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 )

38.67 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 3.092 3.135 3.084 3.108 8,098,084 +0.01(+0.38%)
Jun 27, 2003 3.119 3.182 3.096 3.096 5,652,084 -0.01(-0.38%)
Jun 26, 2003 3.049 3.155 3.049 3.108 8,121,217 +0.04(+1.28%)
Jun 25, 2003 2.990 3.139 2.990 3.068 7,559,161 +0.08(+2.63%)
Jun 24, 2003 2.962 3.045 2.911 2.990 8,418,134 +0.02(+0.80%)
Jun 23, 2003 3.186 3.206 2.911 2.966 21,656,072 -0.28(-8.61%)
Jun 20, 2003 3.336 3.359 3.245 3.245 8,509,903 -0.09(-2.71%)
Jun 19, 2003 3.359 3.379 3.300 3.336 7,955,473 -0.01(-0.35%)
Jun 18, 2003 3.273 3.348 3.186 3.348 13,290,813 +0.07(+2.16%)
Jun 17, 2003 3.344 3.371 3.265 3.277 6,989,733 -0.07(-2.00%)
Jun 16, 2003 3.285 3.383 3.234 3.344 8,479,907 +0.03(+0.95%)
Jun 13, 2003 3.438 3.442 3.210 3.312 10,697,627 -0.13(-3.66%)
Jun 12, 2003 3.474 3.481 3.391 3.438 7,743,463 -0.01(-0.34%)
Jun 11, 2003 3.352 3.450 3.312 3.450 8,747,589 +0.14(+4.28%)
Jun 10, 2003 3.391 3.462 3.249 3.308 13,719,410 -0.07(-2.10%)
Jun 09, 2003 3.481 3.481 3.265 3.379 12,201,782 -0.06(-1.60%)
Jun 06, 2003 3.529 3.556 3.387 3.434 17,127,336 -0.01(-0.23%)
Jun 05, 2003 3.352 3.462 3.296 3.442 14,720,485 +0.07(+1.98%)
Jun 04, 2003 3.127 3.375 3.123 3.375 20,520,774 +0.24(+7.79%)
Jun 03, 2003 3.159 3.167 3.072 3.131 8,400,848 -0.03(-1.00%)
Jun 02, 2003 3.285 3.285 3.127 3.163 16,563,501 +0.05(+1.64%)
May 30, 2003 3.096 3.178 3.092 3.112 8,950,193 -0.02(-0.50%)
May 29, 2003 3.147 3.230 3.080 3.127 13,087,955 -0.05(-1.61%)
May 28, 2003 3.226 3.261 3.175 3.178 33,664,400 -0.04(-1.10%)
May 27, 2003 3.108 3.226 3.072 3.214 18,153,578 +0.11(+3.42%)
May 23, 2003 3.029 3.127 3.013 3.108 15,037,738 +0.08(+2.60%)
May 22, 2003 2.923 3.053 2.911 3.029 26,625,350 +0.13(+4.34%)
May 21, 2003 2.935 2.962 2.824 2.903 29,491,050 -0.03(-1.07%)
May 20, 2003 3.092 3.092 2.793 2.935 39,032,532 -0.16(-5.09%)
May 19, 2003 3.186 3.202 3.080 3.092 10,891,588 -0.17(-5.30%)
May 16, 2003 3.245 3.265 3.116 3.265 13,350,553 +0.04(+1.34%)
May 15, 2003 3.147 3.269 3.147 3.222 24,654,468 +0.09(+2.89%)
May 14, 2003 2.852 3.139 2.832 3.131 37,694,376 +0.35(+12.43%)
May 13, 2003 2.636 2.789 2.632 2.785 19,433,522 +0.03(+1.14%)
May 12, 2003 2.675 2.809 2.671 2.754 15,297,032 +0.09(+3.24%)
May 09, 2003 2.636 2.667 2.581 2.667 10,214,375 +0.02(+0.74%)
May 08, 2003 2.714 2.714 2.596 2.647 12,915,601 -0.08(-2.89%)
May 07, 2003 2.655 2.726 2.604 2.726 12,284,145 +0.03(+1.02%)
May 06, 2003 2.773 2.805 2.683 2.699 11,306,966 -0.06(-2.28%)
