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, 2010 7.260 7.336 7.192 7.264 17,555 -0.03(-0.38%)
Aug 30, 2010 7.392 7.454 7.272 7.292 12,643,222 -0.12(-1.57%)
Aug 27, 2010 7.228 7.416 7.140 7.408 14,463,955 +0.14(+1.93%)
Aug 26, 2010 7.320 7.440 7.236 7.268 16,887,324 +0.00(+0.00%)
Aug 25, 2010 7.172 7.288 7.092 7.268 198,189 +0.08(+1.09%)
Aug 24, 2010 7.234 7.293 7.158 7.190 1,959 -0.16(-2.16%)
Aug 23, 2010 7.432 7.532 7.345 7.349 9,759,479 -0.06(-0.86%)
Aug 20, 2010 7.452 7.496 7.353 7.413 12,672,043 -0.10(-1.32%)
Aug 19, 2010 7.667 7.675 7.488 7.512 1,959 -0.19(-2.48%)
Aug 18, 2010 7.802 7.836 7.670 7.703 1,257 -0.12(-1.57%)
Aug 17, 2010 7.810 7.862 7.774 7.826 10,155,110 +0.10(+1.29%)
Aug 16, 2010 7.719 7.778 7.603 7.727 7,685,898 +0.00(+0.00%)
Aug 13, 2010 7.727 7.822 7.699 7.727 7,394,436 -0.00(-0.05%)
Aug 12, 2010 7.707 7.794 7.663 7.731 9,283,396 -0.07(-0.87%)
Aug 11, 2010 7.977 7.985 7.754 7.798 6,599 -0.34(-4.20%)
Aug 10, 2010 8.148 8.176 8.045 8.140 10,918,021 -0.12(-1.40%)
Aug 09, 2010 8.311 8.347 8.219 8.255 9,367,269 -0.03(-0.34%)
Aug 06, 2010 8.283 8.307 8.136 8.283 20,097,536 +0.02(+0.19%)
Aug 05, 2010 8.096 8.271 8.005 8.267 19,586,150 +0.12(+1.51%)
Aug 04, 2010 8.060 8.172 8.017 8.144 377 +0.09(+1.14%)
Aug 03, 2010 8.021 8.088 7.949 8.053 11,618,568 +0.03(+0.35%)
Aug 02, 2010 7.929 8.053 7.838 8.025 14,016,112 +0.31(+4.02%)
Jul 30, 2010 7.715 7.766 7.447 7.715 16,593,803 +0.11(+1.41%)
Jul 29, 2010 7.377 7.707 7.377 7.607 21,074,372 -0.12(-1.59%)
Jul 28, 2010 7.731 7.894 7.699 7.731 1,172 -0.12(-1.47%)
Jul 27, 2010 7.846 7.925 7.774 7.846 1,567 -0.04(-0.45%)
Jul 26, 2010 7.778 7.933 7.778 7.882 13,003,419 +0.07(+0.86%)
Jul 23, 2010 7.735 7.846 7.651 7.814 9,401,833 +0.06(+0.72%)
Jul 22, 2010 7.663 7.822 7.619 7.758 3,794 +0.20(+2.68%)
Jul 21, 2010 7.687 7.687 7.464 7.556 14,152,466 -0.09(-1.14%)
Jul 20, 2010 7.643 7.671 7.305 7.643 13,498,875 +0.19(+2.56%)
Jul 19, 2010 7.421 7.530 7.345 7.452 9,342,365 +0.03(+0.43%)
Jul 16, 2010 7.421 7.599 7.377 7.421 16,229,742 -0.13(-1.76%)
Jul 15, 2010 7.663 7.697 7.472 7.554 13,232,225 -0.11(-1.48%)
Jul 14, 2010 7.675 7.731 7.603 7.667 11,924,839 -0.07(-0.92%)
Jul 13, 2010 7.739 7.790 7.675 7.739 7,386 +0.10(+1.30%)
Jul 12, 2010 7.572 7.659 7.500 7.639 14,282,319 +0.04(+0.47%)
Jul 09, 2010 7.603 7.631 7.512 7.603 9,039,065 +0.01(+0.16%)
Jul 08, 2010 7.564 7.607 7.432 7.591 107,181 +0.13(+1.70%)
Jul 07, 2010 7.075 7.472 7.075 7.464 27,510,462 +0.38(+5.33%)
Jul 06, 2010 7.150 7.238 7.007 7.087 4,151 +0.06(+0.91%)
Jul 02, 2010 7.023 7.230 6.967 7.023 18,183,516 -0.09(-1.28%)
Jul 01, 2010 7.277 7.333 6.983 7.114 29,373,520 -0.15(-2.08%)
Jun 30, 2010 7.432 7.472 7.226 7.266 6,589 -0.09(-1.24%)
Jun 29, 2010 7.635 7.635 7.293 7.357 28,670,494 -0.52(-6.61%)
Jun 25, 2010 7.878 7.965 7.735 7.878 26,316,370 +0.01(+0.15%)
Jun 24, 2010 7.993 8.021 7.830 7.866 14,975,828 -0.14(-1.79%)
Jun 23, 2010 8.076 8.096 7.905 8.009 16,072,002 -0.05(-0.59%)
Jun 22, 2010 8.422 8.474 8.025 8.056 20,809,586 -0.36(-4.30%)
Jun 21, 2010 8.645 8.669 8.359 8.418 14,665,478 -0.10(-1.12%)
Jun 18, 2010 8.514 8.617 8.398 8.514 23,082,202 +0.14(+1.66%)
Jun 17, 2010 8.414 8.446 8.275 8.374 17,303,974 +0.07(+0.81%)
Jun 16, 2010 8.303 8.416 8.251 8.307 22,269,726 -0.07(-0.85%)
