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 (%)
Aug 31, 2006 9.697 9.744 9.642 9.689 5,623,359 -0.00(-0.04%)
Aug 30, 2006 9.925 9.925 9.547 9.693 9,971,097 -0.23(-2.34%)
Aug 29, 2006 9.866 9.937 9.795 9.925 5,374,234 +0.01(+0.08%)
Aug 28, 2006 9.850 9.980 9.764 9.917 8,198,751 +0.02(+0.16%)
Aug 25, 2006 9.771 9.980 9.748 9.901 6,604,606 +0.16(+1.61%)
Aug 24, 2006 9.736 9.760 9.622 9.744 10,099,981 +0.06(+0.65%)
Aug 23, 2006 9.791 9.913 9.646 9.681 4,713,290 -0.18(-1.87%)
Aug 22, 2006 9.681 9.870 9.681 9.866 22,628,422 +0.07(+0.72%)
Aug 21, 2006 9.807 9.917 9.783 9.795 8,482,194 -0.01(-0.12%)
Aug 18, 2006 9.768 9.811 9.626 9.807 7,736,853 +0.07(+0.73%)
Aug 17, 2006 9.771 9.854 9.661 9.736 7,006,510 -0.12(-1.24%)
Aug 16, 2006 9.823 9.992 9.779 9.858 11,490,505 +0.09(+0.93%)
Aug 15, 2006 9.685 9.795 9.642 9.768 9,852,381 +0.09(+0.93%)
Aug 14, 2006 9.539 9.701 9.492 9.677 12,619,956 +0.10(+1.03%)
Aug 11, 2006 9.520 9.653 9.492 9.579 6,448,013 +0.04(+0.41%)
Aug 10, 2006 9.563 9.622 9.445 9.539 6,814,328 -0.07(-0.78%)
Aug 09, 2006 9.638 9.795 9.547 9.614 9,211,266 +0.01(+0.08%)
Aug 08, 2006 9.598 9.768 9.532 9.606 8,521,088 -0.08(-0.85%)
Aug 07, 2006 9.811 9.842 9.681 9.689 11,000,898 +0.07(+0.74%)
Aug 04, 2006 9.811 9.815 9.520 9.618 8,784,449 -0.09(-0.97%)
Aug 03, 2006 9.771 9.803 9.626 9.712 11,754,120 +0.15(+1.52%)
Aug 02, 2006 9.665 9.783 9.437 9.567 10,701,440 -0.04(-0.45%)
Aug 01, 2006 9.539 9.697 9.516 9.610 10,959,462 +0.07(+0.74%)
Jul 31, 2006 9.421 9.661 9.410 9.539 11,543,634 +0.16(+1.68%)
Jul 28, 2006 9.484 9.488 9.299 9.382 8,202,818 -0.03(-0.29%)
Jul 27, 2006 9.543 9.598 9.335 9.410 9,576,056 -0.07(-0.75%)
Jul 26, 2006 9.299 9.547 9.225 9.480 10,015,075 +0.18(+1.95%)
Jul 25, 2006 9.142 9.390 9.134 9.299 8,333,482 +0.18(+2.03%)
Jul 24, 2006 8.835 9.193 8.827 9.115 8,416,100 +0.26(+2.89%)
Jul 21, 2006 8.922 9.028 8.843 8.859 11,121,647 -0.06(-0.71%)
Jul 20, 2006 9.028 9.126 8.914 8.922 6,553,510 -0.20(-2.16%)
Jul 19, 2006 9.048 9.162 8.945 9.118 8,708,949 +0.13(+1.40%)
Jul 18, 2006 8.969 9.020 8.886 8.993 10,328,515 +0.09(+1.02%)
Jul 17, 2006 9.052 9.091 8.812 8.902 8,254,677 -0.21(-2.29%)
Jul 14, 2006 9.008 9.126 8.910 9.111 8,881,048 +0.15(+1.62%)
