-0.48%)
May 30, 2019 5.252 5.331 5.201 5.230 39,400,088 -0.02(-0.34%)
May 29, 2019 5.151 5.261 5.127 5.248 24,814,610 +0.08(+1.61%)
May 28, 2019 5.144 5.219 5.086 5.165 28,902,974 +0.08(+1.56%)
May 24, 2019 5.111 5.122 5.035 5.086 19,998,710 +0.07(+1.37%)
May 23, 2019 5.003 5.035 4.924 5.017 42,349,644 -0.11(-2.18%)
May 22, 2019 5.104 5.167 5.057 5.129 44,234,348 +0.06(+1.23%)
May 21, 2019 4.916 5.092 4.895 5.067 40,448,164 +0.15(+3.07%)
May 20, 2019 4.841 4.916 4.790 4.916 40,279,180 +0.08(+1.63%)
May 17, 2019 4.891 4.959 4.798 4.837 49,360,760 -0.14(-2.82%)
May 16, 2019 5.031 5.081 4.963 4.977 55,391,520 -0.11(-2.19%)
May 15, 2019 5.028 5.103 5.024 5.089 35,812,328 -0.07(-1.39%)
May 14, 2019 5.153 5.207 5.125 5.160 25,137,434 +0.00(+0.07%)
May 13, 2019 5.186 5.240 5.110 5.157 39,478,384 -0.17(-3.11%)
May 10, 2019 5.319 5.340 5.198 5.322 31,726,850 +0.01(+0.20%)
May 09, 2019 5.358 5.387 5.272 5.311 48,391,696 -0.17(-3.15%)
May 08, 2019 5.394 5.559 5.376 5.484 58,611,884 +0.20(+3.81%)
May 07, 2019 5.247 5.290 5.157 5.283 38,591,236 -0.06(-1.08%)
May 06, 2019 5.261 5.358 5.258 5.340 31,542,166 -0.05(-1.00%)
May 03, 2019 5.430 5.459 5.390 5.394 27,308,772 +0.04(+0.67%)
May 02, 2019 5.329 5.394 5.297 5.358 43,336,920 -0.01(-0.13%)
May 01, 2019 5.498 5.498 5.355 5.365 31,409,678 -0.11(-1.97%)
Apr 30, 2019 5.577 5.595 5.448 5.473 35,927,988 -0.05(-0.91%)
Apr 29, 2019 5.574 5.590 5.520 5.523 25,422,040 -0.00(-0.06%)
Apr 26, 2019 5.549 5.581 5.480 5.527 30,313,522 -0.03(-0.58%)
Apr 25, 2019 5.509 5.620 5.473 5.559 36,060,900 +0.05(+0.85%)
Apr 24, 2019 5.656 5.656 5.434 5.513 45,818,916 -0.17(-2.91%)
Apr 23, 2019 5.700 5.728 5.635 5.678 38,412,088 +0.04(+0.70%)
Apr 22, 2019 5.646 5.700 5.610 5.638 33,263,338 +0.03(+0.45%)
Apr 18, 2019 5.628 5.696 5.549 5.613 71,131,976 +0.11(+2.09%)
Apr 17, 2019 5.617 5.620 5.401 5.498 50,266,008 -0.03(-0.46%)
Apr 16, 2019 5.362 5.606 5.358 5.523 66,255,952 +0.13(+2.33%)
Apr 15, 2019 5.531 5.534 5.365 5.398 81,575,464 +0.03(+0.54%)
Apr 12, 2019 5.646 5.671 5.351 5.369 172,966,768 -0.55(-9.29%)
Apr 11, 2019 6.016 6.041 5.883 5.919 60,832,800 -0.19(-3.06%)
Apr 10, 2019 6.055 6.160 6.030 6.106 53,843,208 +0.04(+0.65%)
