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, 2010 7.440 7.480 7.233 7.273 6,582 -0.09(-1.24%)
Jun 29, 2010 7.643 7.643 7.301 7.365 28,640,774 -0.52(-6.61%)
Jun 25, 2010 7.886 7.973 7.743 7.886 26,289,090 +0.01(+0.15%)
Jun 24, 2010 8.001 8.029 7.838 7.874 14,960,304 -0.14(-1.79%)
Jun 23, 2010 8.085 8.105 7.914 8.017 16,055,342 -0.05(-0.59%)
Jun 22, 2010 8.431 8.483 8.033 8.065 20,788,016 -0.36(-4.30%)
Jun 21, 2010 8.654 8.678 8.367 8.427 14,650,276 -0.10(-1.12%)
Jun 18, 2010 8.522 8.626 8.407 8.522 23,058,274 +0.14(+1.66%)
Jun 17, 2010 8.423 8.455 8.284 8.383 17,286,036 +0.07(+0.81%)
Jun 16, 2010 8.312 8.425 8.260 8.315 22,246,640 -0.07(-0.85%)
Jun 15, 2010 8.045 8.411 8.037 8.387 21,381,932 +0.45(+5.72%)
Jun 14, 2010 8.065 8.109 7.922 7.934 14,162,444 -0.03(-0.40%)
Jun 11, 2010 7.790 7.969 7.778 7.965 11,560,142 +0.02(+0.30%)
Jun 10, 2010 7.790 7.949 7.739 7.941 19,463,680 +0.31(+4.12%)
Jun 09, 2010 7.715 7.941 7.587 7.627 18,827,718 +0.03(+0.34%)
Jun 08, 2010 7.412 7.617 7.372 7.601 21,564,556 +0.17(+2.29%)
Jun 07, 2010 7.665 7.718 7.416 7.431 18,266,560 -0.17(-2.29%)
Jun 04, 2010 7.605 7.933 7.570 7.605 21,861,104 -0.34(-4.33%)
Jun 03, 2010 7.688 7.969 7.633 7.949 19,725,476 +0.25(+3.18%)
Jun 02, 2010 7.550 7.704 7.491 7.704 758 +0.24(+3.18%)
Jun 01, 2010 7.700 7.775 7.455 7.467 15,696,616 -0.34(-4.35%)
May 28, 2010 7.807 8.024 7.775 7.807 15,833,617 -0.15(-1.84%)
May 27, 2010 7.819 7.961 7.785 7.953 16,897,920 +0.33(+4.36%)
May 26, 2010 7.692 7.823 7.589 7.621 505 +0.06(+0.78%)
May 25, 2010 7.178 7.570 7.178 7.562 24,672,270 +0.05(+0.63%)
May 24, 2010 7.621 7.692 7.514 7.514 18,465,660 -0.15(-2.01%)
May 21, 2010 7.348 7.724 7.313 7.669 23,963,510 +0.11(+1.52%)
May 20, 2010 7.558 7.763 7.510 7.554 252 -0.43(-5.40%)
May 19, 2010 8.163 8.210 7.846 7.985 30,897,238 -0.25(-3.07%)
May 18, 2010 8.475 8.601 8.178 8.238 505 -0.12(-1.42%)
May 17, 2010 8.586 8.641 8.182 8.356 20,243,312 -0.20(-2.31%)
May 14, 2010 8.554 8.779 8.408 8.554 21,034,352 -0.24(-2.74%)
May 13, 2010 8.827 8.922 8.700 8.795 16,285,092 -0.06(-0.71%)
May 12, 2010 8.700 8.912 8.669 8.858 18,923,600 +0.24(+2.75%)
May 11, 2010 8.586 8.704 8.582 8.621 26,021,934 +0.13(+1.54%)
May 10, 2010 8.380 8.499 8.309 8.491 23,271,742 +0.45(+5.66%)
May 07, 2010 8.317 8.475 7.921 8.036 38,039,568 -0.28(-3.42%)
