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 )

41.46 +0.76 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 29, 2011 13.06 13.31 13.02 13.25 24,837,744 +0.20(+1.56%)
Apr 28, 2011 13.06 13.17 12.95 13.04 14,265,885 -0.03(-0.24%)
Apr 27, 2011 13.01 13.12 12.78 13.08 12,723,753 +0.08(+0.58%)
Apr 26, 2011 12.86 13.04 12.76 13.00 16,796,252 +0.21(+1.66%)
Apr 25, 2011 12.80 12.81 12.62 12.79 8,434,452 +0.02(+0.16%)
Apr 21, 2011 12.74 12.81 12.66 12.77 9,232,416 +0.08(+0.60%)
Apr 20, 2011 12.47 12.70 12.45 12.69 19,649,500 +0.49(+4.03%)
Apr 19, 2011 12.10 12.25 12.07 12.20 9,997,335 +0.11(+0.89%)
Apr 18, 2011 12.19 12.23 12.00 12.09 12,192,767 -0.31(-2.48%)
Apr 15, 2011 12.29 12.47 12.29 12.40 14,704,926 +0.13(+1.04%)
Apr 14, 2011 12.07 12.35 12.00 12.27 12,521,976 +0.15(+1.22%)
Apr 13, 2011 12.19 12.33 11.95 12.13 14,478,705 -0.02(-0.20%)
Apr 12, 2011 12.17 12.18 11.93 12.15 21,740,400 -0.10(-0.85%)
Apr 11, 2011 12.39 12.51 12.19 12.25 17,847,326 -0.06(-0.49%)
Apr 08, 2011 12.44 12.54 12.23 12.31 10,671,266 -0.08(-0.61%)
Apr 07, 2011 12.23 12.41 12.15 12.39 15,021,989 +0.14(+1.11%)
Apr 06, 2011 12.43 12.47 12.12 12.25 10,911,308 -0.10(-0.78%)
Apr 05, 2011 12.38 12.46 12.32 12.35 14,082,613 -0.07(-0.58%)
Apr 04, 2011 12.49 12.53 12.35 12.42 14,950,222 -0.07(-0.58%)
Apr 01, 2011 12.64 12.74 12.47 12.49 13,040,471 +0.04(+0.32%)
Mar 31, 2011 12.59 12.69 12.44 12.45 17,521,182 -0.11(-0.86%)
Mar 30, 2011 12.36 12.62 12.29 12.56 17,722,166 +0.28(+2.28%)
Mar 29, 2011 12.21 12.29 12.10 12.28 11,175,191 +0.04(+0.36%)
Mar 28, 2011 12.49 12.56 12.23 12.24 11,175,497 -0.20(-1.57%)
Mar 25, 2011 12.27 12.52 12.23 12.43 13,070,050 +0.19(+1.57%)
Mar 24, 2011 12.21 12.29 12.11 12.24 11,039,350 +0.08(+0.62%)
Mar 23, 2011 12.15 12.20 12.00 12.17 12,430,987 -0.02(-0.13%)
Mar 22, 2011 12.29 12.33 12.10 12.18 8,129,987 -0.10(-0.81%)
Mar 21, 2011 12.31 12.35 12.23 12.28 17,327,676 +0.42(+3.57%)
Mar 18, 2011 11.98 12.00 11.82 11.86 21,543,418 +0.02(+0.20%)
Mar 17, 2011 11.83 11.93 11.71 11.83 19,487,980 +0.24(+2.10%)
Mar 16, 2011 11.81 11.92 11.46 11.59 25,835,992 -0.17(-1.43%)
Mar 15, 2011 11.69 11.81 11.64 11.76 19,010,838 -0.14(-1.21%)
Mar 14, 2011 11.92 11.98 11.76 11.90 14,243,965 -0.07(-0.60%)