May 05, 2003 2.809 2.828 2.754 2.762 11,051,486 -0.02(-0.57%)
May 02, 2003 2.695 2.789 2.695 2.777 15,380,412 +0.11(+3.98%)
May 01, 2003 2.742 2.750 2.518 2.671 15,573,103 -0.06(-2.30%)
Apr 30, 2003 2.754 2.785 2.718 2.734 15,786,384 -0.00(-0.14%)
Apr 29, 2003 2.754 2.852 2.695 2.738 17,853,866 +0.00(+0.00%)
Apr 28, 2003 2.687 2.754 2.679 2.738 12,392,184 +0.09(+3.42%)
Apr 25, 2003 2.714 2.718 2.616 2.647 8,827,665 -0.01(-0.44%)
Apr 24, 2003 2.581 2.714 2.565 2.659 13,462,913 +0.08(+3.05%)
Apr 23, 2003 2.726 2.746 2.522 2.581 26,476,892 -0.12(-4.37%)
Apr 22, 2003 2.537 2.887 2.506 2.699 48,019,588 +0.11(+4.10%)
Apr 21, 2003 2.380 2.596 2.341 2.592 32,347,852 +0.27(+11.69%)
Apr 17, 2003 2.049 2.360 2.049 2.321 35,583,172 +0.31(+15.69%)
Apr 16, 2003 2.108 2.132 1.931 2.006 14,709,046 -0.11(-5.38%)
Apr 15, 2003 2.140 2.144 2.097 2.120 6,148,046 -0.00(-0.19%)
Apr 14, 2003 2.179 2.183 2.093 2.124 12,774,261 +0.00(+0.00%)
Apr 11, 2003 2.108 2.183 2.097 2.124 14,327,986 +0.04(+1.89%)
Apr 10, 2003 2.042 2.085 1.994 2.085 11,624,981 +0.05(+2.51%)
Apr 09, 2003 1.979 2.057 1.947 2.034 12,640,038 +0.10(+5.08%)
Apr 08, 2003 1.990 1.998 1.908 1.935 11,675,569 -0.07(-3.34%)
Apr 07, 2003 2.006 2.026 1.955 2.002 14,595,414 +0.07(+3.88%)
Apr 04, 2003 1.967 1.983 1.869 1.928 8,036,820 +0.01(+0.62%)
Apr 03, 2003 1.928 1.967 1.888 1.916 7,221,317 +0.00(+0.00%)
Apr 02, 2003 2.061 2.065 1.908 1.916 20,162,084 -0.05(-2.60%)
Apr 01, 2003 1.821 1.987 1.821 1.967 19,145,248 +0.17(+9.17%)
Mar 31, 2003 1.829 1.841 1.782 1.802 6,388,782 -0.05(-2.55%)
Mar 28, 2003 1.813 1.904 1.813 1.849 10,624,160 +0.00(+0.00%)
Mar 27, 2003 1.672 1.849 1.656 1.849 15,263,984 +0.12(+7.06%)
Mar 26, 2003 1.865 1.888 1.711 1.727 23,763,464 -0.14(-7.38%)
Mar 25, 2003 1.692 1.872 1.692 1.865 15,545,648 +0.17(+10.23%)
Mar 24, 2003 1.593 1.751 1.530 1.692 10,139,638 -0.00(-0.23%)
Mar 21, 2003 1.636 1.727 1.633 1.695 13,798,977 +0.10(+6.42%)
Mar 20, 2003 1.522 1.609 1.495 1.593 13,402,920 -0.04(-2.41%)
Mar 19, 2003 1.664 1.676 1.593 1.633 6,293,454 -0.02(-1.43%)
Mar 18, 2003 1.652 1.680 1.609 1.656 9,175,677 +0.02(+1.20%)
Mar 17, 2003 1.574 1.636 1.534 1.636 9,904,240 +0.06(+4.00%)
Mar 14, 2003 1.562 1.609 1.534 1.574 8,078,002 -0.02(-1.23%)
Mar 13, 2003 1.495 1.593 1.479 1.593 9,267,192 +0.15(+10.05%)
Mar 12, 2003 1.444 1.518 1.412 1.448 10,184,633 -0.01(-0.54%)
Mar 11, 2003 1.585 1.609 1.428 1.455 13,098,886 -0.12(-7.50%)
Mar 10, 2003 1.680 1.727 1.554 1.574 14,175,969 -0.11(-6.32%)
Mar 07, 2003 1.652 1.684 1.597 1.680 12,300,161 +0.01(+0.71%)