Jul 13, 2006 9.048 9.087 8.882 8.965 12,322,531 -0.09(-1.00%)
Jul 12, 2006 9.107 9.115 8.973 9.056 7,151,155 -0.03(-0.35%)
Jul 11, 2006 9.016 9.122 8.938 9.087 7,931,069 +0.10(+1.09%)
Jul 10, 2006 8.965 9.056 8.918 8.989 5,631,748 -0.00(-0.04%)
Jul 07, 2006 9.107 9.146 8.894 8.993 10,831,849 -0.09(-0.95%)
Jul 06, 2006 9.201 9.240 9.016 9.079 11,460,254 -0.12(-1.33%)
Jul 05, 2006 9.213 9.248 9.044 9.201 9,539,196 -0.13(-1.43%)
Jul 03, 2006 8.973 9.339 8.973 9.335 6,742,387 +0.15(+1.58%)
Jun 30, 2006 9.225 9.264 9.088 9.189 10,290,638 +0.00(+0.00%)
Jun 29, 2006 9.107 9.280 9.024 9.189 14,684,133 +0.12(+1.34%)
Jun 28, 2006 8.973 9.095 8.918 9.067 9,663,758 +0.09(+1.01%)
Jun 27, 2006 8.772 9.008 8.757 8.977 16,398,011 +0.22(+2.56%)
Jun 26, 2006 8.745 8.772 8.615 8.753 13,596,881 +0.00(+0.00%)
Jun 23, 2006 8.910 8.910 8.556 8.753 28,643,770 +0.63(+7.75%)
Jun 22, 2006 8.257 8.277 8.084 8.123 9,741,546 -0.17(-2.04%)
Jun 21, 2006 8.233 8.438 8.190 8.292 8,336,024 +0.15(+1.79%)
Jun 20, 2006 8.210 8.312 8.111 8.147 8,525,156 -0.06(-0.77%)
Jun 19, 2006 8.517 8.524 8.147 8.210 13,560,529 -0.32(-3.78%)
Jun 16, 2006 8.528 8.580 8.367 8.532 8,495,922 +0.00(+0.05%)
Jun 15, 2006 8.261 8.556 8.241 8.528 11,799,877 +0.35(+4.23%)
Jun 14, 2006 7.982 8.194 7.891 8.182 9,150,764 +0.18(+2.31%)
Jun 13, 2006 8.210 8.229 7.982 7.997 13,893,543 -0.27(-3.28%)
Jun 12, 2006 8.426 8.493 8.245 8.269 16,643,069 -0.19(-2.23%)
Jun 09, 2006 8.347 8.493 8.347 8.458 10,049,139 +0.09(+1.08%)
Jun 08, 2006 8.458 8.458 8.037 8.367 26,107,272 -0.13(-1.53%)
Jun 07, 2006 8.654 8.737 8.465 8.497 14,214,101 -0.26(-2.92%)
Jun 06, 2006 8.820 8.973 8.623 8.753 15,642,502 -0.13(-1.46%)
Jun 05, 2006 9.166 9.181 8.867 8.882 9,940,084 -0.27(-2.92%)
Jun 02, 2006 9.028 9.154 8.969 9.150 18,535,402 +0.15(+1.66%)
Jun 01, 2006 8.890 9.020 8.772 9.000 11,841,059 +0.11(+1.24%)
May 31, 2006 8.764 8.898 8.725 8.890 11,543,634 +0.22(+2.54%)
May 30, 2006 8.930 9.048 8.635 8.670 21,264,844 +0.28(+3.28%)
May 26, 2006 8.261 8.399 8.202 8.395 7,246,484 +0.10(+1.19%)
May 25, 2006 8.064 8.367 7.982 8.296 12,194,155 +0.27(+3.38%)
May 24, 2006 8.045 8.194 7.871 8.025 13,083,633 -0.02(-0.20%)
May 23, 2006 8.186 8.340 8.021 8.041 11,145,797 -0.06(-0.68%)
