Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

39.64 +0.06 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 9.106 9.205 9.074 9.122 13,489,876 -0.01(-0.13%)
Mar 30, 2010 9.145 9.145 9.031 9.133 11,652,110 +0.06(+0.65%)
Mar 29, 2010 9.011 9.141 8.999 9.074 19,063,290 +0.09(+1.01%)
Mar 26, 2010 8.983 9.051 8.932 8.983 22,551,398 +0.02(+0.22%)
Mar 25, 2010 9.082 9.141 8.952 8.964 21,729,504 -0.07(-0.74%)
Mar 24, 2010 8.952 9.070 8.912 9.031 12,553,903 +0.02(+0.18%)
Mar 23, 2010 8.861 9.035 8.837 9.015 13,299,758 +0.13(+1.42%)
Mar 22, 2010 8.794 8.936 8.687 8.889 13,348,637 -0.01(-0.09%)
Mar 19, 2010 9.039 9.043 8.774 8.897 14,067,969 -0.11(-1.27%)
Mar 18, 2010 9.145 9.145 8.912 9.011 15,022,837 -0.11(-1.21%)
Mar 17, 2010 9.114 9.216 9.066 9.122 16,090,771 -0.00(-0.04%)
Mar 16, 2010 9.019 9.141 8.940 9.126 12,218,574 +0.16(+1.81%)
Mar 15, 2010 8.885 8.964 8.862 8.964 12,174,296 -0.07(-0.79%)
Mar 12, 2010 9.051 9.102 8.956 9.035 11,234,144 +0.03(+0.31%)
Mar 11, 2010 8.920 9.031 8.853 9.007 9,886,266 +0.04(+0.40%)
Mar 10, 2010 8.972 9.066 8.924 8.972 20,543,508 +0.01(+0.13%)
Mar 09, 2010 8.924 9.001 8.889 8.960 13,339,865 -0.02(-0.26%)
Mar 08, 2010 9.085 9.117 8.932 8.983 12,945,832 -0.11(-1.17%)
Mar 05, 2010 8.960 9.097 8.928 9.089 15,901,745 +0.23(+2.57%)
Mar 04, 2010 8.877 8.979 8.755 8.861 13,829,392 -0.02(-0.18%)
Mar 03, 2010 8.759 8.924 8.751 8.877 13,808,121 +0.12(+1.39%)
Mar 02, 2010 8.685 8.818 8.681 8.755 16,974,598 +0.09(+1.00%)
Mar 01, 2010 8.500 8.669 8.492 8.669 17,004,692 +0.20(+2.41%)
Feb 26, 2010 8.567 8.590 8.410 8.465 17,947,428 -0.07(-0.87%)
Feb 25, 2010 8.355 8.555 8.272 8.539 12,528,623 +0.05(+0.60%)
Feb 24, 2010 8.355 8.496 8.319 8.488 18,971,706 +0.13(+1.60%)
Feb 23, 2010 8.445 8.500 8.268 8.355 17,055,616 -0.13(-1.48%)
Feb 22, 2010 8.767 8.830 8.437 8.480 20,780,008 -0.26(-2.97%)
Feb 19, 2010 8.673 8.747 8.602 8.740 17,144,378 +0.03(+0.36%)
Feb 18, 2010 8.692 8.826 8.500 8.708 22,674,900 -0.09(-1.03%)
Feb 17, 2010 8.799 8.846 8.716 8.799 13,882,582 +0.01(+0.09%)
Feb 16, 2010 8.661 8.791 8.661 8.791 17,673,762 +0.29(+3.37%)
Feb 12, 2010 8.402 8.504 8.504 8.504 20,546,904 -0.02(-0.23%)
Feb 11, 2010 8.284 8.539 8.225 8.524 18,382,994 +0.21(+2.55%)