Apr 09, 2019 6.084 6.095 5.980 6.066 41,653,612 -0.04(-0.65%)
Apr 08, 2019 5.998 6.170 5.994 6.106 76,352,528 +0.18(+2.97%)
Apr 05, 2019 5.797 5.969 5.788 5.930 58,332,712 +0.12(+2.04%)
Apr 04, 2019 5.592 5.840 5.588 5.811 45,276,620 +0.16(+2.86%)
Apr 03, 2019 5.797 5.825 5.631 5.649 49,332,300 -0.11(-1.87%)
Apr 02, 2019 5.739 5.764 5.667 5.757 39,879,152 +0.03(+0.50%)
Apr 01, 2019 5.804 5.832 5.701 5.728 41,772,860 +0.01(+0.13%)
Mar 29, 2019 5.768 5.818 5.680 5.721 39,144,668 +0.04(+0.76%)
Mar 28, 2019 5.491 5.714 5.480 5.678 53,641,452 +0.11(+2.00%)
Mar 27, 2019 5.721 5.757 5.549 5.567 66,672,076 -0.32(-5.49%)
Mar 26, 2019 5.822 5.908 5.775 5.890 49,452,612 +0.18(+3.21%)
Mar 25, 2019 5.717 5.768 5.624 5.707 54,539,340 +0.02(+0.38%)
Mar 22, 2019 5.868 5.933 5.671 5.685 98,818,360 -0.44(-7.21%)
Mar 21, 2019 6.206 6.278 5.969 6.127 84,825,432 -0.21(-3.29%)
Mar 20, 2019 6.235 6.433 6.224 6.336 59,016,400 +0.09(+1.50%)
Mar 19, 2019 6.177 6.310 6.145 6.242 89,544,904 +0.09(+1.52%)
Mar 18, 2019 5.973 6.149 5.965 6.149 63,711,828 +0.19(+3.13%)
Mar 15, 2019 5.850 5.976 5.847 5.962 67,613,264 +0.12(+2.09%)
Mar 14, 2019 5.840 5.901 5.793 5.840 38,995,832 +0.00(+0.00%)
Mar 13, 2019 5.660 5.879 5.656 5.840 38,363,580 +0.15(+2.72%)
Mar 12, 2019 5.725 5.811 5.671 5.685 30,678,444 -0.02(-0.32%)
Mar 11, 2019 5.523 5.739 5.516 5.703 56,239,768 +0.32(+5.94%)
Mar 08, 2019 5.344 5.394 5.299 5.383 35,098,360 -0.02(-0.40%)
Mar 07, 2019 5.502 5.502 5.372 5.405 29,336,064 -0.09(-1.64%)
Mar 06, 2019 5.592 5.610 5.448 5.495 31,029,204 -0.13(-2.36%)
Mar 05, 2019 5.563 5.638 5.545 5.628 17,167,316 +0.04(+0.64%)
Mar 04, 2019 5.617 5.642 5.538 5.592 23,159,854 +0.03(+0.45%)
Mar 01, 2019 5.635 5.696 5.545 5.567 40,690,732 -0.08(-1.46%)
Feb 28, 2019 5.890 5.894 5.595 5.649 77,709,432 -0.25(-4.26%)
Feb 27, 2019 5.876 5.955 5.829 5.901 34,502,496 +0.05(+0.92%)
Feb 26, 2019 5.886 5.933 5.804 5.847 35,902,324 +0.01(+0.18%)
Feb 25, 2019 5.947 5.958 5.836 5.836 44,095,680 -0.14(-2.35%)
Feb 22, 2019 6.001 6.018 5.940 5.976 32,136,740 -0.01(-0.12%)
Feb 21, 2019 5.976 6.034 5.895 5.983 38,466,256 -0.03(-0.42%)
Feb 20, 2019 6.001 6.138 5.983 6.009 45,554,648 -0.03(-0.48%)
Feb 19, 2019 5.976 6.077 5.973 6.037 31,093,860 +0.02(+0.30%)
