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 9.687 9.734 9.632 9.679 5,629,194 -0.00(-0.04%)
Aug 30, 2006 9.915 9.915 9.537 9.683 9,981,444 -0.23(-2.34%)
Aug 29, 2006 9.856 9.926 9.785 9.915 5,379,811 +0.01(+0.08%)
Aug 28, 2006 9.840 9.970 9.754 9.907 8,207,259 +0.02(+0.16%)
Aug 25, 2006 9.761 9.970 9.738 9.891 6,611,460 +0.16(+1.61%)
Aug 24, 2006 9.726 9.750 9.612 9.734 10,110,462 +0.06(+0.65%)
Aug 23, 2006 9.781 9.903 9.636 9.671 4,718,181 -0.18(-1.87%)
Aug 22, 2006 9.671 9.860 9.671 9.856 22,651,904 +0.07(+0.72%)
Aug 21, 2006 9.797 9.907 9.773 9.785 8,490,996 -0.01(-0.12%)
Aug 18, 2006 9.757 9.801 9.616 9.797 7,744,882 +0.07(+0.73%)
Aug 17, 2006 9.761 9.844 9.651 9.726 7,013,781 -0.12(-1.24%)
Aug 16, 2006 9.812 9.981 9.769 9.848 11,502,428 +0.09(+0.93%)
Aug 15, 2006 9.675 9.785 9.632 9.757 9,862,605 +0.09(+0.94%)
Aug 14, 2006 9.530 9.691 9.482 9.667 12,633,051 +0.10(+1.03%)
Aug 11, 2006 9.510 9.643 9.482 9.569 6,454,704 +0.04(+0.41%)
Aug 10, 2006 9.553 9.612 9.435 9.530 6,821,400 -0.07(-0.78%)
Aug 09, 2006 9.628 9.785 9.537 9.604 9,220,825 +0.01(+0.08%)
Aug 08, 2006 9.588 9.757 9.522 9.596 8,529,931 -0.08(-0.85%)
Aug 07, 2006 9.801 9.832 9.671 9.679 11,012,314 +0.07(+0.74%)
Aug 04, 2006 9.801 9.805 9.510 9.608 8,793,565 -0.09(-0.97%)
Aug 03, 2006 9.761 9.793 9.616 9.702 11,766,317 +0.15(+1.52%)
Aug 02, 2006 9.655 9.773 9.427 9.557 10,712,545 -0.04(-0.45%)
Aug 01, 2006 9.530 9.687 9.506 9.600 10,970,835 +0.07(+0.74%)
Jul 31, 2006 9.412 9.651 9.400 9.530 11,555,613 +0.16(+1.68%)
Jul 28, 2006 9.474 9.478 9.290 9.372 8,211,330 -0.03(-0.29%)
Jul 27, 2006 9.533 9.588 9.325 9.400 9,585,993 -0.07(-0.75%)
Jul 26, 2006 9.290 9.537 9.215 9.471 10,025,468 +0.18(+1.95%)
Jul 25, 2006 9.133 9.380 9.125 9.290 8,342,130 +0.18(+2.03%)
Jul 24, 2006 8.826 9.184 8.818 9.105 8,424,833 +0.26(+2.89%)
Jul 21, 2006 8.913 9.019 8.834 8.850 11,133,188 -0.06(-0.71%)
Jul 20, 2006 9.019 9.117 8.905 8.913 6,560,310 -0.20(-2.16%)
Jul 19, 2006 9.038 9.152 8.936 9.109 8,717,986 +0.13(+1.40%)
Jul 18, 2006 8.960 9.011 8.877 8.983 10,339,233 +0.09(+1.02%)
Jul 17, 2006 9.042 9.082 8.803 8.893 8,263,243 -0.21(-2.29%)
Jul 14, 2006 8.999 9.117 8.901 9.101 8,890,264 +0.15(+1.62%)
Jul 13, 2006 9.038 9.078 8.873 8.956 12,335,318 -0.09(-1.00%)