Mar 11, 2011 11.76 12.03 11.69 11.97 15,072,395 +0.25(+2.11%)
Mar 10, 2011 11.85 11.95 11.55 11.73 27,415,564 -0.19(-1.61%)
Mar 09, 2011 11.91 12.04 11.86 11.92 14,329,100 -0.03(-0.22%)
Mar 08, 2011 12.08 12.14 11.89 11.94 14,310,254 -0.10(-0.83%)
Mar 07, 2011 12.27 12.33 11.92 12.04 21,935,374 -0.22(-1.82%)
Mar 04, 2011 12.20 12.29 12.11 12.27 16,413,641 +0.03(+0.23%)
Mar 03, 2011 12.19 12.25 11.98 12.24 20,968,294 +0.15(+1.25%)
Mar 02, 2011 11.94 12.21 11.88 12.09 18,347,342 +0.15(+1.23%)
Mar 01, 2011 12.20 12.26 11.92 11.94 22,814,310 -0.14(-1.12%)
Feb 28, 2011 12.06 12.10 11.94 12.08 18,643,892 +0.04(+0.33%)
Feb 25, 2011 11.89 12.05 11.83 12.04 24,727,716 +0.21(+1.78%)
Feb 24, 2011 11.90 11.94 11.73 11.82 16,857,662 +0.07(+0.61%)
Feb 23, 2011 11.83 12.12 11.74 11.75 24,859,338 -0.13(-1.10%)
Feb 22, 2011 12.12 12.22 11.82 11.88 26,532,414 -0.19(-1.61%)
Feb 18, 2011 12.03 12.22 12.00 12.08 40,839,020 +0.12(+0.96%)
Feb 17, 2011 12.10 12.31 11.71 11.96 123,485,656 +0.92(+8.36%)
Feb 16, 2011 10.99 11.13 10.90 11.04 57,419,900 +0.29(+2.70%)
Feb 15, 2011 10.71 10.83 10.63 10.75 20,060,138 +0.01(+0.07%)
Feb 14, 2011 10.73 10.83 10.68 10.74 18,890,512 +0.01(+0.07%)
Feb 11, 2011 10.82 10.91 10.71 10.73 16,658,767 -0.15(-1.35%)
Feb 10, 2011 10.77 10.93 10.77 10.88 11,665,172 +0.04(+0.40%)
Feb 09, 2011 10.99 11.03 10.75 10.84 11,594,115 -0.19(-1.77%)
Feb 08, 2011 11.03 11.16 10.93 11.03 22,668,782 +0.06(+0.58%)
Feb 07, 2011 10.97 11.11 10.95 10.97 10,736,044 +0.05(+0.44%)
Feb 04, 2011 10.99 11.05 10.89 10.92 12,421,173 -0.06(-0.51%)
Feb 03, 2011 10.83 11.05 10.81 10.98 20,235,276 +0.18(+1.70%)
Feb 02, 2011 10.79 10.92 10.77 10.79 8,063,523 -0.09(-0.84%)
Feb 01, 2011 10.79 10.91 10.78 10.89 16,506,941 +0.15(+1.41%)
Jan 31, 2011 10.62 10.79 10.62 10.73 17,668,526 +0.16(+1.47%)
Jan 28, 2011 10.72 10.81 10.54 10.58 27,976,270 -0.15(-1.37%)
Jan 27, 2011 10.69 10.76 10.59 10.73 18,336,618 +0.04(+0.37%)
Jan 26, 2011 10.53 10.72 10.53 10.69 13,070,508 +0.21(+1.97%)
Jan 25, 2011 10.55 10.55 10.41 10.48 13,848,981 -0.08(-0.72%)
Jan 24, 2011 10.45 10.57 10.43 10.56 11,883,195 +0.06(+0.53%)
Jan 21, 2011 10.43 10.63 10.41 10.50 24,365,724 +0.11(+1.07%)