Jun 15, 2010 8.037 8.402 8.029 8.378 21,404,120 +0.45(+5.72%)
Jun 14, 2010 8.056 8.100 7.913 7.925 14,177,140 -0.03(-0.40%)
Jun 11, 2010 7.782 7.961 7.770 7.957 11,572,138 +0.02(+0.30%)
Jun 10, 2010 7.782 7.941 7.731 7.933 19,483,876 +0.31(+4.12%)
Jun 09, 2010 7.707 7.933 7.580 7.619 18,847,256 +0.03(+0.34%)
Jun 08, 2010 7.404 7.609 7.364 7.593 21,586,932 +0.17(+2.29%)
Jun 07, 2010 7.657 7.710 7.408 7.424 18,285,514 -0.17(-2.29%)
Jun 04, 2010 7.597 7.925 7.562 7.597 21,883,790 -0.34(-4.33%)
Jun 03, 2010 7.680 7.961 7.625 7.941 19,745,946 +0.24(+3.18%)
Jun 02, 2010 7.542 7.696 7.483 7.696 759 +0.24(+3.18%)
Jun 01, 2010 7.692 7.767 7.447 7.459 15,712,904 -0.34(-4.35%)
May 28, 2010 7.799 8.016 7.767 7.799 15,850,047 -0.15(-1.84%)
May 27, 2010 7.811 7.953 7.777 7.945 16,915,454 +0.33(+4.36%)
May 26, 2010 7.684 7.815 7.582 7.613 506 +0.06(+0.78%)
May 25, 2010 7.171 7.562 7.171 7.554 24,697,870 +0.05(+0.63%)
May 24, 2010 7.613 7.684 7.507 7.507 18,484,820 -0.15(-2.01%)
May 21, 2010 7.341 7.716 7.305 7.661 23,988,378 +0.11(+1.52%)
May 20, 2010 7.550 7.755 7.503 7.546 253 -0.43(-5.40%)
May 19, 2010 8.154 8.202 7.838 7.976 30,929,300 -0.25(-3.07%)
May 18, 2010 8.466 8.592 8.170 8.229 506 -0.12(-1.42%)
May 17, 2010 8.577 8.632 8.174 8.348 20,264,318 -0.20(-2.31%)
May 14, 2010 8.545 8.770 8.399 8.545 21,056,180 -0.24(-2.74%)
May 13, 2010 8.818 8.912 8.691 8.786 16,301,990 -0.06(-0.71%)
May 12, 2010 8.691 8.902 8.660 8.849 18,943,238 +0.24(+2.75%)
May 11, 2010 8.577 8.695 8.573 8.612 26,048,936 +0.13(+1.54%)
May 10, 2010 8.371 8.490 8.300 8.482 23,295,892 +0.45(+5.66%)
May 07, 2010 8.308 8.466 7.913 8.028 38,079,040 -0.28(-3.42%)
May 06, 2010 8.320 8.798 7.941 8.312 18,955 -0.51(-5.77%)
May 05, 2010 8.983 9.066 8.707 8.822 24,180,268 -0.39(-4.24%)
May 04, 2010 9.335 9.398 9.149 9.212 17,068,684 -0.32(-3.32%)
May 03, 2010 9.390 9.607 9.390 9.528 13,592,973 +0.21(+2.20%)
Apr 30, 2010 9.418 9.473 9.236 9.323 14,653,145 -0.06(-0.67%)
Apr 29, 2010 9.422 9.516 9.347 9.386 10,105,287 +0.04(+0.38%)
Apr 28, 2010 9.268 9.386 9.224 9.351 13,266,107 +0.06(+0.64%)
Apr 27, 2010 9.595 9.623 9.272 9.291 13,761,636 -0.37(-3.80%)
Apr 26, 2010 9.738 9.738 9.607 9.659 9,762,945 -0.02(-0.16%)
Apr 23, 2010 9.370 9.686 9.362 9.674 11,665,135 +0.30(+3.20%)
Apr 22, 2010 9.244 9.406 9.157 9.374 15,034,572 +0.02(+0.25%)
Apr 21, 2010 9.501 9.501 9.287 9.351 64,119 -0.09(-1.00%)
Apr 20, 2010 9.430 9.491 9.398 9.445 9,677,480 +0.10(+1.10%)
Apr 19, 2010 9.208 9.343 9.149 9.343 9,601,096 +0.04(+0.38%)
Apr 16, 2010 9.520 9.568 9.216 9.307 18,639,308 -0.26(-2.72%)
Apr 15, 2010 9.513 9.615 9.481 9.568 9,513,588 +0.01(+0.12%)
Apr 14, 2010 9.485 9.568 9.398 9.556 9,250,058 +0.09(+0.92%)
Apr 13, 2010 9.520 9.544 9.378 9.469 7,675,725 -0.09(-0.99%)
Apr 12, 2010 9.548 9.674 9.489 9.564 9,511,521 +0.04(+0.41%)
Apr 09, 2010 9.489 9.568 9.470 9.524 9,445,936 +0.08(+0.79%)
Apr 08, 2010 9.327 9.481 9.244 9.449 8,785,136 +0.08(+0.84%)
Apr 07, 2010 9.489 9.505 9.331 9.370 9,699,505 -0.14(-1.45%)
Apr 06, 2010 9.477 9.591 9.418 9.509 11,508,173 +0.06(+0.58%)
Apr 05, 2010 9.256 9.461 9.256 9.453 10,169,599 +0.22(+2.40%)
Apr 01, 2010 9.185 9.232 9.232 9.232 14,163,488 +0.11(+1.21%)
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%)
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.