Jul 12, 2006 9.097 9.105 8.964 9.046 7,158,576 -0.03(-0.35%)
Jul 11, 2006 9.007 9.113 8.928 9.078 7,939,299 +0.10(+1.09%)
Jul 10, 2006 8.956 9.046 8.909 8.979 5,637,592 -0.00(-0.04%)
Jul 07, 2006 9.097 9.137 8.885 8.983 10,843,089 -0.09(-0.95%)
Jul 06, 2006 9.192 9.231 9.007 9.070 11,472,146 -0.12(-1.33%)
Jul 05, 2006 9.203 9.239 9.034 9.192 9,549,095 -0.13(-1.43%)
Jul 03, 2006 8.964 9.329 8.964 9.325 6,749,384 +0.15(+1.58%)
Jun 30, 2006 9.215 9.254 9.079 9.180 10,301,316 +0.00(+0.00%)
Jun 29, 2006 9.097 9.270 9.015 9.180 14,699,371 +0.12(+1.34%)
Jun 28, 2006 8.964 9.085 8.909 9.058 9,673,786 +0.09(+1.01%)
Jun 27, 2006 8.763 8.999 8.747 8.968 16,415,027 +0.22(+2.56%)
Jun 26, 2006 8.736 8.763 8.606 8.744 13,610,991 +0.00(+0.00%)
Jun 23, 2006 8.901 8.901 8.547 8.744 28,673,494 +0.63(+7.75%)
Jun 22, 2006 8.248 8.268 8.076 8.115 9,751,655 -0.17(-2.04%)
Jun 21, 2006 8.225 8.429 8.182 8.284 8,344,674 +0.15(+1.79%)
Jun 20, 2006 8.201 8.303 8.103 8.138 8,534,002 -0.06(-0.77%)
Jun 19, 2006 8.508 8.516 8.138 8.201 13,574,601 -0.32(-3.78%)
Jun 16, 2006 8.520 8.571 8.358 8.524 8,504,738 +0.00(+0.05%)
Jun 15, 2006 8.252 8.547 8.233 8.520 11,812,122 +0.35(+4.23%)
Jun 14, 2006 7.973 8.186 7.883 8.174 9,160,260 +0.18(+2.31%)
Jun 13, 2006 8.201 8.221 7.973 7.989 13,907,961 -0.27(-3.28%)
Jun 12, 2006 8.417 8.484 8.237 8.260 16,660,339 -0.19(-2.23%)
Jun 09, 2006 8.339 8.484 8.339 8.449 10,059,567 +0.09(+1.08%)
Jun 08, 2006 8.449 8.449 8.028 8.358 26,134,364 -0.13(-1.53%)
Jun 07, 2006 8.645 8.728 8.457 8.488 14,228,851 -0.26(-2.92%)
Jun 06, 2006 8.810 8.964 8.614 8.744 15,658,734 -0.13(-1.46%)
Jun 05, 2006 9.156 9.172 8.858 8.873 9,950,398 -0.27(-2.92%)
Jun 02, 2006 9.019 9.144 8.960 9.140 18,554,636 +0.15(+1.66%)
Jun 01, 2006 8.881 9.011 8.763 8.991 11,853,347 +0.11(+1.24%)
May 31, 2006 8.755 8.889 8.716 8.881 11,555,613 +0.22(+2.54%)
May 30, 2006 8.920 9.038 8.626 8.661 21,286,910 +0.28(+3.28%)
May 26, 2006 8.252 8.390 8.193 8.386 7,254,004 +0.10(+1.19%)
May 25, 2006 8.056 8.358 7.973 8.288 12,206,809 +0.27(+3.38%)
May 24, 2006 8.036 8.186 7.863 8.017 13,097,210 -0.02(-0.20%)
May 23, 2006 8.178 8.331 8.013 8.032 11,157,363 -0.06(-0.68%)
May 22, 2006 8.154 8.170 7.899 8.087 14,153,781 -0.10(-1.20%)