Feb 10, 2010 8.276 8.370 8.138 8.311 23,025,838 +0.04(+0.43%)
Feb 09, 2010 8.170 8.410 8.150 8.276 26,980,464 +0.22(+2.73%)
Feb 08, 2010 7.989 8.158 7.958 8.056 24,665,348 +0.09(+1.18%)
Feb 05, 2010 7.965 8.079 7.667 7.962 36,502,528 -0.08(-1.03%)
Feb 04, 2010 8.441 8.441 8.036 8.044 24,709,326 -0.47(-5.49%)
Feb 03, 2010 8.582 8.649 8.484 8.512 11,821,866 -0.12(-1.37%)
Feb 02, 2010 8.504 8.681 8.378 8.630 25,181,676 +0.23(+2.74%)
Feb 01, 2010 8.296 8.445 8.248 8.400 21,661,000 +0.21(+2.57%)
Jan 29, 2010 8.543 8.740 8.134 8.189 26,571,132 -0.34(-3.96%)
Jan 28, 2010 8.708 8.814 8.461 8.527 28,517,060 -0.11(-1.27%)
Jan 27, 2010 8.696 8.755 8.461 8.637 16,772,567 -0.08(-0.95%)
Jan 26, 2010 8.559 8.895 8.559 8.720 21,425,308 -0.20(-2.20%)
Jan 25, 2010 8.838 8.987 8.795 8.916 18,105,002 +0.22(+2.58%)
Jan 22, 2010 8.795 8.952 8.677 8.692 29,146,910 -0.20(-2.21%)
Jan 21, 2010 9.121 9.235 8.861 8.889 26,670,426 -0.20(-2.25%)
Jan 20, 2010 9.011 9.247 8.956 9.093 32,601,738 +0.02(+0.17%)
Jan 19, 2010 8.944 9.337 8.940 9.078 56,453,708 +0.68(+8.10%)
Jan 15, 2010 8.512 8.398 8.398 8.398 17,270,056 -0.13(-1.52%)
Jan 14, 2010 8.449 8.641 8.449 8.527 17,672,830 -0.05(-0.60%)
Jan 13, 2010 8.586 8.657 8.543 8.579 18,466,742 +0.01(+0.09%)
Jan 12, 2010 8.767 8.767 8.559 8.571 13,553,208 -0.26(-2.94%)
Jan 11, 2010 8.928 9.007 8.767 8.830 12,716,704 -0.06(-0.62%)
Jan 08, 2010 8.806 8.885 8.732 8.885 9,757,712 +0.07(+0.80%)
Jan 07, 2010 8.865 8.869 8.712 8.814 12,822,764 -0.06(-0.71%)
Jan 06, 2010 8.634 8.901 8.567 8.877 25,219,492 +0.28(+3.24%)
Jan 05, 2010 8.453 8.653 8.453 8.598 15,382,918 +0.11(+1.25%)
Jan 04, 2010 8.425 8.508 8.410 8.492 14,563,208 +0.21(+2.51%)
Dec 31, 2009 8.410 8.284 8.284 8.284 13,136,908 -0.09(-1.03%)
Dec 30, 2009 8.343 8.394 8.303 8.370 15,724,464 -0.00(-0.05%)
Dec 29, 2009 8.398 8.437 8.362 8.374 10,467,187 +0.02(+0.28%)
Dec 28, 2009 8.457 8.457 8.315 8.351 6,591,728 -0.05(-0.56%)
Dec 24, 2009 8.335 8.421 8.335 8.398 2,093,668 +0.05(+0.61%)
Dec 23, 2009 8.327 8.362 8.221 8.347 7,356,620 +0.06(+0.66%)
Dec 22, 2009 8.248 8.304 8.213 8.292 9,659,057 +0.06(+0.76%)
Dec 21, 2009 8.154 8.272 8.154 8.229 8,314,087 +0.10(+1.26%)
Dec 18, 2009 8.221 8.233 8.056 8.127 16,627,538 +0.03(+0.34%)
Dec 17, 2009 8.166 8.201 8.040 8.099 8,248,010 -0.09(-1.10%)