May 06, 2010 8.329 8.807 7.949 8.321 18,935 -0.51(-5.77%)
May 05, 2010 8.993 9.076 8.716 8.831 24,155,204 -0.39(-4.24%)
May 04, 2010 9.345 9.408 9.159 9.222 17,050,992 -0.32(-3.32%)
May 03, 2010 9.400 9.617 9.400 9.538 13,578,882 +0.21(+2.20%)
Apr 30, 2010 9.428 9.483 9.246 9.333 14,637,955 -0.06(-0.67%)
Apr 29, 2010 9.431 9.526 9.356 9.396 10,094,812 +0.04(+0.38%)
Apr 28, 2010 9.277 9.396 9.234 9.360 13,252,355 +0.06(+0.64%)
Apr 27, 2010 9.605 9.633 9.281 9.301 13,747,371 -0.37(-3.80%)
Apr 26, 2010 9.748 9.748 9.617 9.669 9,752,825 -0.02(-0.16%)
Apr 23, 2010 9.380 9.696 9.372 9.684 11,653,043 +0.30(+3.20%)
Apr 22, 2010 9.254 9.416 9.167 9.384 15,018,988 +0.02(+0.25%)
Apr 21, 2010 9.511 9.511 9.297 9.360 64,052 -0.09(-1.00%)
Apr 20, 2010 9.439 9.501 9.408 9.455 9,667,449 +0.10(+1.10%)
Apr 19, 2010 9.218 9.352 9.159 9.352 9,591,144 +0.04(+0.38%)
Apr 16, 2010 9.530 9.578 9.226 9.317 18,619,986 -0.26(-2.72%)
Apr 15, 2010 9.522 9.625 9.491 9.578 9,503,726 +0.01(+0.12%)
Apr 14, 2010 9.495 9.578 9.408 9.566 9,240,470 +0.09(+0.92%)
Apr 13, 2010 9.530 9.554 9.388 9.479 7,667,768 -0.09(-0.99%)
Apr 12, 2010 9.558 9.684 9.499 9.574 9,501,661 +0.04(+0.41%)
Apr 09, 2010 9.499 9.578 9.480 9.534 9,436,144 +0.08(+0.79%)
Apr 08, 2010 9.337 9.491 9.254 9.459 8,776,029 +0.08(+0.84%)
Apr 07, 2010 9.499 9.514 9.341 9.380 9,689,450 -0.14(-1.45%)
Apr 06, 2010 9.487 9.601 9.428 9.518 11,496,244 +0.06(+0.58%)
Apr 05, 2010 9.265 9.471 9.265 9.463 10,159,057 +0.22(+2.40%)
Apr 01, 2010 9.194 9.242 9.242 9.242 14,148,806 +0.11(+1.21%)
Mar 31, 2010 9.115 9.214 9.084 9.131 13,475,893 -0.01(-0.13%)
Mar 30, 2010 9.155 9.155 9.040 9.143 11,640,032 +0.06(+0.65%)
Mar 29, 2010 9.020 9.151 9.009 9.084 19,043,530 +0.09(+1.01%)
Mar 26, 2010 8.993 9.060 8.941 8.993 22,528,022 +0.02(+0.22%)
Mar 25, 2010 9.092 9.151 8.961 8.973 21,706,980 -0.07(-0.74%)
Mar 24, 2010 8.961 9.080 8.922 9.040 12,540,890 +0.02(+0.18%)
Mar 23, 2010 8.870 9.044 8.846 9.024 13,285,971 +0.13(+1.42%)
Mar 22, 2010 8.803 8.945 8.696 8.898 13,334,799 -0.01(-0.09%)
Mar 19, 2010 9.048 9.052 8.783 8.906 14,053,386 -0.11(-1.27%)
Mar 18, 2010 9.155 9.155 8.922 9.020 15,007,264 -0.11(-1.21%)
Mar 17, 2010 9.123 9.226 9.076 9.131 16,074,092 -0.00(-0.04%)
Mar 16, 2010 9.028 9.151 8.949 9.135 12,205,908 +0.16(+1.81%)
Mar 15, 2010 8.894 8.973 8.871 8.973 12,161,677 -0.07(-0.79%)