May 19, 2006 8.134 8.248 7.985 8.186 12,541,441 +0.06(+0.68%)
May 18, 2006 8.205 8.449 8.091 8.131 12,979,135 -0.08(-1.00%)
May 17, 2006 8.351 8.437 8.174 8.213 11,348,981 -0.18(-2.20%)
May 16, 2006 8.547 8.614 8.370 8.398 20,183,516 -0.10(-1.20%)
May 15, 2006 8.602 8.657 8.390 8.500 14,840,858 -0.19(-2.22%)
May 12, 2006 8.920 8.940 8.681 8.692 12,633,815 -0.30(-3.32%)
May 11, 2006 9.223 9.223 8.932 8.991 8,206,496 -0.17(-1.89%)
May 10, 2006 9.074 9.223 9.074 9.164 6,147,301 +0.02(+0.21%)
May 09, 2006 9.085 9.176 8.979 9.144 10,855,558 +0.07(+0.82%)
May 08, 2006 8.877 9.078 8.775 9.070 10,934,954 +0.16(+1.76%)
May 05, 2006 8.834 8.948 8.771 8.913 14,346,163 +0.26(+2.95%)
May 04, 2006 8.645 8.858 8.429 8.657 18,823,614 -0.18(-2.05%)
May 03, 2006 8.850 8.999 8.783 8.838 10,584,545 -0.01(-0.13%)
May 02, 2006 8.747 8.885 8.747 8.850 14,896,079 +0.17(+1.99%)
May 01, 2006 8.657 8.744 8.634 8.677 11,362,468 +0.06(+0.68%)
Apr 28, 2006 8.744 8.775 8.586 8.618 8,642,917 -0.09(-1.04%)
Apr 27, 2006 8.645 8.803 8.445 8.708 10,351,193 -0.01(-0.09%)
Apr 26, 2006 8.803 8.964 8.645 8.716 9,055,163 -0.03(-0.36%)
Apr 25, 2006 8.826 8.873 8.704 8.747 13,946,386 -0.06(-0.71%)
Apr 24, 2006 8.952 8.987 8.716 8.810 10,142,780 -0.13(-1.41%)
Apr 21, 2006 9.070 9.074 8.850 8.936 10,745,372 -0.05(-0.57%)
Apr 20, 2006 9.117 9.172 8.861 8.987 5,943,214 -0.15(-1.59%)
Apr 19, 2006 9.062 9.156 8.889 9.133 10,669,539 +0.09(+0.96%)
Apr 18, 2006 8.744 9.062 8.791 9.046 12,658,753 +0.31(+3.51%)
Apr 17, 2006 8.626 8.744 8.567 8.740 7,094,704 +0.16(+1.88%)
Apr 13, 2006 8.614 8.622 8.461 8.579 5,628,431 -0.04(-0.41%)
Apr 12, 2006 8.606 8.673 8.492 8.614 7,857,104 +0.01(+0.09%)
Apr 11, 2006 8.724 8.814 8.496 8.606 8,550,034 -0.12(-1.35%)
Apr 10, 2006 8.689 8.775 8.645 8.724 9,153,898 +0.09(+1.05%)
Apr 07, 2006 8.838 8.842 8.559 8.634 19,442,746 -0.20(-2.23%)
Apr 06, 2006 8.657 8.842 8.641 8.830 17,986,652 +0.20(+2.28%)
Apr 05, 2006 8.531 8.645 8.453 8.634 14,821,773 +0.24(+2.90%)
Apr 04, 2006 8.398 8.453 8.331 8.390 11,971,931 -0.02(-0.19%)
Apr 03, 2006 8.449 8.547 8.339 8.406 9,662,081 +0.00(+0.00%)
Mar 31, 2006 8.417 8.449 8.351 8.406 12,272,972 -0.02(-0.19%)
Mar 30, 2006 8.189 8.449 8.189 8.421 21,769,900 +0.18(+2.14%)