Dec 16, 2009 8.182 8.229 8.099 8.189 9,205,019 +0.10(+1.21%)
Dec 15, 2009 7.946 8.142 7.938 8.091 11,268,649 +0.11(+1.33%)
Dec 14, 2009 8.042 8.056 7.981 7.985 12,798,097 +0.29(+3.73%)
Dec 11, 2009 7.710 7.773 7.663 7.698 11,685,450 -0.01(-0.10%)
Dec 10, 2009 7.679 7.734 7.600 7.706 13,701,497 +0.11(+1.40%)
Dec 09, 2009 7.628 7.702 7.521 7.600 13,664,735 -0.04(-0.51%)
Dec 08, 2009 7.643 7.734 7.600 7.639 12,949,608 -0.12(-1.52%)
Dec 07, 2009 7.781 7.844 7.698 7.757 17,360,928 -0.00(-0.05%)
Dec 04, 2009 7.907 8.068 7.667 7.761 18,720,832 -0.08(-1.00%)
Dec 03, 2009 7.981 8.052 7.836 7.840 14,882,559 -0.09(-1.14%)
Dec 02, 2009 7.934 7.977 7.855 7.930 21,601,764 +0.00(+0.00%)
Dec 01, 2009 7.907 7.989 7.852 7.930 18,683,182 +0.11(+1.46%)
Nov 30, 2009 7.887 7.922 7.714 7.816 18,759,718 -0.03(-0.40%)
Nov 27, 2009 7.899 7.899 7.683 7.848 9,442,506 -0.22(-2.73%)
Nov 25, 2009 7.997 8.091 7.915 8.068 12,885,982 +0.29(+3.69%)
Nov 24, 2009 7.895 8.005 7.757 7.781 12,548,587 -0.10(-1.30%)
Nov 23, 2009 7.942 8.044 7.828 7.883 11,341,441 +0.08(+1.06%)
Nov 20, 2009 7.730 7.824 7.643 7.800 18,489,808 +0.01(+0.15%)
Nov 19, 2009 7.965 7.965 7.718 7.789 13,453,683 -0.22(-2.80%)
Nov 18, 2009 8.115 8.115 7.883 8.013 12,247,629 -0.06(-0.68%)
Nov 17, 2009 8.079 8.095 7.965 8.068 11,039,611 -0.05(-0.63%)
Nov 16, 2009 7.859 8.119 7.859 8.119 16,126,921 +0.24(+3.04%)
Nov 13, 2009 7.773 7.958 7.714 7.879 12,705,627 +0.08(+1.06%)
Nov 12, 2009 7.883 8.001 7.761 7.797 13,355,950 -0.12(-1.54%)
Nov 11, 2009 8.048 8.048 7.828 7.918 12,356,813 -0.01(-0.10%)
Nov 10, 2009 7.910 7.973 7.777 7.926 10,742,870 -0.00(-0.05%)
Nov 09, 2009 7.785 7.938 7.785 7.930 11,879,975 +0.24(+3.12%)
Nov 06, 2009 7.647 7.793 7.612 7.690 10,419,415 -0.03(-0.36%)
Nov 05, 2009 7.608 7.757 7.549 7.718 13,364,091 +0.16(+2.13%)
Nov 04, 2009 7.580 7.698 7.533 7.557 16,221,440 +0.07(+0.94%)
Nov 03, 2009 7.172 7.502 7.152 7.486 19,345,588 +0.22(+3.08%)
Nov 02, 2009 7.459 7.549 7.140 7.262 22,224,228 -0.15(-1.96%)
Oct 30, 2009 7.616 7.624 7.284 7.407 23,808,520 -0.26(-3.43%)
Oct 29, 2009 7.514 7.714 7.274 7.671 23,777,238 +0.50(+6.96%)
Oct 28, 2009 7.368 7.486 7.164 7.172 20,312,516 -0.26(-3.54%)
Oct 27, 2009 7.431 7.584 7.392 7.435 14,480,415 +0.02(+0.26%)