Mar 12, 2010 9.060 9.111 8.965 9.044 11,222,499 +0.03(+0.31%)
Mar 11, 2010 8.929 9.040 8.862 9.016 9,876,017 +0.04(+0.40%)
Mar 10, 2010 8.981 9.076 8.933 8.981 20,522,212 +0.01(+0.13%)
Mar 09, 2010 8.934 9.010 8.898 8.969 13,326,037 -0.02(-0.26%)
Mar 08, 2010 9.095 9.126 8.941 8.993 12,932,412 -0.11(-1.17%)
Mar 05, 2010 8.969 9.107 8.938 9.099 15,885,261 +0.23(+2.57%)
Mar 04, 2010 8.886 8.989 8.764 8.871 13,815,056 -0.02(-0.18%)
Mar 03, 2010 8.768 8.934 8.761 8.886 13,793,807 +0.12(+1.39%)
Mar 02, 2010 8.694 8.827 8.690 8.764 16,957,002 +0.09(+1.00%)
Mar 01, 2010 8.509 8.678 8.501 8.678 16,987,064 +0.20(+2.41%)
Feb 26, 2010 8.576 8.599 8.418 8.473 17,928,822 -0.07(-0.87%)
Feb 25, 2010 8.363 8.564 8.281 8.548 12,515,636 +0.05(+0.60%)
Feb 24, 2010 8.363 8.505 8.328 8.497 18,952,040 +0.13(+1.60%)
Feb 23, 2010 8.454 8.509 8.277 8.363 17,037,936 -0.13(-1.48%)
Feb 22, 2010 8.776 8.839 8.446 8.489 20,758,468 -0.26(-2.97%)
Feb 19, 2010 8.682 8.757 8.611 8.749 17,126,604 +0.03(+0.36%)
Feb 18, 2010 8.701 8.835 8.509 8.717 22,651,394 -0.09(-1.03%)
Feb 17, 2010 8.808 8.855 8.725 8.808 13,868,191 +0.01(+0.09%)
Feb 16, 2010 8.670 8.800 8.670 8.800 17,655,442 +0.29(+3.37%)
Feb 12, 2010 8.410 8.513 8.513 8.513 20,525,604 -0.02(-0.23%)
Feb 11, 2010 8.292 8.548 8.233 8.532 18,363,936 +0.21(+2.55%)
Feb 10, 2010 8.285 8.379 8.147 8.320 23,001,968 +0.04(+0.43%)
Feb 09, 2010 8.178 8.418 8.159 8.285 26,952,496 +0.22(+2.73%)
Feb 08, 2010 7.997 8.167 7.966 8.064 24,639,780 +0.09(+1.18%)
Feb 05, 2010 7.974 8.088 7.675 7.970 36,464,688 -0.08(-1.03%)
Feb 04, 2010 8.450 8.450 8.045 8.052 24,683,712 -0.47(-5.49%)
Feb 03, 2010 8.591 8.658 8.493 8.521 11,809,611 -0.12(-1.37%)
Feb 02, 2010 8.513 8.690 8.387 8.639 25,155,572 +0.23(+2.74%)
Feb 01, 2010 8.304 8.454 8.257 8.408 21,638,546 +0.21(+2.57%)
Jan 29, 2010 8.552 8.749 8.143 8.198 26,543,588 -0.34(-3.96%)
Jan 28, 2010 8.717 8.823 8.469 8.536 28,487,498 -0.11(-1.27%)
Jan 27, 2010 8.705 8.764 8.469 8.646 16,755,180 -0.08(-0.95%)
Jan 26, 2010 8.568 8.904 8.568 8.729 21,403,098 -0.20(-2.20%)
Jan 25, 2010 8.847 8.997 8.804 8.926 18,086,234 +0.22(+2.58%)
Jan 22, 2010 8.804 8.961 8.686 8.701 29,116,696 -0.20(-2.21%)
Jan 21, 2010 9.130 9.244 8.871 8.898 26,642,780 -0.20(-2.25%)
Jan 20, 2010 9.020 9.256 8.965 9.103 32,567,944 +0.02(+0.17%)
Jan 19, 2010 8.953 9.347 8.949 9.087 56,395,188 +0.68(+8.10%)