May 22, 2006 8.163 8.178 7.907 8.096 14,139,109 -0.10(-1.20%)
May 19, 2006 8.143 8.257 7.993 8.194 12,528,440 +0.06(+0.68%)
May 18, 2006 8.214 8.458 8.100 8.139 12,965,680 -0.08(-1.00%)
May 17, 2006 8.359 8.446 8.182 8.222 11,337,217 -0.18(-2.20%)
May 16, 2006 8.556 8.623 8.379 8.406 20,162,594 -0.10(-1.20%)
May 15, 2006 8.611 8.666 8.399 8.509 14,825,474 -0.19(-2.22%)
May 12, 2006 8.930 8.949 8.690 8.701 12,620,718 -0.30(-3.32%)
May 11, 2006 9.233 9.233 8.941 9.000 8,197,988 -0.17(-1.89%)
May 10, 2006 9.083 9.233 9.083 9.174 6,140,929 +0.02(+0.21%)
May 09, 2006 9.095 9.185 8.989 9.154 10,844,305 +0.07(+0.82%)
May 08, 2006 8.886 9.087 8.784 9.079 10,923,618 +0.16(+1.76%)
May 05, 2006 8.843 8.957 8.780 8.922 14,331,291 +0.26(+2.95%)
May 04, 2006 8.654 8.867 8.438 8.666 18,804,100 -0.18(-2.05%)
May 03, 2006 8.859 9.008 8.792 8.847 10,573,573 -0.01(-0.13%)
May 02, 2006 8.757 8.894 8.757 8.859 14,880,637 +0.17(+1.99%)
May 01, 2006 8.666 8.753 8.642 8.686 11,350,690 +0.06(+0.68%)
Apr 28, 2006 8.753 8.784 8.595 8.627 8,633,957 -0.09(-1.04%)
Apr 27, 2006 8.654 8.812 8.454 8.717 10,340,463 -0.01(-0.09%)
Apr 26, 2006 8.812 8.973 8.654 8.725 9,045,776 -0.03(-0.36%)
Apr 25, 2006 8.835 8.882 8.713 8.757 13,931,929 -0.06(-0.71%)
Apr 24, 2006 8.961 8.997 8.725 8.820 10,132,266 -0.13(-1.41%)
Apr 21, 2006 9.079 9.083 8.859 8.945 10,734,233 -0.05(-0.57%)
Apr 20, 2006 9.126 9.181 8.871 8.997 5,937,053 -0.15(-1.59%)
Apr 19, 2006 9.071 9.166 8.898 9.142 10,658,478 +0.09(+0.96%)
Apr 18, 2006 8.753 9.071 8.800 9.056 12,645,631 +0.31(+3.51%)
Apr 17, 2006 8.635 8.753 8.576 8.749 7,087,349 +0.16(+1.88%)
Apr 13, 2006 8.623 8.631 8.469 8.587 5,622,596 -0.04(-0.41%)
Apr 12, 2006 8.615 8.682 8.501 8.623 7,848,959 +0.01(+0.09%)
Apr 11, 2006 8.733 8.823 8.505 8.615 8,541,171 -0.12(-1.35%)
Apr 10, 2006 8.698 8.784 8.654 8.733 9,144,409 +0.09(+1.05%)
Apr 07, 2006 8.847 8.851 8.568 8.642 19,422,590 -0.20(-2.23%)
Apr 06, 2006 8.666 8.851 8.650 8.839 17,968,006 +0.20(+2.28%)
Apr 05, 2006 8.540 8.654 8.462 8.642 14,806,408 +0.24(+2.90%)
Apr 04, 2006 8.406 8.462 8.340 8.399 11,959,520 -0.02(-0.19%)
Apr 03, 2006 8.458 8.556 8.347 8.414 9,652,065 +0.00(+0.00%)
Mar 31, 2006 8.426 8.458 8.359 8.414 12,260,250 -0.02(-0.19%)