Mar 29, 2006 8.244 8.284 8.178 8.244 11,180,775 +0.01(+0.14%)
Mar 28, 2006 8.182 8.288 8.166 8.233 11,209,785 +0.07(+0.87%)
Mar 27, 2006 8.131 8.201 8.060 8.162 8,044,396 -0.02(-0.19%)
Mar 24, 2006 8.154 8.300 8.076 8.178 13,173,552 +0.04(+0.43%)
Mar 23, 2006 8.056 8.248 8.024 8.142 12,706,085 +0.13(+1.62%)
Mar 22, 2006 7.918 8.134 7.895 8.013 8,625,358 +0.11(+1.39%)
Mar 21, 2006 8.036 8.146 7.891 7.903 11,575,717 -0.20(-2.52%)
Mar 20, 2006 8.209 8.311 8.032 8.107 14,185,081 -0.10(-1.24%)
Mar 17, 2006 8.241 8.268 8.127 8.209 15,888,014 -0.03(-0.33%)
Mar 16, 2006 8.028 8.276 7.977 8.237 15,200,428 +0.21(+2.64%)
Mar 15, 2006 8.024 8.076 7.934 8.024 11,533,220 -0.05(-0.58%)
Mar 14, 2006 7.997 8.091 7.934 8.072 8,862,527 +0.07(+0.93%)
Mar 13, 2006 7.883 8.028 7.879 7.997 9,754,200 +0.15(+1.95%)
Mar 10, 2006 7.808 7.997 7.761 7.844 12,652,646 +0.06(+0.71%)
Mar 09, 2006 7.867 7.989 7.773 7.789 12,101,967 -0.09(-1.20%)
Mar 08, 2006 7.702 7.946 7.663 7.883 27,191,444 +0.22(+2.92%)
Mar 07, 2006 7.973 7.977 7.604 7.659 30,751,774 -0.34(-4.27%)
Mar 06, 2006 8.370 8.374 7.867 8.001 25,464,338 -0.51(-6.05%)
Mar 03, 2006 8.618 8.618 8.508 8.516 10,452,728 -0.10(-1.14%)
Mar 02, 2006 8.704 8.728 8.547 8.614 11,718,985 +0.03(+0.32%)
Mar 01, 2006 8.669 8.775 8.575 8.586 15,373,470 +0.11(+1.30%)
Feb 28, 2006 8.696 8.606 8.174 8.476 28,059,706 -0.22(-2.53%)
Feb 27, 2006 8.791 8.842 8.628 8.696 8,785,167 -0.09(-1.03%)
Feb 24, 2006 8.685 8.842 8.685 8.787 8,842,169 +0.20(+2.38%)
Feb 23, 2006 8.567 8.700 8.425 8.582 17,999,630 -0.07(-0.86%)
Feb 22, 2006 8.881 8.905 8.645 8.657 10,230,573 -0.26(-2.91%)
Feb 21, 2006 8.940 9.038 8.846 8.916 9,177,310 +0.17(+1.98%)
Feb 17, 2006 8.704 8.861 8.685 8.744 12,497,672 +0.04(+0.45%)
Feb 16, 2006 8.551 8.799 8.551 8.704 9,802,041 +0.15(+1.79%)
Feb 15, 2006 8.468 8.689 8.461 8.551 10,534,414 +0.12(+1.45%)
Feb 14, 2006 8.527 8.586 8.327 8.429 15,059,196 -0.20(-2.32%)
Feb 13, 2006 8.645 8.763 8.579 8.630 7,840,309 +0.02(+0.27%)
Feb 10, 2006 8.724 8.810 8.535 8.606 11,305,975 -0.09(-1.04%)
Feb 09, 2006 8.834 8.968 8.665 8.696 10,892,711 -0.13(-1.43%)
Feb 08, 2006 8.704 8.850 8.606 8.822 11,507,009 -0.02(-0.27%)