Feb 15, 2019 6.034 6.048 5.958 6.019 31,561,280 +0.01(+0.18%)
Feb 14, 2019 5.825 6.037 5.804 6.009 51,677,608 +0.17(+2.83%)
Feb 13, 2019 5.789 5.886 5.782 5.843 41,823,680 +0.08(+1.37%)
Feb 12, 2019 5.710 5.804 5.689 5.764 46,656,164 +0.26(+4.70%)
Feb 11, 2019 5.570 5.570 5.477 5.505 37,422,152 -0.13(-2.36%)
Feb 08, 2019 5.689 5.696 5.532 5.638 29,735,834 -0.07(-1.20%)
Feb 07, 2019 5.832 5.847 5.617 5.707 56,335,920 -0.12(-2.10%)
Feb 06, 2019 5.832 5.879 5.786 5.829 53,995,652 -0.15(-2.47%)
Feb 05, 2019 5.894 6.001 5.883 5.976 32,778,062 +0.05(+0.85%)
Feb 04, 2019 5.811 5.958 5.800 5.926 44,121,788 +0.02(+0.37%)
Feb 01, 2019 5.815 5.908 5.804 5.904 41,753,720 +0.05(+0.80%)
Jan 31, 2019 5.836 5.890 5.786 5.858 69,060,992 +0.11(+1.88%)
Jan 30, 2019 5.682 5.750 5.628 5.750 43,931,116 +0.15(+2.76%)
Jan 29, 2019 5.592 5.653 5.549 5.595 38,086,172 +0.17(+3.18%)
Jan 28, 2019 5.545 5.552 5.380 5.423 68,315,888 -0.26(-4.61%)
Jan 25, 2019 5.617 5.700 5.608 5.685 34,810,628 +0.11(+1.93%)
Jan 24, 2019 5.545 5.624 5.520 5.577 29,520,384 +0.01(+0.26%)
Jan 23, 2019 5.509 5.563 5.452 5.563 32,182,676 +0.11(+1.98%)
Jan 22, 2019 5.527 5.556 5.399 5.455 33,130,876 -0.08(-1.43%)
Jan 18, 2019 5.606 5.613 5.495 5.534 44,615,160 -0.01(-0.13%)
Jan 17, 2019 5.426 5.572 5.419 5.541 42,325,520 +0.04(+0.78%)
Jan 16, 2019 5.426 5.516 5.394 5.498 39,538,752 +0.02(+0.39%)
Jan 15, 2019 5.513 5.541 5.423 5.477 35,637,428 -0.03(-0.59%)
Jan 14, 2019 5.452 5.577 5.441 5.509 25,796,576 +0.01(+0.26%)
Jan 11, 2019 5.470 5.520 5.432 5.495 28,359,238 -0.07(-1.23%)
Jan 10, 2019 5.541 5.595 5.480 5.563 42,549,716 -0.05(-0.90%)
Jan 09, 2019 5.595 5.642 5.574 5.613 50,347,904 +0.15(+2.76%)
Jan 08, 2019 5.513 5.545 5.416 5.462 48,855,380 +0.05(+0.93%)
Jan 07, 2019 5.358 5.583 5.193 5.412 103,725,736 +0.11(+2.03%)
Jan 04, 2019 5.186 5.319 5.141 5.304 58,669,968 +0.18(+3.51%)
Jan 03, 2019 5.175 5.182 5.006 5.125 71,464,808 +0.09(+1.78%)
Jan 02, 2019 4.740 5.071 4.704 5.035 86,257,040 +0.36(+7.69%)
Dec 31, 2018 4.747 4.783 4.629 4.675 29,417,216 -0.01(-0.15%)
Dec 28, 2018 4.675 4.736 4.614 4.683 45,970,332 +0.09(+2.00%)
Dec 27, 2018 4.505 4.591 4.447 4.591 39,426,028 +0.03(+0.63%)
Dec 26, 2018 4.304 4.566 4.265 4.562 75,786,272 +0.22(+5.12%)