Mar 30, 2006 8.198 8.458 8.198 8.430 21,747,332 +0.18(+2.14%)
Mar 29, 2006 8.253 8.292 8.186 8.253 11,169,184 +0.01(+0.14%)
Mar 28, 2006 8.190 8.296 8.174 8.241 11,198,164 +0.07(+0.87%)
Mar 27, 2006 8.139 8.210 8.068 8.170 8,036,057 -0.02(-0.19%)
Mar 24, 2006 8.163 8.308 8.084 8.186 13,159,896 +0.04(+0.43%)
Mar 23, 2006 8.064 8.257 8.033 8.151 12,692,914 +0.13(+1.62%)
Mar 22, 2006 7.927 8.143 7.903 8.021 8,616,417 +0.11(+1.39%)
Mar 21, 2006 8.045 8.155 7.899 7.911 11,563,717 -0.20(-2.52%)
Mar 20, 2006 8.218 8.320 8.041 8.115 14,170,377 -0.10(-1.24%)
Mar 17, 2006 8.249 8.277 8.135 8.218 15,871,544 -0.03(-0.33%)
Mar 16, 2006 8.037 8.285 7.986 8.245 15,184,671 +0.21(+2.64%)
Mar 15, 2006 8.033 8.084 7.942 8.033 11,521,264 -0.05(-0.58%)
Mar 14, 2006 8.005 8.100 7.942 8.080 8,853,340 +0.07(+0.93%)
Mar 13, 2006 7.891 8.037 7.887 8.005 9,744,088 +0.15(+1.95%)
Mar 10, 2006 7.816 8.005 7.769 7.852 12,639,530 +0.06(+0.71%)
Mar 09, 2006 7.875 7.997 7.781 7.797 12,089,421 -0.09(-1.20%)
Mar 08, 2006 7.710 7.954 7.671 7.891 27,163,258 +0.22(+2.92%)
Mar 07, 2006 7.982 7.986 7.612 7.667 30,719,896 -0.34(-4.27%)
Mar 06, 2006 8.379 8.383 7.875 8.009 25,437,940 -0.52(-6.05%)
Mar 03, 2006 8.627 8.627 8.517 8.524 10,441,892 -0.10(-1.14%)
Mar 02, 2006 8.713 8.737 8.556 8.623 11,706,837 +0.03(+0.32%)
Mar 01, 2006 8.678 8.784 8.583 8.595 15,357,533 +0.11(+1.30%)
Feb 28, 2006 8.705 8.615 8.182 8.485 28,030,618 -0.22(-2.53%)
Feb 27, 2006 8.800 8.851 8.637 8.705 8,776,060 -0.09(-1.03%)
Feb 24, 2006 8.694 8.851 8.694 8.796 8,833,003 +0.20(+2.38%)
Feb 23, 2006 8.576 8.709 8.434 8.591 17,980,970 -0.07(-0.86%)
Feb 22, 2006 8.890 8.914 8.654 8.666 10,219,968 -0.26(-2.91%)
Feb 21, 2006 8.949 9.048 8.855 8.926 9,167,796 +0.17(+1.98%)
Feb 17, 2006 8.713 8.871 8.694 8.753 12,484,716 +0.04(+0.45%)
Feb 16, 2006 8.560 8.808 8.560 8.713 9,791,880 +0.15(+1.79%)
Feb 15, 2006 8.477 8.698 8.469 8.560 10,523,493 +0.12(+1.45%)
Feb 14, 2006 8.536 8.595 8.336 8.438 15,043,585 -0.20(-2.32%)
Feb 13, 2006 8.654 8.772 8.587 8.639 7,832,182 +0.02(+0.27%)
Feb 10, 2006 8.733 8.820 8.544 8.615 11,294,255 -0.09(-1.04%)
Feb 09, 2006 8.843 8.977 8.674 8.705 10,881,420 -0.13(-1.43%)
Feb 08, 2006 8.713 8.859 8.615 8.831 11,495,080 -0.02(-0.27%)