Jan 20, 2011 10.32 10.46 10.25 10.39 28,681,398 +0.04(+0.35%)
Jan 19, 2011 10.45 10.51 10.30 10.35 16,540,511 -0.09(-0.84%)
Jan 18, 2011 10.53 10.57 10.42 10.44 18,369,106 -0.08(-0.79%)
Jan 14, 2011 10.51 10.55 10.43 10.52 19,163,054 -0.02(-0.23%)
Jan 13, 2011 10.45 10.76 10.39 10.55 37,056,464 +0.25(+2.43%)
Jan 12, 2011 10.16 10.30 10.14 10.30 19,621,668 +0.21(+2.05%)
Jan 11, 2011 9.852 10.12 9.788 10.09 16,011,119 +0.25(+2.50%)
Jan 10, 2011 9.693 9.876 9.693 9.844 17,909,408 -0.07(-0.68%)
Jan 07, 2011 9.792 9.924 9.701 9.912 15,349,409 +0.16(+1.59%)
Jan 06, 2011 9.816 9.816 9.649 9.757 8,158,403 -0.02(-0.20%)
Jan 05, 2011 9.705 9.840 9.649 9.776 13,206,110 +0.02(+0.16%)
Jan 04, 2011 9.824 9.864 9.665 9.760 15,622,489 -0.07(-0.73%)
Jan 03, 2011 9.932 10.02 9.808 9.832 18,381,126 +0.00(+0.00%)
Dec 31, 2010 9.764 9.900 9.757 9.832 7,766,013 +0.02(+0.24%)
Dec 30, 2010 9.757 9.900 9.733 9.808 5,868,652 -0.04(-0.36%)
Dec 29, 2010 9.828 9.864 9.764 9.844 5,207,767 +0.05(+0.53%)
Dec 28, 2010 9.816 9.840 9.764 9.792 4,425,203 -0.00(-0.04%)
Dec 27, 2010 9.768 9.820 9.721 9.796 4,756,160 +0.00(+0.04%)
Dec 23, 2010 9.800 9.842 9.774 9.792 4,832,170 -0.01(-0.08%)
Dec 22, 2010 9.836 9.852 9.760 9.800 7,129,742 +0.04(+0.37%)
Dec 21, 2010 9.760 9.820 9.737 9.764 7,454,615 +0.05(+0.49%)
Dec 20, 2010 9.502 9.757 9.502 9.717 13,241,502 +0.21(+2.22%)
Dec 17, 2010 9.403 9.629 9.387 9.506 15,801,692 +0.10(+1.06%)
Dec 16, 2010 9.446 9.458 9.331 9.406 12,510,980 -0.01(-0.08%)
Dec 15, 2010 9.482 9.530 9.291 9.414 20,851,702 -0.11(-1.17%)
Dec 14, 2010 9.621 9.667 9.502 9.526 22,804,494 -0.08(-0.79%)
Dec 13, 2010 9.570 9.742 9.554 9.601 25,297,344 +0.06(+0.67%)
Dec 10, 2010 9.546 9.601 9.434 9.538 19,825,984 +0.02(+0.21%)
Dec 09, 2010 9.379 9.566 9.339 9.518 17,241,830 +0.18(+1.87%)
Dec 08, 2010 9.355 9.403 9.243 9.343 13,558,804 -0.01(-0.06%)
Dec 07, 2010 9.555 9.594 9.297 9.349 24,334,936 -0.12(-1.25%)
Dec 06, 2010 9.369 9.602 9.297 9.468 21,843,046 +0.08(+0.89%)
Dec 03, 2010 9.349 9.434 9.309 9.384 13,107,615 -0.02(-0.21%)
Dec 02, 2010 9.218 9.440 9.183 9.404 15,602,536 +0.17(+1.89%)
Dec 01, 2010 9.183 9.337 9.183 9.230 23,972,914 +0.21(+2.28%)
Nov 30, 2010 8.933 9.088 8.866 9.024 22,757,846 -0.02(-0.22%)