Oct 26, 2009 7.545 7.781 7.368 7.415 22,129,346 -0.10(-1.36%)
Oct 23, 2009 7.549 7.573 7.466 7.518 16,173,393 -0.26(-3.34%)
Oct 22, 2009 7.793 7.797 7.643 7.777 15,391,372 -0.02(-0.25%)
Oct 21, 2009 7.722 7.985 7.718 7.797 19,226,586 -0.01(-0.10%)
Oct 20, 2009 7.706 7.808 7.690 7.804 12,994,749 -0.10(-1.29%)
Oct 19, 2009 7.793 7.934 7.789 7.907 10,075,227 +0.07(+0.90%)
Oct 16, 2009 7.879 7.938 7.769 7.836 14,843,963 -0.11(-1.43%)
Oct 15, 2009 7.734 7.958 7.706 7.950 16,245,182 +0.18(+2.33%)
Oct 14, 2009 7.781 7.804 7.686 7.769 12,182,584 +0.04(+0.51%)
Oct 13, 2009 7.675 7.769 7.545 7.730 13,938,960 +0.07(+0.87%)
Oct 12, 2009 7.793 7.832 7.624 7.663 9,055,214 +0.04(+0.57%)
Oct 09, 2009 7.596 7.675 7.553 7.620 11,599,976 -0.01(-0.15%)
Oct 08, 2009 7.270 7.671 7.250 7.631 27,164,742 +0.38(+5.20%)
Oct 07, 2009 7.215 7.254 7.128 7.254 12,519,938 +0.07(+0.93%)
Oct 06, 2009 7.062 7.258 7.018 7.187 18,505,138 +0.25(+3.63%)
Oct 05, 2009 6.633 6.987 6.614 6.936 28,464,962 +0.30(+4.50%)
Oct 02, 2009 6.519 6.771 6.511 6.637 19,500,938 +0.00(+0.00%)
Oct 01, 2009 7.003 7.058 6.625 6.637 27,883,484 -0.39(-5.48%)
Sep 30, 2009 7.180 7.211 6.932 7.022 22,808,284 -0.12(-1.65%)
Sep 29, 2009 7.054 7.219 7.018 7.140 11,878,379 +0.05(+0.72%)
Sep 28, 2009 7.007 7.117 6.928 7.089 11,352,997 +0.12(+1.75%)
Sep 25, 2009 7.026 7.156 6.940 6.967 11,903,585 -0.10(-1.45%)
Sep 24, 2009 7.266 7.270 7.022 7.070 12,092,688 -0.16(-2.23%)
Sep 23, 2009 7.478 7.502 7.227 7.231 13,245,405 -0.23(-3.06%)
Sep 22, 2009 7.341 7.474 7.333 7.459 11,642,992 +0.22(+3.04%)
Sep 21, 2009 7.097 7.278 7.026 7.238 10,974,748 +0.02(+0.27%)
Sep 18, 2009 7.333 7.364 7.132 7.219 14,434,210 -0.07(-1.02%)
Sep 17, 2009 7.498 7.549 7.254 7.294 16,318,134 -0.08(-1.11%)
Sep 16, 2009 7.427 7.510 7.325 7.375 16,221,170 +0.01(+0.20%)
Sep 15, 2009 7.246 7.415 7.211 7.360 20,173,714 +0.17(+2.35%)
Sep 14, 2009 7.081 7.258 7.042 7.191 24,177,028 +0.04(+0.55%)
Sep 11, 2009 6.987 7.164 6.963 7.152 17,313,568 +0.21(+3.00%)
Sep 10, 2009 6.794 7.003 6.645 6.944 14,190,667 +0.22(+3.21%)
Sep 09, 2009 6.802 6.901 6.688 6.728 13,634,674 -0.07(-1.04%)
Sep 08, 2009 6.708 6.802 6.629 6.798 12,742,261 +0.22(+3.28%)
Sep 04, 2009 6.484 6.582 6.398 6.582 7,164,233 +0.14(+2.20%)