Feb 07, 2006 9.107 9.115 8.772 8.855 13,364,026 -0.36(-3.93%)
Feb 06, 2006 9.107 9.315 9.107 9.217 6,843,308 +0.15(+1.65%)
Feb 03, 2006 9.118 9.233 9.016 9.067 8,299,926 -0.07(-0.73%)
Feb 02, 2006 9.296 9.358 8.993 9.134 11,436,104 -0.21(-2.27%)
Feb 01, 2006 9.311 9.535 9.288 9.347 8,843,171 -0.03(-0.34%)
Jan 31, 2006 9.402 9.535 9.315 9.378 11,010,050 -0.11(-1.16%)
Jan 30, 2006 9.362 9.575 9.354 9.488 7,509,590 +0.09(+0.92%)
Jan 27, 2006 9.299 9.520 9.315 9.402 9,218,638 +0.11(+1.14%)
Jan 26, 2006 9.354 9.425 8.910 9.296 17,653,550 -0.06(-0.59%)
Jan 25, 2006 9.705 9.732 9.244 9.351 14,640,409 -0.28(-2.86%)
Jan 24, 2006 9.634 9.740 9.561 9.626 10,851,169 -0.02(-0.20%)
Jan 23, 2006 9.913 9.913 9.626 9.646 12,224,152 -0.20(-2.00%)
Jan 20, 2006 10.01 10.06 9.803 9.842 19,444,198 -0.02(-0.24%)
Jan 19, 2006 9.756 9.886 9.669 9.866 8,908,249 +0.13(+1.29%)
Jan 18, 2006 9.834 9.893 9.669 9.740 14,739,043 -0.14(-1.43%)
Jan 17, 2006 9.827 9.948 9.756 9.882 14,071,235 +0.20(+2.11%)
Jan 13, 2006 9.638 9.712 9.598 9.677 8,542,950 +0.06(+0.57%)
Jan 12, 2006 9.598 9.728 9.524 9.622 14,681,337 +0.04(+0.45%)
Jan 11, 2006 9.602 9.626 9.437 9.579 8,862,745 -0.06(-0.57%)
Jan 10, 2006 9.461 9.646 9.457 9.634 7,695,417 +0.08(+0.86%)
Jan 09, 2006 9.394 9.555 9.347 9.551 10,713,896 +0.15(+1.63%)
Jan 06, 2006 9.402 9.476 9.362 9.398 6,977,022 +0.04(+0.38%)
Jan 05, 2006 9.461 9.473 9.240 9.362 10,570,014 -0.10(-1.04%)
Jan 04, 2006 9.386 9.512 9.280 9.461 10,098,964 +0.06(+0.63%)
Jan 03, 2006 9.166 9.437 9.146 9.402 12,286,942 +0.29(+3.15%)
Dec 30, 2005 9.012 9.170 8.949 9.115 6,262,186 +0.06(+0.65%)
Dec 29, 2005 9.146 9.260 9.028 9.056 6,268,033 -0.09(-0.99%)
Dec 28, 2005 9.177 9.197 9.012 9.146 7,846,671 +0.04(+0.43%)
Dec 27, 2005 9.339 9.343 9.004 9.107 9,488,862 -0.27(-2.85%)
Dec 23, 2005 9.347 9.385 9.138 9.374 6,807,719 +0.00(+0.04%)
Dec 22, 2005 9.496 9.539 9.343 9.370 10,274,877 -0.04(-0.42%)
Dec 21, 2005 9.382 9.488 9.280 9.410 12,203,053 -0.03(-0.29%)
Dec 20, 2005 9.280 9.500 9.276 9.437 12,208,900 +0.12(+1.27%)
Dec 19, 2005 9.323 9.414 9.303 9.319 11,658,537 -0.02(-0.21%)
Dec 16, 2005 9.630 9.630 9.323 9.339 13,940,572 -0.22(-2.34%)
Dec 15, 2005 9.689 9.748 9.445 9.563 9,238,466 -0.12(-1.26%)
Dec 14, 2005 9.417 9.724 9.414 9.685 18,293,394 +0.33(+3.53%)