Nov 29, 2010 8.922 9.044 8.898 9.044 18,303,290 -0.02(-0.17%)
Nov 26, 2010 9.107 9.183 9.024 9.060 5,578,942 -0.15(-1.59%)
Nov 24, 2010 9.115 9.206 9.206 9.206 10,692,280 +0.13(+1.39%)
Nov 23, 2010 9.147 9.167 9.001 9.080 17,571,536 -0.18(-1.97%)
Nov 22, 2010 9.210 9.266 9.056 9.262 15,498,349 -0.04(-0.43%)
Nov 19, 2010 9.250 9.305 9.100 9.301 15,199,161 +0.01(+0.09%)
Nov 18, 2010 9.210 9.337 9.187 9.293 17,540,978 +0.13(+1.42%)
Nov 17, 2010 8.977 9.206 8.941 9.163 21,030,242 +0.18(+2.03%)
Nov 16, 2010 8.957 9.092 8.866 8.981 25,713,470 -0.05(-0.57%)
Nov 15, 2010 9.147 9.297 9.013 9.032 21,990,264 -0.09(-0.95%)
Nov 12, 2010 9.305 9.479 9.060 9.119 29,745,796 -0.22(-2.37%)
Nov 11, 2010 8.882 9.392 8.842 9.341 47,079,784 +0.36(+3.96%)
Nov 10, 2010 9.020 9.096 8.918 8.985 23,778,368 -0.09(-1.05%)
Nov 09, 2010 9.001 9.218 8.858 9.080 28,369,576 +0.14(+1.55%)
Nov 08, 2010 8.815 8.961 8.779 8.941 17,635,682 +0.10(+1.16%)
Nov 05, 2010 8.783 8.850 8.704 8.838 15,020,569 +0.04(+0.49%)
Nov 04, 2010 8.593 8.803 8.558 8.795 19,075,362 +0.32(+3.73%)
Nov 03, 2010 8.530 8.550 8.300 8.478 13,973,512 -0.06(-0.65%)
Nov 02, 2010 8.439 8.605 8.411 8.534 15,944,785 +0.15(+1.84%)
Nov 01, 2010 8.562 8.581 8.324 8.380 19,471,600 -0.13(-1.53%)
Oct 29, 2010 8.292 8.550 8.273 8.510 25,603,758 +0.14(+1.70%)
Oct 28, 2010 8.087 8.565 8.063 8.368 40,528,616 +0.17(+2.12%)
Oct 27, 2010 8.023 8.217 7.992 8.194 25,931,344 -0.05(-0.58%)
Oct 25, 2010 8.387 8.451 8.233 8.241 16,409,538 -0.06(-0.76%)
Oct 22, 2010 8.419 8.471 8.277 8.304 11,424,210 -0.08(-0.94%)
Oct 21, 2010 8.502 8.562 8.289 8.383 17,409,238 -0.08(-0.89%)
Oct 20, 2010 8.348 8.589 8.348 8.459 21,844,620 +0.15(+1.76%)
Oct 19, 2010 8.376 8.451 8.253 8.312 25,458,980 -0.20(-2.32%)
Oct 18, 2010 8.419 8.542 8.334 8.510 15,857,911 +0.11(+1.27%)
Oct 15, 2010 8.498 8.502 8.308 8.403 32,008,856 -0.02(-0.23%)
Oct 14, 2010 8.506 8.562 8.340 8.423 18,259,240 -0.09(-1.11%)
Oct 13, 2010 7.960 8.799 7.921 8.518 86,401,208 +0.76(+9.79%)
Oct 12, 2010 7.766 7.794 7.656 7.758 9,267,475 -0.04(-0.51%)
Oct 11, 2010 7.826 7.881 7.774 7.798 6,510,041 -0.00(-0.05%)
Oct 08, 2010 7.802 7.826 7.640 7.802 13,181,469 +0.16(+2.07%)