Mar 06, 2003 1.534 1.672 1.503 1.668 21,004,788 +0.13(+8.72%)
Mar 05, 2003 1.487 1.558 1.452 1.534 9,386,162 +0.05(+3.17%)
Mar 04, 2003 1.507 1.526 1.436 1.487 8,641,838 -0.04(-2.33%)
Mar 03, 2003 1.514 1.542 1.495 1.522 8,410,507 +0.02(+1.57%)
Feb 28, 2003 1.534 1.558 1.487 1.499 9,989,909 -0.02(-1.04%)
Feb 27, 2003 1.483 1.542 1.463 1.514 10,065,154 +0.05(+3.49%)
Feb 26, 2003 1.495 1.514 1.440 1.463 7,549,247 -0.02(-1.59%)
Feb 25, 2003 1.400 1.522 1.400 1.487 18,319,578 +0.09(+6.78%)
Feb 24, 2003 1.337 1.412 1.337 1.393 12,980,424 -0.02(-1.12%)
Feb 21, 2003 1.534 1.534 1.389 1.408 18,989,672 -0.04(-2.45%)
Feb 20, 2003 1.318 1.475 1.227 1.444 44,713,088 +0.30(+26.55%)
Feb 19, 2003 1.172 1.247 1.129 1.141 10,123,877 -0.03(-2.68%)
Feb 18, 2003 1.082 1.172 1.050 1.172 8,268,913 +0.15(+14.62%)
Feb 14, 2003 1.074 1.074 0.9874 1.023 8,409,236 +0.00(+0.00%)
Feb 13, 2003 1.078 1.090 1.003 1.023 9,915,171 -0.08(-7.14%)
Feb 12, 2003 1.129 1.212 1.086 1.101 8,227,731 -0.09(-7.59%)
Feb 11, 2003 1.164 1.212 1.121 1.192 9,020,609 +0.05(+4.48%)
Feb 10, 2003 1.129 1.149 1.082 1.141 9,731,124 -0.01(-0.69%)
Feb 07, 2003 1.180 1.180 1.125 1.149 13,562,309 -0.03(-2.67%)
Feb 06, 2003 1.223 1.251 1.141 1.180 13,754,491 -0.04(-3.23%)
Feb 05, 2003 1.286 1.298 1.192 1.219 10,368,426 -0.06(-4.62%)
Feb 04, 2003 1.184 1.318 1.160 1.278 12,505,053 +0.09(+7.97%)
Feb 03, 2003 1.267 1.282 1.090 1.184 28,510,820 -0.09(-7.10%)
Jan 31, 2003 1.219 1.377 1.219 1.275 18,685,892 -0.10(-7.16%)
Jan 30, 2003 1.369 1.389 1.341 1.373 10,169,380 +0.03(+2.35%)
Jan 29, 2003 1.341 1.361 1.322 1.341 8,720,897 -0.04(-2.85%)
Jan 28, 2003 1.377 1.444 1.318 1.381 10,219,205 +0.02(+1.45%)
Jan 27, 2003 1.377 1.483 1.337 1.361 16,680,437 +0.02(+1.76%)
Jan 24, 2003 1.436 1.448 1.337 1.337 12,379,220 -0.09(-6.59%)
Jan 23, 2003 1.263 1.483 1.263 1.432 23,683,898 +0.18(+14.83%)
Jan 22, 2003 1.345 1.369 1.239 1.247 16,811,610 -0.15(-10.45%)
Jan 21, 2003 1.593 1.597 1.259 1.393 20,046,928 -0.21(-13.24%)
Jan 17, 2003 1.522 1.636 1.495 1.605 33,386,042 +0.09(+5.70%)
Jan 16, 2003 1.377 1.530 1.373 1.518 26,586,712 +0.15(+10.92%)
Jan 15, 2003 1.298 1.373 1.298 1.369 10,372,493 +0.04(+2.96%)
Jan 14, 2003 1.263 1.334 1.263 1.330 8,710,983 +0.07(+5.30%)
Jan 13, 2003 1.353 1.373 1.255 1.263 9,349,302 -0.06(-4.75%)
Jan 10, 2003 1.239 1.357 1.239 1.326 24,764,286 +0.07(+5.31%)
Jan 09, 2003 1.247 1.318 1.200 1.259 17,722,186 +0.02(+1.91%)
Jan 08, 2003 1.176 1.306 1.172 1.235 29,841,350 +0.06(+5.37%)