Dec 24, 2018 4.404 4.480 4.336 4.340 21,366,164 -0.10(-2.26%)
Dec 21, 2018 4.483 4.596 4.404 4.440 59,161,856 -0.08(-1.67%)
Dec 20, 2018 4.508 4.612 4.455 4.516 68,608,928 -0.03(-0.63%)
Dec 19, 2018 4.537 4.756 4.519 4.544 94,907,960 -0.08(-1.63%)
Dec 18, 2018 4.738 4.756 4.612 4.620 63,427,628 -0.11(-2.42%)
Dec 17, 2018 4.803 4.896 4.731 4.734 47,859,904 -0.07(-1.49%)
Dec 14, 2018 4.803 4.898 4.785 4.806 34,890,196 -0.08(-1.69%)
Dec 13, 2018 4.842 4.910 4.831 4.889 36,286,468 +0.01(+0.15%)
Dec 12, 2018 4.942 5.007 4.871 4.881 59,671,900 +0.06(+1.26%)
Dec 11, 2018 4.957 4.957 4.749 4.820 56,226,436 -0.03(-0.67%)
Dec 10, 2018 4.885 4.928 4.810 4.853 65,346,016 -0.25(-4.99%)
Dec 07, 2018 5.190 5.296 5.072 5.107 61,919,020 +0.04(+0.71%)
Dec 06, 2018 5.036 5.086 4.928 5.072 76,775,736 -0.19(-3.61%)
Dec 04, 2018 5.409 5.439 5.226 5.262 63,268,748 -0.13(-2.46%)
Dec 03, 2018 5.434 5.480 5.341 5.394 64,523,356 +0.17(+3.30%)
Nov 30, 2018 5.154 5.258 5.086 5.222 45,822,952 +0.08(+1.61%)
Nov 29, 2018 5.125 5.204 5.077 5.140 59,136,896 -0.02(-0.42%)
Nov 28, 2018 5.204 5.226 5.000 5.161 65,868,096 -0.00(-0.07%)
Nov 27, 2018 4.996 5.208 4.985 5.165 68,478,016 +0.24(+4.96%)
Nov 26, 2018 5.014 5.057 4.878 4.921 73,816,544 -0.05(-1.08%)
Nov 23, 2018 4.957 5.032 4.924 4.975 75,731,064 -0.16(-3.13%)
Nov 21, 2018 5.135 5.135 5.135 0 +0.14(+2.79%)
Nov 20, 2018 5.178 5.214 4.985 4.996 71,218,800 -0.31(-5.86%)
Nov 19, 2018 5.339 5.339 5.203 5.307 63,490,000 -0.00(-0.07%)
Nov 16, 2018 5.264 5.352 5.205 5.311 56,370,280 +0.11(+2.06%)
Nov 15, 2018 5.100 5.234 5.100 5.203 54,040,468 +0.11(+2.25%)
Nov 14, 2018 5.110 5.143 5.000 5.089 76,644,352 +0.12(+2.45%)
Nov 13, 2018 5.071 5.146 4.935 4.967 117,502,024 -0.29(-5.57%)
Nov 12, 2018 5.428 5.436 5.260 5.260 50,778,820 -0.08(-1.47%)
Nov 09, 2018 5.343 5.375 5.189 5.339 78,805,624 +0.00(+0.00%)
Nov 08, 2018 5.532 5.539 5.321 5.339 73,104,264 -0.22(-3.92%)
Nov 07, 2018 5.675 5.686 5.453 5.557 71,916,248 -0.11(-2.02%)
Nov 06, 2018 5.729 5.900 5.629 5.671 67,338,496 -0.20(-3.35%)
Nov 05, 2018 5.818 5.875 5.757 5.868 58,554,152 +0.10(+1.80%)
Nov 02, 2018 5.761 5.889 5.670 5.764 56,419,532 -0.01(-0.12%)
Nov 01, 2018 5.889 5.900 5.693 5.772 64,447,668 -0.04(-0.62%)