Oct 07, 2010 7.703 7.703 7.541 7.644 13,285,130 +0.00(+0.00%)
Oct 06, 2010 7.600 7.711 7.545 7.644 14,059,442 +0.02(+0.26%)
Oct 05, 2010 7.620 7.667 7.553 7.624 338 +0.10(+1.31%)
Oct 04, 2010 7.636 7.663 7.470 7.525 11,967,467 -0.14(-1.81%)
Oct 01, 2010 7.663 7.715 7.525 7.663 14,118,671 +0.10(+1.34%)
Sep 30, 2010 7.559 7.636 7.477 7.562 34,754 +0.02(+0.28%)
Sep 29, 2010 7.438 7.576 7.422 7.541 8,864,322 +0.07(+0.90%)
Sep 28, 2010 7.430 7.489 7.319 7.474 7,252,338 +0.06(+0.85%)
Sep 27, 2010 7.446 7.501 7.410 7.410 6,798,487 -0.05(-0.64%)
Sep 24, 2010 7.418 7.568 7.327 7.458 14,729,479 +0.14(+1.89%)
Sep 23, 2010 7.319 7.414 7.268 7.319 12,300,841 -0.06(-0.80%)
Sep 22, 2010 7.422 7.505 7.379 7.379 12,068,103 -0.06(-0.85%)
Sep 21, 2010 7.485 7.525 7.371 7.442 12,942,720 -0.02(-0.27%)
Sep 20, 2010 7.295 7.497 7.292 7.462 15,844,540 +0.18(+2.50%)
Sep 17, 2010 7.280 7.351 7.189 7.280 20,831,784 -0.28(-3.66%)
Sep 15, 2010 7.568 7.608 7.509 7.557 12,387,292 -0.09(-1.24%)
Sep 14, 2010 7.747 7.794 7.644 7.652 11,527,171 -0.13(-1.73%)
Sep 13, 2010 7.707 7.794 7.652 7.786 15,394,435 +0.17(+2.18%)
Sep 10, 2010 7.648 7.679 7.608 7.620 10,331,616 -0.01(-0.10%)
Sep 09, 2010 7.695 7.711 7.580 7.628 10,467,428 +0.03(+0.36%)
Sep 08, 2010 7.537 7.632 7.529 7.600 18,854,322 +0.08(+1.11%)
Sep 07, 2010 7.557 7.588 7.474 7.517 1,574 -0.13(-1.66%)
Sep 03, 2010 7.628 7.691 7.553 7.644 12,791,545 +0.08(+0.99%)
Sep 02, 2010 7.450 7.580 7.418 7.568 475 +0.11(+1.43%)
Sep 01, 2010 7.295 7.481 7.256 7.462 16,081,300 +0.28(+3.91%)
Aug 31, 2010 7.177 7.252 7.110 7.181 17,758 -0.03(-0.38%)
Aug 30, 2010 7.307 7.369 7.189 7.208 12,789,894 -0.11(-1.57%)
Aug 27, 2010 7.145 7.331 7.058 7.323 14,631,749 +0.14(+1.93%)
Aug 26, 2010 7.236 7.355 7.153 7.185 17,083,232 +0.00(+0.00%)
Aug 25, 2010 7.090 7.204 7.011 7.185 200,488 +0.08(+1.09%)
Aug 24, 2010 7.151 7.210 7.076 7.108 1,982 -0.16(-2.16%)
Aug 23, 2010 7.347 7.445 7.261 7.265 9,872,697 -0.06(-0.86%)
Aug 20, 2010 7.367 7.410 7.269 7.328 12,819,050 -0.10(-1.32%)
Aug 19, 2010 7.579 7.587 7.402 7.426 1,982 -0.19(-2.48%)
Aug 18, 2010 7.713 7.746 7.582 7.614 1,272 -0.12(-1.57%)
Aug 17, 2010 7.720 7.772 7.685 7.736 10,272,919 +0.10(+1.29%)
Aug 16, 2010 7.630 7.689 7.516 7.638 7,775,062 +0.00(+0.00%)