Sep 03, 2009 6.354 6.496 6.350 6.441 14,082,964 +0.09(+1.49%)
Sep 02, 2009 6.295 6.398 6.213 6.346 25,374,254 +0.02(+0.25%)
Sep 01, 2009 6.453 6.559 6.315 6.331 14,223,034 -0.13(-2.01%)
Aug 31, 2009 6.504 6.598 6.405 6.460 14,697,661 -0.14(-2.14%)
Aug 28, 2009 6.720 6.802 6.574 6.602 12,439,448 -0.10(-1.52%)
Aug 27, 2009 6.763 6.763 6.559 6.704 10,512,969 -0.08(-1.22%)
Aug 26, 2009 6.775 6.849 6.641 6.787 8,657,898 -0.03(-0.46%)
Aug 25, 2009 6.853 6.987 6.779 6.818 13,134,788 -0.03(-0.40%)
Aug 24, 2009 6.881 6.956 6.779 6.846 10,370,907 +0.02(+0.23%)
Aug 21, 2009 6.739 6.838 6.720 6.830 10,822,876 +0.17(+2.48%)
Aug 20, 2009 6.508 6.673 6.484 6.665 11,386,941 +0.15(+2.23%)
Aug 19, 2009 6.350 6.555 6.291 6.519 15,690,492 +0.11(+1.72%)
Aug 18, 2009 6.350 6.437 6.323 6.409 14,054,430 -0.02(-0.25%)
Aug 17, 2009 6.464 6.519 6.323 6.425 13,624,457 -0.19(-2.85%)
Aug 14, 2009 6.751 6.779 6.519 6.614 9,584,599 -0.14(-2.04%)
Aug 13, 2009 6.798 6.838 6.665 6.751 9,696,518 +0.00(+0.06%)
Aug 12, 2009 6.629 6.798 6.614 6.747 9,921,704 +0.15(+2.32%)
Aug 11, 2009 6.775 6.783 6.574 6.594 12,110,896 -0.18(-2.61%)
Aug 10, 2009 6.311 6.806 6.311 6.771 13,710,220 +0.12(+1.77%)
Aug 07, 2009 6.527 6.680 6.437 6.653 14,310,430 +0.22(+3.48%)
Aug 06, 2009 6.700 6.775 6.323 6.429 17,077,890 -0.26(-3.93%)
Aug 05, 2009 6.822 6.857 6.622 6.692 18,811,182 -0.15(-2.18%)
Aug 04, 2009 6.767 6.875 6.704 6.842 14,333,454 +0.02(+0.25%)
Aug 03, 2009 6.708 6.889 6.653 6.825 16,196,196 +0.27(+4.06%)
Jul 31, 2009 6.535 6.633 6.398 6.559 11,482,221 -0.01(-0.18%)
Jul 30, 2009 6.523 6.649 6.429 6.570 9,798,839 +0.18(+2.77%)
Jul 29, 2009 6.417 6.480 6.295 6.394 12,281,629 -0.13(-2.05%)
Jul 28, 2009 6.586 6.586 6.358 6.527 11,599,754 -0.13(-2.01%)
Jul 27, 2009 6.582 6.692 6.492 6.661 14,620,072 +0.17(+2.60%)
Jul 24, 2009 6.401 6.508 6.327 6.492 3,684 +0.06(+0.98%)
Jul 23, 2009 6.229 6.535 6.229 6.429 18,831,416 +0.21(+3.35%)
Jul 22, 2009 6.260 6.315 6.162 6.221 14,244,470 -0.14(-2.16%)
Jul 21, 2009 6.378 6.468 6.154 6.358 13,457,251 +0.04(+0.62%)
Jul 20, 2009 6.213 6.346 6.197 6.319 10,738,132 +0.16(+2.55%)
Jul 17, 2009 6.158 6.209 6.044 6.162 13,458,383 -0.01(-0.19%)
Jul 16, 2009 5.910 6.201 5.895 6.174 12,352,895 +0.17(+2.88%)