Oct 31, 2018 5.875 5.900 5.679 5.807 83,908,752 -0.06(-0.98%)
Oct 30, 2018 5.618 5.882 5.561 5.864 115,478,240 +0.30(+5.46%)
Oct 29, 2018 5.961 6.018 5.486 5.561 167,885,040 -0.24(-4.19%)
Oct 26, 2018 5.600 5.825 5.512 5.804 114,451,960 +0.24(+4.30%)
Oct 25, 2018 5.503 5.661 5.393 5.564 83,117,344 +0.16(+3.04%)
Oct 24, 2018 5.671 5.739 5.396 5.400 80,221,952 -0.22(-3.94%)
Oct 23, 2018 5.575 5.661 5.507 5.621 81,761,776 -0.11(-1.93%)
Oct 22, 2018 5.664 5.747 5.600 5.732 57,715,080 +0.20(+3.55%)
Oct 19, 2018 5.564 5.614 5.511 5.536 74,987,448 +0.06(+1.04%)
Oct 18, 2018 5.682 5.693 5.475 5.478 72,363,744 -0.26(-4.55%)
Oct 17, 2018 5.618 5.761 5.618 5.739 78,545,488 +0.03(+0.50%)
Oct 16, 2018 5.650 5.711 5.591 5.711 75,501,032 +0.20(+3.70%)
Oct 15, 2018 5.493 5.543 5.411 5.507 93,733,264 +0.02(+0.39%)
Oct 12, 2018 5.425 5.496 5.386 5.486 72,557,744 +0.18(+3.30%)
Oct 11, 2018 5.478 5.575 5.257 5.311 144,800,784 -0.09(-1.59%)
Oct 10, 2018 5.557 5.571 5.378 5.396 125,654,328 -0.35(-6.09%)
Oct 09, 2018 5.529 5.750 5.439 5.747 128,667,704 +0.25(+4.55%)
Oct 08, 2018 5.579 5.607 5.375 5.496 228,854,576 +0.53(+10.57%)
Oct 05, 2018 4.946 5.057 4.882 4.971 121,790,872 +0.08(+1.61%)
Oct 04, 2018 4.807 5.014 4.739 4.892 121,381,112 +0.05(+1.03%)
Oct 03, 2018 5.110 5.114 4.799 4.842 199,299,536 +0.14(+2.96%)
Oct 02, 2018 4.574 4.739 4.517 4.703 148,203,968 +0.39(+8.94%)
Oct 01, 2018 4.331 4.367 4.242 4.317 49,507,864 +0.00(+0.08%)
Sep 28, 2018 4.317 4.471 4.294 4.313 83,866,776 -0.06(-1.31%)
Sep 27, 2018 4.217 4.399 4.213 4.371 93,577,200 +0.21(+4.98%)
Sep 26, 2018 4.120 4.196 4.088 4.163 52,644,152 +0.08(+1.92%)
Sep 25, 2018 3.974 4.099 3.967 4.085 44,820,428 +0.01(+0.35%)
Sep 24, 2018 4.138 4.192 4.058 4.070 56,596,060 -0.04(-0.96%)
Sep 21, 2018 4.081 4.154 4.045 4.110 63,016,912 +0.05(+1.23%)
Sep 20, 2018 4.092 4.099 3.985 4.060 37,855,208 +0.04(+0.98%)
Sep 19, 2018 4.006 4.085 3.999 4.020 51,784,384 +0.01(+0.27%)
Sep 18, 2018 3.924 4.042 3.920 4.010 74,158,192 +0.11(+2.75%)
Sep 17, 2018 3.795 3.917 3.792 3.902 78,847,552 +0.12(+3.12%)
Sep 14, 2018 3.774 3.813 3.709 3.785 43,514,668 +0.05(+1.44%)
Sep 13, 2018 3.799 3.824 3.717 3.731 54,003,244 -0.11(-2.79%)