Feb 07, 2006 9.097 9.105 8.763 8.846 13,377,894 -0.36(-3.93%)
Feb 06, 2006 9.097 9.306 9.097 9.207 6,850,410 +0.15(+1.65%)
Feb 03, 2006 9.109 9.223 9.007 9.058 8,308,539 -0.07(-0.73%)
Feb 02, 2006 9.286 9.349 8.983 9.125 11,447,971 -0.21(-2.27%)
Feb 01, 2006 9.302 9.526 9.278 9.337 8,852,348 -0.03(-0.34%)
Jan 31, 2006 9.392 9.526 9.306 9.368 11,021,475 -0.11(-1.16%)
Jan 30, 2006 9.353 9.565 9.345 9.478 7,517,383 +0.09(+0.92%)
Jan 27, 2006 9.290 9.510 9.306 9.392 9,228,204 +0.11(+1.14%)
Jan 26, 2006 9.345 9.416 8.901 9.286 17,671,868 -0.06(-0.59%)
Jan 25, 2006 9.695 9.722 9.235 9.341 14,655,602 -0.28(-2.86%)
Jan 24, 2006 9.624 9.730 9.551 9.616 10,862,429 -0.02(-0.20%)
Jan 23, 2006 9.903 9.903 9.616 9.636 12,236,837 -0.20(-2.00%)
Jan 20, 2006 10.00 10.05 9.793 9.832 19,464,376 -0.02(-0.24%)
Jan 19, 2006 9.746 9.875 9.659 9.856 8,917,493 +0.13(+1.29%)
Jan 18, 2006 9.824 9.883 9.659 9.730 14,754,337 -0.14(-1.43%)
Jan 17, 2006 9.816 9.938 9.746 9.871 14,085,837 +0.20(+2.11%)
Jan 13, 2006 9.628 9.702 9.588 9.667 8,551,815 +0.06(+0.57%)
Jan 12, 2006 9.588 9.718 9.514 9.612 14,696,572 +0.04(+0.45%)
Jan 11, 2006 9.592 9.616 9.427 9.569 8,871,942 -0.06(-0.57%)
Jan 10, 2006 9.451 9.636 9.447 9.624 7,703,403 +0.08(+0.86%)
Jan 09, 2006 9.384 9.545 9.338 9.541 10,725,014 +0.15(+1.63%)
Jan 06, 2006 9.392 9.467 9.353 9.388 6,984,262 +0.04(+0.38%)
Jan 05, 2006 9.451 9.463 9.231 9.353 10,580,982 -0.10(-1.04%)
Jan 04, 2006 9.376 9.502 9.270 9.451 10,109,444 +0.06(+0.63%)
Jan 03, 2006 9.156 9.427 9.137 9.392 12,299,692 +0.29(+3.15%)
Dec 30, 2005 9.003 9.160 8.940 9.105 6,268,685 +0.06(+0.65%)
Dec 29, 2005 9.137 9.250 9.019 9.046 6,274,537 -0.09(-0.99%)
Dec 28, 2005 9.168 9.188 9.003 9.137 7,854,814 +0.04(+0.43%)
Dec 27, 2005 9.329 9.333 8.995 9.097 9,498,709 -0.27(-2.85%)
Dec 23, 2005 9.337 9.376 9.129 9.364 6,814,783 +0.00(+0.04%)
Dec 22, 2005 9.486 9.530 9.333 9.361 10,285,539 -0.04(-0.42%)
Dec 21, 2005 9.372 9.478 9.270 9.400 12,215,716 -0.03(-0.29%)
Dec 20, 2005 9.270 9.490 9.266 9.427 12,221,569 +0.12(+1.27%)
Dec 19, 2005 9.313 9.404 9.294 9.309 11,670,635 -0.02(-0.21%)
Dec 16, 2005 9.620 9.620 9.313 9.329 13,955,038 -0.22(-2.34%)
Dec 15, 2005 9.679 9.738 9.435 9.553 9,248,053 -0.12(-1.26%)
Dec 14, 2005 9.408 9.714 9.404 9.675 18,312,378 +0.33(+3.53%)