Dec 13, 2005 9.386 9.453 9.319 9.354 15,687,242 +0.05(+0.55%)
Dec 12, 2005 9.441 9.441 9.185 9.303 22,163,474 +0.36(+4.00%)
Dec 09, 2005 9.115 9.138 8.930 8.945 8,181,465 -0.18(-1.98%)
Dec 08, 2005 9.048 9.248 9.044 9.126 14,411,621 +0.13(+1.49%)
Dec 07, 2005 9.044 9.205 8.886 8.993 7,536,282 -0.05(-0.57%)
Dec 06, 2005 8.812 9.217 8.741 9.044 16,169,731 +0.32(+3.65%)
Dec 05, 2005 8.784 8.843 8.682 8.725 11,550,244 +0.02(+0.23%)
Dec 02, 2005 8.678 8.772 8.595 8.705 6,951,093 -0.01(-0.09%)
Dec 01, 2005 8.458 8.733 8.540 8.713 10,329,532 +0.26(+3.02%)
Nov 30, 2005 8.566 8.619 8.399 8.458 18,477,442 -0.10(-1.15%)
Nov 29, 2005 8.481 8.631 8.493 8.556 10,096,676 +0.08(+0.93%)
Nov 28, 2005 8.694 8.717 8.438 8.477 9,945,168 -0.31(-3.58%)
Nov 25, 2005 8.713 8.792 8.650 8.792 5,045,542 +0.15(+1.73%)
Nov 23, 2005 8.796 8.851 8.595 8.642 8,636,754 -0.22(-2.49%)
Nov 22, 2005 8.772 8.871 8.729 8.863 8,072,663 +0.20(+2.27%)
Nov 21, 2005 8.528 8.682 8.497 8.666 9,943,897 +0.11(+1.29%)
Nov 18, 2005 8.556 8.650 8.406 8.556 32,623,414 +0.00(+0.00%)
Nov 17, 2005 8.615 8.635 8.418 8.556 16,352,762 +0.32(+3.92%)
Nov 16, 2005 8.037 8.316 8.045 8.233 11,177,319 +0.20(+2.45%)
Nov 15, 2005 8.037 8.245 7.989 8.037 8,675,139 -0.00(-0.05%)
Nov 14, 2005 8.064 8.524 7.868 8.041 12,602,415 +0.09(+1.09%)
Nov 11, 2005 7.769 7.997 7.687 7.954 12,616,397 +0.10(+1.25%)
Nov 10, 2005 7.946 7.997 7.753 7.856 16,973,032 -0.22(-2.78%)
Nov 09, 2005 8.072 8.202 7.868 8.080 13,237,938 +0.01(+0.10%)
Nov 08, 2005 8.123 8.281 8.013 8.072 11,980,366 -0.13(-1.63%)
Nov 07, 2005 8.595 8.595 8.033 8.206 14,392,810 -0.40(-4.62%)
Nov 04, 2005 8.788 8.808 8.465 8.603 9,847,551 -0.24(-2.76%)
Nov 03, 2005 8.418 8.867 8.418 8.847 12,459,550 +0.38(+4.51%)
Nov 02, 2005 8.615 8.749 8.434 8.465 14,394,335 -0.22(-2.49%)
Nov 01, 2005 8.772 8.902 8.595 8.682 8,738,946 -0.09(-1.03%)
Oct 31, 2005 8.733 8.914 8.615 8.772 7,741,175 +0.07(+0.86%)
Oct 28, 2005 8.595 8.792 8.324 8.698 10,724,573 +0.22(+2.60%)
Oct 27, 2005 8.871 8.941 8.477 8.477 8,166,721 -0.38(-4.26%)
Oct 26, 2005 8.977 9.240 8.847 8.855 13,165,488 -0.09(-1.05%)
Oct 25, 2005 8.922 9.091 8.737 8.949 11,227,398 +0.03(+0.31%)
Oct 24, 2005 8.481 8.965 8.347 8.922 11,984,179 +0.44(+5.19%)