Aug 13, 2010 7.638 7.732 7.610 7.638 7,480,218 -0.00(-0.05%)
Aug 12, 2010 7.618 7.705 7.575 7.642 9,391,091 -0.07(-0.87%)
Aug 11, 2010 7.886 7.893 7.665 7.709 6,675 -0.34(-4.20%)
Aug 10, 2010 8.054 8.082 7.952 8.047 11,044,680 -0.11(-1.40%)
Aug 09, 2010 8.216 8.251 8.125 8.161 9,475,937 -0.03(-0.34%)
Aug 06, 2010 8.188 8.212 8.043 8.188 20,330,686 +0.02(+0.19%)
Aug 05, 2010 8.003 8.176 7.913 8.172 19,813,366 +0.12(+1.51%)
Aug 04, 2010 7.968 8.078 7.925 8.051 381 +0.09(+1.14%)
Aug 03, 2010 7.929 7.996 7.858 7.960 11,753,354 +0.03(+0.35%)
Aug 02, 2010 7.838 7.960 7.748 7.933 14,178,711 +0.31(+4.02%)
Jul 30, 2010 7.626 7.677 7.362 7.626 16,786,306 +0.11(+1.41%)
Jul 29, 2010 7.292 7.618 7.292 7.520 21,318,854 -0.12(-1.59%)
Jul 28, 2010 7.642 7.803 7.610 7.642 1,186 -0.11(-1.47%)
Jul 27, 2010 7.756 7.834 7.685 7.756 1,585 -0.04(-0.45%)
Jul 26, 2010 7.689 7.842 7.689 7.791 13,154,270 +0.07(+0.86%)
Jul 23, 2010 7.646 7.756 7.563 7.724 9,510,903 +0.05(+0.72%)
Jul 22, 2010 7.575 7.732 7.532 7.669 3,838 +0.20(+2.68%)
Jul 21, 2010 7.599 7.599 7.379 7.469 14,316,647 -0.09(-1.14%)
Jul 20, 2010 7.555 7.583 7.221 7.555 13,655,474 +0.19(+2.56%)
Jul 19, 2010 7.335 7.443 7.261 7.367 9,450,745 +0.03(+0.43%)
Jul 16, 2010 7.335 7.512 7.292 7.335 16,418,022 -0.13(-1.76%)
Jul 15, 2010 7.575 7.609 7.387 7.467 13,385,731 -0.11(-1.48%)
Jul 14, 2010 7.587 7.642 7.516 7.579 12,063,178 -0.07(-0.92%)
Jul 13, 2010 7.650 7.701 7.587 7.650 7,472 +0.10(+1.30%)
Jul 12, 2010 7.485 7.571 7.414 7.552 14,448,006 +0.04(+0.47%)
Jul 09, 2010 7.516 7.544 7.426 7.516 9,143,927 +0.01(+0.16%)
Jul 08, 2010 7.477 7.520 7.347 7.504 108,424 +0.13(+1.70%)
Jul 07, 2010 6.994 7.387 6.994 7.379 27,829,610 +0.37(+5.33%)
Jul 06, 2010 7.068 7.155 6.927 7.005 4,199 +0.06(+0.91%)
Jul 02, 2010 6.943 7.147 6.888 6.943 18,394,460 -0.09(-1.28%)
Jul 01, 2010 7.194 7.249 6.903 7.033 29,714,280 -0.15(-2.08%)
Jun 30, 2010 7.347 7.387 7.143 7.182 6,665 -0.09(-1.24%)
Jun 29, 2010 7.548 7.548 7.210 7.273 29,003,098 -0.51(-6.61%)
Jun 25, 2010 7.787 7.874 7.646 7.787 26,621,664 +0.01(+0.15%)
Jun 24, 2010 7.901 7.929 7.740 7.775 15,149,561 -0.14(-1.79%)
Jun 23, 2010 7.984 8.003 7.815 7.917 16,258,452 -0.05(-0.59%)