Jan 07, 2003 1.113 1.172 1.094 1.172 19,538,256 +0.11(+9.96%)
Jan 06, 2003 1.078 1.109 1.050 1.066 6,994,817 -0.01(-1.09%)
Jan 03, 2003 1.109 1.109 1.031 1.078 9,055,436 -0.03(-2.84%)
Jan 02, 2003 1.090 1.180 1.062 1.109 22,490,894 +0.05(+4.44%)
Dec 31, 2002 0.8890 1.078 0.8851 1.062 23,041,766 +0.17(+18.94%)
Dec 30, 2002 0.8654 0.8930 0.8576 0.8930 12,166,701 +0.03(+3.18%)
Dec 27, 2002 0.9048 0.9048 0.8497 0.8654 8,731,574 -0.02(-1.79%)
Dec 26, 2002 0.8851 0.8930 0.8654 0.8812 9,555,719 -0.00(-0.44%)
Dec 24, 2002 0.8890 0.9008 0.8694 0.8851 4,958,602 -0.01(-1.32%)
Dec 23, 2002 0.8654 0.9087 0.8654 0.8969 8,996,205 +0.01(+1.33%)
Dec 20, 2002 0.9244 0.9598 0.8654 0.8851 13,806,858 -0.04(-4.26%)
Dec 19, 2002 0.9441 0.9834 0.9244 0.9244 7,304,698 -0.03(-2.89%)
Dec 18, 2002 0.9520 1.007 0.9244 0.9520 8,404,152 -0.04(-3.59%)
Dec 17, 2002 1.046 1.054 0.9874 0.9874 6,867,458 -0.06(-5.99%)
Dec 16, 2002 1.113 1.160 1.035 1.050 15,273,136 -0.06(-5.32%)
Dec 13, 2002 0.9480 1.113 0.9480 1.109 19,912,198 +0.19(+20.51%)
Dec 12, 2002 0.8615 0.9323 0.8536 0.9205 7,674,064 +0.06(+6.36%)
Dec 11, 2002 0.8969 0.9008 0.8654 0.8654 4,491,620 -0.04(-4.35%)
Dec 10, 2002 0.8812 0.9323 0.8458 0.9048 8,042,921 +0.03(+3.14%)
Dec 09, 2002 0.8969 0.9323 0.8615 0.8772 7,972,759 -0.06(-5.91%)
Dec 06, 2002 0.9008 0.9598 0.8890 0.9323 5,680,047 -0.00(-0.42%)
Dec 05, 2002 0.9480 0.9756 0.9048 0.9362 8,555,915 -0.01(-1.24%)
Dec 04, 2002 0.9638 0.9834 0.9048 0.9480 10,107,862 -0.05(-4.74%)
Dec 03, 2002 0.9952 1.023 0.9638 0.9952 7,397,230 -0.03(-2.69%)
Dec 02, 2002 1.101 1.101 0.9756 1.023 10,056,003 -0.04(-3.35%)
Nov 29, 2002 1.015 1.090 1.015 1.058 5,814,778 +0.04(+4.26%)
Nov 27, 2002 1.117 1.133 0.9992 1.015 13,356,145 -0.10(-9.16%)
Nov 26, 2002 1.113 1.160 1.109 1.117 13,042,705 +0.01(+1.07%)
Nov 25, 2002 1.141 1.219 1.094 1.105 19,219,986 -0.05(-4.10%)
Nov 22, 2002 1.054 1.153 0.9795 1.153 18,115,702 +0.10(+9.33%)
Nov 21, 2002 1.015 1.129 1.003 1.054 13,499,265 +0.05(+4.69%)
Nov 20, 2002 0.9913 1.011 0.9834 1.007 6,405,814 +0.00(+0.00%)
Nov 19, 2002 1.011 1.042 0.9834 1.007 8,341,362 -0.00(-0.39%)
Nov 18, 2002 0.9992 1.054 0.9598 1.011 9,813,233 +0.02(+1.98%)
Nov 15, 2002 1.031 1.082 0.9480 0.9913 21,759,534 -0.11(-9.68%)
Nov 14, 2002 0.9323 1.121 0.8261 1.098 20,792,016 +0.14(+14.81%)
Nov 13, 2002 1.070 1.094 0.9048 0.9559 19,185,160 -0.11(-10.66%)
Nov 12, 2002 1.129 1.168 1.042 1.070 25,035,274 +0.05(+4.62%)
Nov 11, 2002 0.8458 1.023 0.8064 1.023 22,535,636 -0.00(-0.38%)