Jan 15, 2010 8.521 8.406 8.406 8.406 17,252,154 -0.13(-1.52%)
Jan 14, 2010 8.458 8.650 8.458 8.536 17,654,510 -0.05(-0.60%)
Jan 13, 2010 8.595 8.666 8.552 8.587 18,447,600 +0.01(+0.09%)
Jan 12, 2010 8.776 8.776 8.568 8.580 13,539,158 -0.26(-2.94%)
Jan 11, 2010 8.938 9.016 8.776 8.839 12,703,522 -0.06(-0.62%)
Jan 08, 2010 8.816 8.894 8.741 8.894 9,747,596 +0.07(+0.80%)
Jan 07, 2010 8.875 8.879 8.721 8.823 12,809,471 -0.06(-0.71%)
Jan 06, 2010 8.642 8.910 8.576 8.886 25,193,348 +0.28(+3.24%)
Jan 05, 2010 8.462 8.662 8.462 8.607 15,366,972 +0.11(+1.25%)
Jan 04, 2010 8.434 8.517 8.418 8.501 14,548,111 +0.21(+2.51%)
Dec 31, 2009 8.418 8.292 8.292 8.292 13,123,290 -0.09(-1.03%)
Dec 30, 2009 8.351 8.403 8.312 8.379 15,708,164 -0.00(-0.05%)
Dec 29, 2009 8.406 8.446 8.371 8.383 10,456,336 +0.02(+0.28%)
Dec 28, 2009 8.465 8.465 8.324 8.359 6,584,895 -0.05(-0.56%)
Dec 24, 2009 8.344 8.430 8.344 8.406 2,091,497 +0.05(+0.61%)
Dec 23, 2009 8.336 8.371 8.229 8.355 7,348,994 +0.06(+0.66%)
Dec 22, 2009 8.257 8.313 8.222 8.300 9,649,045 +0.06(+0.76%)
Dec 21, 2009 8.163 8.281 8.163 8.237 8,305,468 +0.10(+1.26%)
Dec 18, 2009 8.229 8.241 8.064 8.135 16,610,301 +0.03(+0.34%)
Dec 17, 2009 8.174 8.210 8.048 8.107 8,239,460 -0.09(-1.10%)
Dec 16, 2009 8.190 8.237 8.107 8.198 9,195,477 +0.10(+1.21%)
Dec 15, 2009 7.954 8.151 7.946 8.100 11,256,968 +0.11(+1.33%)
Dec 14, 2009 8.050 8.064 7.989 7.993 12,784,831 +0.29(+3.73%)
Dec 11, 2009 7.718 7.781 7.671 7.706 11,673,337 -0.01(-0.10%)
Dec 10, 2009 7.687 7.742 7.608 7.714 13,687,293 +0.11(+1.40%)
Dec 09, 2009 7.635 7.710 7.529 7.608 13,650,570 -0.04(-0.51%)
Dec 08, 2009 7.651 7.742 7.608 7.647 12,936,184 -0.12(-1.52%)
Dec 07, 2009 7.789 7.852 7.706 7.765 17,342,932 -0.00(-0.05%)
Dec 04, 2009 7.915 8.076 7.675 7.769 18,701,424 -0.08(-1.00%)
Dec 03, 2009 7.989 8.060 7.844 7.848 14,867,131 -0.09(-1.14%)
Dec 02, 2009 7.942 7.986 7.864 7.938 21,579,372 +0.00(+0.00%)
Dec 01, 2009 7.915 7.997 7.860 7.938 18,663,814 +0.11(+1.46%)
Nov 30, 2009 7.895 7.930 7.722 7.824 18,740,270 -0.03(-0.40%)
Nov 27, 2009 7.907 7.907 7.691 7.856 9,432,718 -0.22(-2.73%)
Nov 25, 2009 8.005 8.100 7.923 8.076 12,872,624 +0.29(+3.69%)
Nov 24, 2009 7.903 8.013 7.765 7.789 12,535,579 -0.10(-1.30%)
Nov 23, 2009 7.950 8.052 7.836 7.891 11,329,684 +0.08(+1.06%)