Jun 22, 2010 8.326 8.377 7.933 7.964 21,050,996 -0.36(-4.30%)
Jun 21, 2010 8.546 8.569 8.263 8.322 14,835,611 -0.09(-1.12%)
Jun 18, 2010 8.416 8.518 8.302 8.416 23,349,976 +0.14(+1.66%)
Jun 17, 2010 8.318 8.349 8.180 8.278 17,504,716 +0.07(+0.81%)
Jun 16, 2010 8.208 8.320 8.157 8.212 22,528,074 -0.07(-0.85%)
Jun 15, 2010 7.944 8.306 7.937 8.282 21,652,428 +0.45(+5.72%)
Jun 14, 2010 7.964 8.007 7.823 7.834 14,341,608 -0.03(-0.40%)
Jun 11, 2010 7.693 7.870 7.681 7.866 11,706,385 +0.02(+0.30%)
Jun 10, 2010 7.693 7.850 7.642 7.842 19,709,908 +0.31(+4.12%)
Jun 09, 2010 7.618 7.842 7.493 7.532 19,065,902 +0.03(+0.34%)
Jun 08, 2010 7.319 7.522 7.280 7.506 21,837,362 +0.17(+2.29%)
Jun 07, 2010 7.569 7.622 7.323 7.339 18,497,644 -0.17(-2.29%)
Jun 04, 2010 7.510 7.834 7.475 7.510 22,137,662 -0.34(-4.33%)
Jun 03, 2010 7.592 7.869 7.538 7.850 19,975,016 +0.24(+3.18%)
Jun 02, 2010 7.456 7.608 7.397 7.608 768 +0.23(+3.18%)
Jun 01, 2010 7.604 7.678 7.362 7.374 15,895,189 -0.34(-4.35%)
May 28, 2010 7.709 7.924 7.678 7.709 16,033,922 -0.14(-1.84%)
May 27, 2010 7.721 7.862 7.688 7.854 17,111,688 +0.33(+4.36%)
May 26, 2010 7.596 7.725 7.495 7.526 512 +0.06(+0.78%)
May 25, 2010 7.089 7.475 7.089 7.467 24,984,388 +0.05(+0.63%)
May 24, 2010 7.526 7.596 7.420 7.420 18,699,262 -0.15(-2.01%)
May 21, 2010 7.257 7.627 7.221 7.573 24,266,664 +0.11(+1.52%)
May 20, 2010 7.463 7.666 7.417 7.460 256 -0.43(-5.40%)
May 19, 2010 8.061 8.107 7.748 7.885 31,288,108 -0.25(-3.07%)
May 18, 2010 8.369 8.494 8.076 8.135 512 -0.12(-1.42%)
May 17, 2010 8.478 8.533 8.080 8.252 20,499,402 -0.20(-2.31%)
May 14, 2010 8.447 8.670 8.303 8.447 21,300,450 -0.24(-2.74%)
May 13, 2010 8.716 8.810 8.592 8.685 16,491,108 -0.06(-0.71%)
May 12, 2010 8.592 8.800 8.560 8.748 19,162,996 +0.23(+2.75%)
May 11, 2010 8.478 8.595 8.474 8.513 26,351,128 +0.13(+1.54%)
May 10, 2010 8.275 8.392 8.205 8.385 23,566,144 +0.45(+5.66%)
May 07, 2010 8.213 8.369 7.823 7.936 38,520,792 -0.28(-3.42%)
May 06, 2010 8.225 8.697 7.850 8.217 19,175 -0.50(-5.77%)
May 05, 2010 8.880 8.962 8.607 8.720 24,460,782 -0.39(-4.24%)
May 04, 2010 9.228 9.290 9.044 9.107 17,266,696 -0.31(-3.32%)
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.