Nov 08, 2002 1.133 1.212 0.9244 1.027 24,139,440 -0.18(-14.71%)
Nov 07, 2002 1.082 1.219 1.003 1.204 23,852,184 +0.12(+11.27%)
Nov 06, 2002 0.9638 1.086 0.9559 1.082 21,190,614 +0.15(+15.55%)
Nov 05, 2002 0.8694 0.9756 0.8654 0.9362 10,767,788 +0.07(+7.69%)
Nov 04, 2002 0.8654 0.9795 0.8458 0.8694 17,162,926 +0.05(+6.25%)
Nov 01, 2002 0.7474 0.8654 0.7081 0.8182 16,687,301 +0.08(+10.64%)
Oct 31, 2002 0.5940 0.7395 0.5743 0.7395 16,212,947 +0.15(+24.50%)
Oct 30, 2002 0.6255 0.6373 0.5547 0.5940 13,681,533 -0.02(-3.21%)
Oct 29, 2002 0.5350 0.6215 0.5311 0.6137 11,084,787 +0.08(+15.56%)
Oct 28, 2002 0.5586 0.5822 0.5232 0.5311 8,520,326 -0.02(-3.57%)
Oct 25, 2002 0.5586 0.5586 0.5114 0.5507 11,511,350 -0.03(-4.76%)
Oct 24, 2002 0.5861 0.6058 0.5625 0.5783 6,697,901 +0.00(+0.68%)
Oct 23, 2002 0.6255 0.6255 0.5153 0.5743 11,971,977 -0.05(-8.18%)
Oct 22, 2002 0.6255 0.6373 0.6019 0.6255 7,697,959 -0.01(-1.24%)
Oct 21, 2002 0.6097 0.6491 0.6097 0.6333 7,992,079 +0.00(+0.63%)
Oct 18, 2002 0.6294 0.6648 0.6137 0.6294 7,870,313 +0.02(+3.23%)
Oct 17, 2002 0.7671 0.7750 0.6058 0.6097 10,103,540 -0.08(-11.93%)
Oct 16, 2002 0.7317 0.7592 0.6727 0.6923 6,571,050 -0.04(-4.86%)
Oct 15, 2002 0.7592 0.8064 0.6884 0.7277 9,534,620 -0.01(-1.07%)
Oct 14, 2002 0.6884 0.7592 0.6609 0.7356 6,483,348 +0.06(+8.09%)
Oct 11, 2002 0.7081 0.7199 0.6687 0.6805 10,162,771 +0.07(+12.34%)
Oct 10, 2002 0.5901 0.6569 0.5861 0.6058 12,005,532 +0.02(+4.05%)
Oct 09, 2002 0.6569 0.6569 0.5743 0.5822 13,330,724 -0.07(-11.38%)
Oct 08, 2002 0.7277 0.7632 0.6097 0.6569 12,058,154 -0.05(-7.22%)
Oct 07, 2002 0.7474 0.7828 0.7041 0.7081 8,735,387 -0.04(-5.76%)
Oct 04, 2002 0.8300 0.8497 0.7474 0.7513 9,671,893 -0.09(-10.33%)
Oct 03, 2002 0.8418 0.8851 0.8064 0.8379 4,860,477 -0.00(-0.47%)
Oct 02, 2002 0.8733 0.9205 0.8340 0.8418 7,369,521 -0.06(-6.55%)
Oct 01, 2002 0.8969 0.9362 0.8340 0.9008 6,396,409 +0.01(+1.33%)
Sep 30, 2002 0.7868 0.9126 0.7474 0.8890 12,311,600 +0.08(+9.71%)
Sep 27, 2002 0.8694 0.8772 0.7868 0.8104 5,912,140 -0.06(-6.79%)
Sep 26, 2002 0.8340 0.9874 0.8340 0.8694 10,273,606 +0.06(+6.76%)
Sep 25, 2002 0.7395 0.8458 0.7395 0.8143 10,970,393 +0.12(+17.61%)
Sep 24, 2002 0.7789 0.7789 0.6609 0.6923 17,216,818 -0.09(-11.56%)
Sep 23, 2002 0.8851 0.9048 0.7395 0.7828 18,062,318 -0.14(-14.96%)
Sep 20, 2002 0.9048 0.9559 0.8851 0.9205 10,061,087 +0.02(+1.74%)
Sep 19, 2002 0.8812 0.9795 0.8615 0.9048 12,019,260 +0.01(+1.32%)
Sep 18, 2002 0.8851 0.9244 0.8458 0.8930 19,145,502 -0.06(-5.81%)
Sep 17, 2002 1.082 1.094 0.9402 0.9480 14,198,848 -0.07(-7.31%)