Jul 15, 2009 5.883 6.060 5.879 6.001 19,497,010 +0.23(+3.95%)
Jul 14, 2009 5.781 5.851 5.627 5.773 22,657,582 +0.07(+1.31%)
Jul 13, 2009 5.557 5.714 5.529 5.698 26,304,502 +0.09(+1.54%)
Jul 10, 2009 5.537 5.667 5.431 5.612 16,055,528 -0.01(-0.14%)
Jul 09, 2009 5.505 5.741 5.431 5.619 20,830,892 +0.17(+3.10%)
Jul 08, 2009 5.352 5.584 5.340 5.450 20,610,768 +0.02(+0.29%)
Jul 07, 2009 5.718 5.718 5.415 5.435 19,421,214 -0.29(-5.08%)
Jul 06, 2009 5.616 5.729 5.462 5.726 15,677,114 -0.02(-0.41%)
Jul 02, 2009 5.957 5.957 5.749 5.749 11,333,822 -0.29(-4.88%)
Jul 01, 2009 6.197 6.260 6.032 6.044 15,680,558 -0.09(-1.47%)
Jun 30, 2009 6.130 6.256 6.005 6.134 12,662,250 -0.01(-0.19%)
Jun 29, 2009 6.020 6.205 6.012 6.146 16,058,302 +0.14(+2.36%)
Jun 26, 2009 6.095 6.134 5.961 6.005 28,436,914 -0.11(-1.86%)
Jun 25, 2009 5.981 6.170 5.965 6.119 15,019,116 +0.26(+4.43%)
Jun 24, 2009 5.812 6.001 5.781 5.859 14,464,180 +0.09(+1.57%)
Jun 23, 2009 5.749 5.890 5.639 5.769 17,776,248 +0.07(+1.24%)
Jun 22, 2009 5.977 5.993 5.690 5.698 16,917,944 -0.38(-6.27%)
Jun 19, 2009 6.331 6.366 6.012 6.079 22,112,110 -0.16(-2.58%)
Jun 18, 2009 6.166 6.303 6.099 6.240 12,591,791 +0.04(+0.70%)
Jun 17, 2009 6.327 6.335 6.044 6.197 18,182,656 -0.17(-2.65%)
Jun 16, 2009 6.559 6.661 6.311 6.366 15,562,579 -0.19(-2.94%)
Jun 15, 2009 6.684 6.743 6.464 6.559 12,355,478 -0.24(-3.58%)
Jun 12, 2009 6.865 6.904 6.759 6.802 12,790,178 -0.13(-1.87%)
Jun 11, 2009 6.704 7.046 6.700 6.932 15,777,435 +0.23(+3.46%)
Jun 10, 2009 6.732 6.779 6.551 6.700 14,380,270 +0.04(+0.53%)
Jun 09, 2009 6.747 6.798 6.598 6.665 13,944,190 -0.02(-0.29%)
Jun 08, 2009 6.700 6.759 6.567 6.684 11,610,587 -0.02(-0.23%)
Jun 05, 2009 6.838 6.932 6.618 6.700 16,242,215 -0.10(-1.45%)
Jun 04, 2009 6.732 6.865 6.618 6.798 13,687,709 +0.16(+2.37%)
Jun 03, 2009 6.783 6.952 6.547 6.641 13,012,216 -0.26(-3.76%)
Jun 02, 2009 7.014 7.014 6.814 6.901 12,684,702 -0.10(-1.46%)
Jun 01, 2009 6.747 7.070 6.735 7.003 18,675,644 +0.41(+6.20%)
May 29, 2009 6.405 6.641 6.390 6.594 18,264,510 +0.21(+3.26%)
May 28, 2009 6.115 6.460 6.095 6.386 15,736,043 +0.29(+4.77%)
May 27, 2009 6.335 6.417 6.083 6.095 22,623,254 -0.29(-4.50%)
May 26, 2009 6.162 6.390 6.064 6.382 13,366,506 +0.17(+2.65%)
May 22, 2009 6.166 6.370 6.138 6.217 12,185,996 +0.08(+1.28%)