Oct 21, 2005 8.399 8.611 8.194 8.481 18,699,620 +0.08(+0.98%)
Oct 20, 2005 8.650 8.686 8.178 8.399 14,812,763 -0.26(-2.95%)
Oct 19, 2005 8.379 8.674 8.143 8.654 15,415,493 +0.20(+2.33%)
Oct 18, 2005 8.772 8.823 8.458 8.458 7,844,384 -0.35(-4.02%)
Oct 17, 2005 8.698 8.930 8.698 8.812 5,803,847 +0.16(+1.82%)
Oct 14, 2005 8.399 8.666 8.229 8.654 10,299,535 +0.28(+3.29%)
Oct 13, 2005 8.635 8.654 8.092 8.379 15,704,020 -0.32(-3.71%)
Oct 12, 2005 8.914 9.146 8.627 8.701 10,374,018 -0.16(-1.82%)
Oct 11, 2005 8.823 8.930 8.757 8.863 8,310,603 +0.13(+1.44%)
Oct 10, 2005 9.087 9.115 8.654 8.737 9,227,535 -0.29(-3.22%)
Oct 07, 2005 8.871 9.032 8.713 9.028 7,742,700 +0.22(+2.46%)
Oct 06, 2005 8.969 9.181 8.517 8.812 27,495,508 -0.31(-3.45%)
Oct 05, 2005 9.571 9.677 9.075 9.126 18,623,612 -0.57(-5.84%)
Oct 04, 2005 9.823 9.988 9.693 9.693 14,263,417 -0.30(-2.99%)
Oct 03, 2005 9.854 10.12 9.724 9.992 11,884,783 +0.14(+1.40%)
Sep 30, 2005 9.886 9.960 9.764 9.854 8,519,055 +0.02(+0.16%)
Sep 29, 2005 9.756 9.921 9.638 9.838 10,765,246 +0.08(+0.85%)
Sep 28, 2005 9.488 9.764 9.461 9.756 14,493,985 +0.34(+3.64%)
Sep 27, 2005 9.315 9.445 9.193 9.414 7,692,367 +0.16(+1.74%)
Sep 26, 2005 9.134 9.319 9.032 9.252 7,585,853 +0.11(+1.25%)
Sep 23, 2005 9.138 9.233 9.071 9.138 5,391,266 -0.13(-1.36%)
Sep 22, 2005 9.539 9.626 9.016 9.264 10,391,559 -0.17(-1.79%)
Sep 21, 2005 9.323 9.441 9.323 9.433 9,775,864 +0.20(+2.17%)
Sep 20, 2005 9.414 9.528 9.209 9.233 10,101,506 -0.21(-2.25%)
Sep 19, 2005 9.445 9.638 9.311 9.445 12,325,582 +0.17(+1.78%)
Sep 16, 2005 9.138 9.362 9.063 9.280 13,105,241 +0.24(+2.61%)
Sep 15, 2005 9.174 9.229 8.910 9.044 5,186,119 -0.09(-0.99%)
Sep 14, 2005 9.048 9.158 8.969 9.134 6,895,675 +0.13(+1.44%)
Sep 13, 2005 9.358 9.358 8.945 9.004 8,408,728 +0.02(+0.22%)
Sep 12, 2005 9.240 9.240 8.945 8.985 10,759,654 -0.26(-2.77%)
Sep 09, 2005 8.985 9.331 8.985 9.240 16,026,612 +0.31(+3.53%)
Sep 08, 2005 8.753 8.961 8.753 8.926 11,272,139 +0.14(+1.57%)
Sep 07, 2005 8.820 8.898 8.725 8.788 9,671,130 -0.03(-0.36%)
Sep 06, 2005 8.741 8.879 8.666 8.820 6,424,626 +0.08(+0.95%)
Sep 02, 2005 9.107 9.111 8.729 8.737 9,426,581 -0.37(-4.06%)
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.