Dec 13, 2005 9.376 9.443 9.309 9.345 15,703,521 +0.05(+0.55%)
Dec 12, 2005 9.431 9.431 9.176 9.294 22,186,472 +0.36(+4.00%)
Dec 09, 2005 9.105 9.129 8.920 8.936 8,189,955 -0.18(-1.98%)
Dec 08, 2005 9.038 9.239 9.034 9.117 14,426,576 +0.13(+1.49%)
Dec 07, 2005 9.034 9.195 8.877 8.983 7,544,103 -0.05(-0.57%)
Dec 06, 2005 8.803 9.207 8.732 9.034 16,186,511 +0.32(+3.65%)
Dec 05, 2005 8.775 8.834 8.673 8.716 11,562,230 +0.02(+0.23%)
Dec 02, 2005 8.669 8.763 8.586 8.696 6,958,306 -0.01(-0.09%)
Dec 01, 2005 8.449 8.724 8.531 8.704 10,340,251 +0.26(+3.02%)
Nov 30, 2005 8.557 8.610 8.390 8.449 18,496,616 -0.10(-1.15%)
Nov 29, 2005 8.472 8.622 8.484 8.547 10,107,154 +0.08(+0.93%)
Nov 28, 2005 8.685 8.708 8.429 8.468 9,955,488 -0.31(-3.58%)
Nov 25, 2005 8.704 8.783 8.641 8.783 5,050,777 +0.15(+1.73%)
Nov 23, 2005 8.787 8.842 8.586 8.634 8,645,716 -0.22(-2.49%)
Nov 22, 2005 8.763 8.861 8.720 8.854 8,081,040 +0.20(+2.27%)
Nov 21, 2005 8.520 8.673 8.488 8.657 9,954,215 +0.11(+1.29%)
Nov 18, 2005 8.547 8.641 8.398 8.547 32,657,268 +0.00(+0.00%)
Nov 17, 2005 8.606 8.626 8.410 8.547 16,369,731 +0.32(+3.92%)
Nov 16, 2005 8.028 8.307 8.036 8.225 11,188,918 +0.20(+2.45%)
Nov 15, 2005 8.028 8.237 7.981 8.028 8,684,141 -0.00(-0.05%)
Nov 14, 2005 8.056 8.516 7.859 8.032 12,615,493 +0.09(+1.09%)
Nov 11, 2005 7.761 7.989 7.679 7.946 12,629,489 +0.10(+1.25%)
Nov 10, 2005 7.938 7.989 7.745 7.848 16,990,644 -0.22(-2.78%)
Nov 09, 2005 8.064 8.193 7.859 8.072 13,251,675 +0.01(+0.10%)
Nov 08, 2005 8.115 8.272 8.005 8.064 11,992,798 -0.13(-1.63%)
Nov 07, 2005 8.586 8.586 8.024 8.197 14,407,745 -0.40(-4.62%)
Nov 04, 2005 8.779 8.799 8.457 8.594 9,857,770 -0.24(-2.76%)
Nov 03, 2005 8.410 8.858 8.410 8.838 12,472,479 +0.38(+4.51%)
Nov 02, 2005 8.606 8.740 8.425 8.457 14,409,272 -0.22(-2.49%)
Nov 01, 2005 8.763 8.893 8.586 8.673 8,748,014 -0.09(-1.03%)
Oct 31, 2005 8.724 8.905 8.606 8.763 7,749,208 +0.07(+0.86%)
Oct 28, 2005 8.586 8.783 8.315 8.689 10,735,702 +0.22(+2.60%)
Oct 27, 2005 8.861 8.932 8.468 8.468 8,175,195 -0.38(-4.26%)
Oct 26, 2005 8.968 9.231 8.838 8.846 13,179,150 -0.09(-1.05%)
Oct 25, 2005 8.913 9.082 8.728 8.940 11,239,049 +0.03(+0.31%)
Oct 24, 2005 8.472 8.956 8.339 8.913 11,996,615 +0.44(+5.19%)