May 21, 2009 6.291 6.291 6.079 6.138 12,700,329 -0.23(-3.64%)
May 20, 2009 6.425 6.637 6.339 6.370 14,615,708 +0.08(+1.25%)
May 19, 2009 6.299 6.398 6.217 6.291 11,672,075 +0.04(+0.63%)
May 18, 2009 5.977 6.260 5.942 6.252 13,198,824 +0.34(+5.71%)
May 15, 2009 6.016 6.193 5.831 5.914 21,425,778 -0.16(-2.65%)
May 14, 2009 5.867 6.111 5.820 6.075 21,972,888 +0.21(+3.55%)
May 13, 2009 5.934 6.040 5.788 5.867 22,289,152 -0.15(-2.55%)
May 12, 2009 6.146 6.185 5.800 6.020 19,787,124 -0.06(-0.97%)
May 11, 2009 6.240 6.240 6.063 6.079 15,169,713 -0.27(-4.27%)
May 08, 2009 6.146 6.409 6.095 6.350 24,705,016 +0.35(+5.90%)
May 07, 2009 6.158 6.268 5.898 5.997 21,083,322 -0.02(-0.26%)
May 06, 2009 5.914 6.134 5.824 6.012 18,860,236 +0.22(+3.80%)
May 05, 2009 5.950 5.997 5.561 5.792 23,851,382 -0.17(-2.83%)
May 04, 2009 5.777 5.961 5.588 5.961 16,214,424 +0.28(+4.98%)
May 01, 2009 5.564 5.777 5.509 5.678 15,693,594 +0.14(+2.48%)
Apr 30, 2009 5.403 5.741 5.403 5.541 27,750,954 +0.19(+3.52%)
Apr 29, 2009 5.215 5.411 5.211 5.352 22,107,842 +0.19(+3.65%)
Apr 28, 2009 5.207 5.238 5.089 5.164 15,133,370 -0.11(-2.09%)
Apr 27, 2009 5.293 5.403 5.187 5.274 14,928,702 -0.14(-2.54%)
Apr 24, 2009 5.301 5.474 5.250 5.411 17,936,668 +0.15(+2.91%)
Apr 23, 2009 5.234 5.337 5.081 5.258 20,368,314 +0.06(+1.21%)
Apr 22, 2009 5.171 5.329 5.065 5.195 23,065,636 -0.01(-0.23%)
Apr 21, 2009 4.940 5.301 4.851 5.207 21,701,366 +0.22(+4.41%)
Apr 20, 2009 5.368 5.388 4.979 4.987 20,603,302 -0.50(-9.16%)
Apr 17, 2009 5.238 5.545 5.238 5.490 23,237,976 +0.27(+5.20%)
Apr 16, 2009 5.156 5.262 5.057 5.219 15,281,636 +0.12(+2.31%)
Apr 15, 2009 5.030 5.136 4.983 5.101 14,198,024 +0.04(+0.85%)
Apr 14, 2009 4.983 5.223 4.877 5.058 21,583,138 +0.04(+0.70%)
Apr 13, 2009 4.983 5.042 4.841 5.022 22,481,480 -0.04(-0.70%)
Apr 09, 2009 5.030 5.132 4.928 5.058 32,758,818 +0.21(+4.29%)
Apr 08, 2009 4.562 4.928 4.448 4.849 25,010,330 +0.30(+6.66%)
Apr 07, 2009 4.665 4.678 4.527 4.547 16,952,808 -0.22(-4.70%)
Apr 06, 2009 4.837 4.873 4.716 4.771 15,489,130 -0.13(-2.72%)
Apr 03, 2009 4.782 4.951 4.763 4.904 16,101,351 +0.12(+2.46%)
Apr 02, 2009 4.641 4.873 4.621 4.786 24,095,430 +0.26(+5.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.