Sep 16, 2002 1.105 1.180 1.011 1.023 9,465,221 -0.08(-7.14%)
Sep 13, 2002 1.101 1.121 1.074 1.101 7,613,562 -0.03(-2.44%)
Sep 12, 2002 1.164 1.180 1.101 1.129 7,255,381 -0.05(-4.01%)
Sep 11, 2002 1.164 1.208 1.164 1.176 5,252,976 +0.01(+1.01%)
Sep 10, 2002 1.227 1.227 1.164 1.164 6,298,792 -0.06(-5.13%)
Sep 09, 2002 1.141 1.243 1.109 1.227 9,102,719 +0.05(+4.00%)
Sep 06, 2002 1.310 1.334 1.180 1.180 8,141,808 -0.09(-7.12%)
Sep 05, 2002 1.219 1.377 1.149 1.271 11,400,006 +0.04(+3.20%)
Sep 04, 2002 1.133 1.231 1.129 1.231 9,354,386 +0.10(+8.68%)
Sep 03, 2002 1.192 1.247 1.101 1.133 10,683,391 -0.13(-10.56%)
Aug 30, 2002 1.200 1.318 1.184 1.267 8,300,435 +0.03(+2.22%)
Aug 29, 2002 1.216 1.334 1.188 1.239 12,426,248 -0.09(-7.08%)
Aug 28, 2002 1.467 1.467 1.302 1.334 11,776,744 -0.14(-9.60%)
Aug 27, 2002 1.514 1.530 1.424 1.475 12,467,684 +0.00(+0.27%)
Aug 26, 2002 1.467 1.475 1.377 1.471 11,307,728 +0.07(+5.06%)
Aug 23, 2002 1.495 1.554 1.341 1.400 14,796,748 -0.08(-5.57%)
Aug 22, 2002 1.459 1.633 1.436 1.483 37,965,364 +0.06(+4.43%)
Aug 21, 2002 1.180 1.436 1.180 1.420 31,491,676 +0.31(+28.01%)
Aug 20, 2002 1.141 1.157 1.023 1.109 9,972,114 +0.11(+11.46%)
Aug 16, 2002 1.019 1.015 0.9323 0.9952 14,316,293 -0.04(-3.44%)
Aug 15, 2002 1.094 1.098 1.031 1.031 11,266,801 -0.06(-5.76%)
Aug 14, 2002 1.035 1.117 1.007 1.094 14,662,780 +0.07(+6.51%)
Aug 13, 2002 1.117 1.141 1.027 1.027 8,821,818 -0.07(-6.79%)
Aug 12, 2002 1.078 1.168 1.023 1.101 8,173,839 +0.06(+6.06%)
Aug 07, 2002 1.042 1.121 0.9480 1.039 14,643,714 +0.03(+3.12%)
Aug 06, 2002 0.9834 1.176 0.9323 1.007 25,446,330 +0.10(+10.82%)
Aug 05, 2002 1.298 1.247 0.8851 0.9087 38,082,044 -0.25(-21.69%)
Jul 31, 2002 1.023 1.180 0.8025 1.160 82,598,632 +0.21(+22.41%)
Jul 30, 2002 0.7828 1.176 0.6491 0.9480 101,540,512 +0.17(+21.11%)
Jul 29, 2002 0.4839 0.7828 0.4957 0.7828 72,198,176 -1.46(-65.03%)
Jul 12, 2002 2.345 2.423 2.230 2.238 17,036,584 +0.05(+2.34%)
Jul 11, 2002 1.979 2.258 1.975 2.187 13,686,363 +0.18(+9.23%)
Jul 10, 2002 2.065 2.081 1.971 2.002 9,197,030 -0.00(-0.20%)
Jul 09, 2002 2.120 2.164 2.006 2.006 7,885,311 -0.12(-5.56%)
Jul 08, 2002 2.144 2.223 2.026 2.124 7,800,914 -0.02(-0.92%)
Jul 05, 2002 2.187 2.223 2.108 2.144 4,351,297 +0.04(+1.68%)
Jul 04, 2002 1.967 2.108 1.908 2.108 13,201,840 +0.00(+0.00%)
Jul 03, 2002 1.967 2.108 1.908 2.108 13,200,823 +0.15(+7.41%)
Jul 02, 2002 2.191 2.219 1.829 1.963 20,296,308 -0.26(-11.84%)
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.