Oct 21, 2005 8.390 8.602 8.186 8.472 18,719,024 +0.08(+0.98%)
Oct 20, 2005 8.641 8.677 8.170 8.390 14,828,134 -0.26(-2.95%)
Oct 19, 2005 8.370 8.665 8.134 8.645 15,431,490 +0.20(+2.33%)
Oct 18, 2005 8.763 8.814 8.449 8.449 7,852,524 -0.35(-4.02%)
Oct 17, 2005 8.689 8.920 8.689 8.803 5,809,870 +0.16(+1.82%)
Oct 14, 2005 8.390 8.657 8.221 8.645 10,310,223 +0.28(+3.29%)
Oct 13, 2005 8.626 8.645 8.083 8.370 15,720,316 -0.32(-3.71%)
Oct 12, 2005 8.905 9.137 8.618 8.692 10,384,784 -0.16(-1.82%)
Oct 11, 2005 8.814 8.920 8.747 8.854 8,319,227 +0.13(+1.44%)
Oct 10, 2005 9.078 9.105 8.645 8.728 9,237,111 -0.29(-3.22%)
Oct 07, 2005 8.861 9.023 8.704 9.019 7,750,735 +0.22(+2.46%)
Oct 06, 2005 8.960 9.172 8.508 8.803 27,524,040 -0.31(-3.45%)
Oct 05, 2005 9.561 9.667 9.066 9.117 18,642,938 -0.57(-5.84%)
Oct 04, 2005 9.812 9.977 9.683 9.683 14,278,219 -0.30(-2.99%)
Oct 03, 2005 9.844 10.11 9.714 9.981 11,897,116 +0.14(+1.40%)
Sep 30, 2005 9.875 9.950 9.754 9.844 8,527,895 +0.02(+0.16%)
Sep 29, 2005 9.746 9.911 9.628 9.828 10,776,417 +0.08(+0.85%)
Sep 28, 2005 9.478 9.754 9.451 9.746 14,509,025 +0.34(+3.64%)
Sep 27, 2005 9.306 9.435 9.184 9.404 7,700,349 +0.16(+1.74%)
Sep 26, 2005 9.125 9.309 9.023 9.243 7,593,725 +0.11(+1.25%)
Sep 23, 2005 9.129 9.223 9.062 9.129 5,396,860 -0.13(-1.36%)
Sep 22, 2005 9.530 9.616 9.007 9.254 10,402,342 -0.17(-1.79%)
Sep 21, 2005 9.313 9.431 9.313 9.423 9,786,009 +0.20(+2.17%)
Sep 20, 2005 9.404 9.518 9.199 9.223 10,111,989 -0.21(-2.25%)
Sep 19, 2005 9.435 9.628 9.302 9.435 12,338,372 +0.17(+1.78%)
Sep 16, 2005 9.129 9.353 9.054 9.270 13,118,840 +0.24(+2.61%)
Sep 15, 2005 9.164 9.219 8.901 9.034 5,191,501 -0.09(-0.99%)
Sep 14, 2005 9.038 9.148 8.960 9.125 6,902,831 +0.13(+1.44%)
Sep 13, 2005 9.349 9.349 8.936 8.995 8,417,454 +0.02(+0.22%)
Sep 12, 2005 9.231 9.231 8.936 8.975 10,770,819 -0.26(-2.77%)
Sep 09, 2005 8.975 9.321 8.975 9.231 16,043,242 +0.31(+3.53%)
Sep 08, 2005 8.744 8.952 8.744 8.916 11,283,836 +0.14(+1.57%)
Sep 07, 2005 8.810 8.889 8.716 8.779 9,681,166 -0.03(-0.36%)
Sep 06, 2005 8.732 8.869 8.657 8.810 6,431,293 +0.08(+0.95%)
Sep 02, 2005 9.097 9.101 8.720 8.728 9,436,363 -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.