Sep 12, 2018 3.806 3.874 3.763 3.838 53,710,504 +0.11(+2.87%)
Sep 11, 2018 3.738 3.795 3.684 3.731 73,189,800 -0.16(-4.04%)
Sep 10, 2018 3.892 3.960 3.849 3.888 67,989,336 -0.06(-1.45%)
Sep 07, 2018 3.867 3.983 3.835 3.945 67,468,056 +0.15(+3.86%)
Sep 06, 2018 3.802 3.820 3.713 3.799 53,244,080 +0.03(+0.66%)
Sep 05, 2018 3.674 3.806 3.643 3.774 55,976,852 +0.06(+1.54%)
Sep 04, 2018 3.727 3.774 3.688 3.717 48,836,860 -0.17(-4.32%)
Aug 31, 2018 3.885 3.885 3.885 0 +0.13(+3.52%)
Aug 30, 2018 3.860 3.863 3.677 3.752 68,055,144 -0.09(-2.33%)
Aug 29, 2018 3.745 3.885 3.735 3.842 103,307,664 +0.14(+3.86%)
Aug 28, 2018 3.760 3.772 3.676 3.699 43,738,932 -0.05(-1.43%)
Aug 27, 2018 3.717 3.770 3.699 3.752 73,426,448 +0.07(+1.84%)
Aug 24, 2018 3.745 3.745 3.631 3.684 52,706,004 +0.03(+0.88%)
Aug 23, 2018 3.752 3.760 3.645 3.652 59,712,928 -0.10(-2.76%)
Aug 22, 2018 3.649 3.770 3.642 3.756 99,812,552 +0.09(+2.44%)
Aug 21, 2018 3.756 3.813 3.656 3.667 81,025,480 -0.14(-3.57%)
Aug 20, 2018 3.799 3.813 3.735 3.802 61,397,320 -0.03(-0.65%)
Aug 17, 2018 3.842 3.852 3.799 3.827 63,833,992 -0.08(-2.01%)
Aug 16, 2018 3.978 3.987 3.852 3.906 53,430,508 -0.05(-1.18%)
Aug 15, 2018 4.035 4.049 3.910 3.953 55,536,356 -0.18(-4.24%)
Aug 14, 2018 4.185 4.199 4.056 4.128 32,053,544 +0.03(+0.65%)
Aug 13, 2018 4.037 4.147 3.994 4.101 58,993,276 -0.01(-0.35%)
Aug 10, 2018 4.130 4.183 4.069 4.115 61,455,520 -0.15(-3.51%)
Aug 09, 2018 4.311 4.319 4.197 4.265 43,997,272 -0.06(-1.32%)
Aug 08, 2018 4.415 4.472 4.311 4.322 44,497,252 -0.09(-2.10%)
Aug 07, 2018 4.529 4.540 4.358 4.415 62,625,524 -0.04(-0.96%)
Aug 06, 2018 4.479 4.536 4.443 4.458 33,657,312 -0.01(-0.24%)
Aug 03, 2018 4.447 4.582 4.429 4.468 83,239,576 +0.22(+5.12%)
Aug 02, 2018 4.204 4.319 4.155 4.251 58,239,932 +0.07(+1.71%)
Aug 01, 2018 4.158 4.215 4.137 4.180 30,100,072 -0.00(-0.09%)
Jul 31, 2018 4.169 4.190 4.083 4.183 52,834,620 -0.05(-1.10%)
Jul 30, 2018 4.290 4.306 4.169 4.229 49,208,228 -0.02(-0.42%)
Jul 27, 2018 4.180 4.272 4.169 4.247 59,930,060 +0.11(+2.76%)
Jul 26, 2018 4.219 4.233 4.122 4.133 47,706,788 -0.13(-3.01%)
Jul 25, 2018 4.222 4.279 4.187 4.262 44,559,168 +0.10(+2.31%)
Jul 24, 2018 4.126 4.240 4.115 4.165 47,685,120 +0.11(+2.64%)
Jul 23, 2018 4.044 4.083 3.983 4.058 34,297,808 +0.01(+0.35%)
Jul 20, 2018 4.033 4.094 4.001 4.044 104,828,600 +0.20(+5.29%)
Jul 19, 2018 3.787 3.864 3.735 3.841 61,103,300 +0.01(+0.37%)
Jul 18, 2018 3.912 3.916 3.803 3.826 46,691,248 -0.08(-2.10%)
Jul 17, 2018 3.766 3.912 3.744 3.908 41,828,980 +0.12(+3.30%)
Jul 16, 2018 3.755 3.793 3.698 3.784 35,221,820 -0.03(-0.75%)
Jul 13, 2018 3.802 3.834 3.752 3.812 31,767,682 +0.02(+0.56%)
Jul 12, 2018 3.748 3.802 3.719 3.791 37,546,264 +0.10(+2.71%)
Jul 11, 2018 3.780 3.866 3.662 3.691 59,571,868 -0.11(-3.00%)
Jul 10, 2018 3.830 3.848 3.759 3.805 38,607,600 -0.01(-0.19%)
Jul 09, 2018 3.719 3.848 3.719 3.812 50,494,460 +0.10(+2.59%)
Jul 06, 2018 3.623 3.744 3.602 3.716 36,674,572 +0.06(+1.56%)
Jul 05, 2018 3.769 3.791 3.591 3.659 59,644,136 +0.01(+0.39%)
Jul 03, 2018 3.645 3.645 3.645 0 +0.05(+1.49%)
Jul 02, 2018 3.530 3.600 3.502 3.591 41,038,680 +0.01(+0.40%)
Jun 29, 2018 3.534 3.616 3.530 3.577 59,357,948 +0.07(+1.93%)
Jun 28, 2018 3.563 3.577 3.477 3.509 84,978,984 +0.02(+0.61%)
Jun 27, 2018 3.477 3.607 3.461 3.488 92,496,056 +0.01(+0.41%)
Jun 26, 2018 3.491 3.498 3.375 3.473 56,416,448 +0.05(+1.56%)
Jun 25, 2018 3.423 3.450 3.321 3.420 60,216,052 +0.06(+1.70%)
Jun 22, 2018 3.406 3.452 3.331 3.363 67,061,092 +0.01(+0.21%)
Jun 21, 2018 3.491 3.498 3.331 3.356 80,495,464 -0.15(-4.37%)
Jun 20, 2018 3.541 3.612 3.477 3.509 119,197,936 +0.11(+3.36%)
Jun 19, 2018 3.234 3.509 3.217 3.395 136,740,880 +0.09(+2.70%)
Jun 18, 2018 3.324 3.363 3.295 3.306 53,892,416 -0.06(-1.80%)
Jun 15, 2018 3.377 3.297 3.366 60,814,356 -0.03(-0.84%)
Jun 14, 2018 3.484 3.502 3.388 3.395 51,726,468 -0.05(-1.55%)
Jun 13, 2018 3.502 3.518 3.356 3.448 75,922,824 -0.04(-1.12%)
Jun 12, 2018 3.566 3.573 3.484 3.488 70,159,168 -0.04(-1.01%)
Jun 11, 2018 3.552 3.566 3.473 3.523 84,796,800 +0.04(+1.02%)
Jun 08, 2018 3.595 3.598 3.352 3.488 158,608,464 +0.04(+1.24%)
Jun 07, 2018 3.509 3.530 3.288 3.445 228,987,200 -0.14(-3.78%)
Jun 06, 2018 3.509 3.580 115,786,840 -0.07(-2.05%)
Jun 05, 2018 3.759 3.851 3.620 3.655 95,984,648 -0.16(-4.21%)
Jun 04, 2018 3.830 3.941 3.784 3.816 111,563,128 +0.20(+5.63%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.