Nov 20, 2009 7.738 7.832 7.651 7.809 18,470,642 +0.01(+0.15%)
Nov 19, 2009 7.974 7.974 7.726 7.797 13,439,737 -0.22(-2.80%)
Nov 18, 2009 8.123 8.123 7.891 8.021 12,234,933 -0.06(-0.68%)
Nov 17, 2009 8.088 8.104 7.974 8.076 11,028,167 -0.05(-0.63%)
Nov 16, 2009 7.868 8.127 7.868 8.127 16,110,203 +0.24(+3.04%)
Nov 13, 2009 7.781 7.966 7.722 7.887 12,692,456 +0.08(+1.06%)
Nov 12, 2009 7.891 8.009 7.769 7.805 13,342,105 -0.12(-1.54%)
Nov 11, 2009 8.056 8.056 7.836 7.927 12,344,004 -0.01(-0.10%)
Nov 10, 2009 7.919 7.982 7.785 7.934 10,731,734 -0.00(-0.05%)
Nov 09, 2009 7.793 7.946 7.793 7.938 11,867,659 +0.24(+3.12%)
Nov 06, 2009 7.655 7.801 7.620 7.698 10,408,614 -0.03(-0.36%)
Nov 05, 2009 7.616 7.765 7.557 7.726 13,350,237 +0.16(+2.13%)
Nov 04, 2009 7.588 7.706 7.541 7.565 16,204,624 +0.07(+0.94%)
Nov 03, 2009 7.179 7.510 7.159 7.494 19,325,534 +0.22(+3.08%)
Nov 02, 2009 7.466 7.557 7.148 7.270 22,201,190 -0.15(-1.96%)
Oct 30, 2009 7.624 7.632 7.291 7.415 23,783,840 -0.26(-3.43%)
Oct 29, 2009 7.521 7.722 7.281 7.679 23,752,590 +0.50(+6.96%)
Oct 28, 2009 7.376 7.494 7.171 7.179 20,291,460 -0.26(-3.54%)
Oct 27, 2009 7.439 7.592 7.399 7.443 14,465,404 +0.02(+0.26%)
Oct 26, 2009 7.553 7.789 7.376 7.423 22,106,406 -0.10(-1.36%)
Oct 23, 2009 7.556 7.580 7.474 7.525 16,156,627 -0.26(-3.34%)
Oct 22, 2009 7.801 7.805 7.651 7.785 15,375,417 -0.02(-0.25%)
Oct 21, 2009 7.730 7.993 7.726 7.805 19,206,656 -0.01(-0.10%)
Oct 20, 2009 7.714 7.816 7.698 7.812 12,981,278 -0.10(-1.29%)
Oct 19, 2009 7.801 7.942 7.797 7.915 10,064,783 +0.07(+0.90%)
Oct 16, 2009 7.887 7.946 7.777 7.844 14,828,575 -0.11(-1.43%)
Oct 15, 2009 7.742 7.966 7.714 7.958 16,228,342 +0.18(+2.33%)
Oct 14, 2009 7.789 7.812 7.694 7.777 12,169,955 +0.04(+0.51%)
Oct 13, 2009 7.683 7.777 7.553 7.738 13,924,511 +0.07(+0.87%)
Oct 12, 2009 7.801 7.840 7.632 7.671 9,045,827 +0.04(+0.57%)
Oct 09, 2009 7.604 7.683 7.561 7.628 11,587,951 -0.01(-0.15%)
Oct 08, 2009 7.277 7.679 7.258 7.639 27,136,584 +0.38(+5.20%)
Oct 07, 2009 7.222 7.262 7.136 7.262 12,506,960 +0.07(+0.93%)
Oct 06, 2009 7.069 7.266 7.026 7.195 18,485,954 +0.25(+3.63%)
Oct 05, 2009 6.640 6.994 6.621 6.943 28,435,454 +0.30(+4.50%)
Oct 02, 2009 6.526 6.778 6.518 6.644 19,480,724 +0.00(+0.00%)
Oct 01, 2009 7.010 7.065 6.632 6.644 27,854,578 -0.39(-5.48%)
Sep 30, 2009 7.187 7.218 6.939 7.030 22,784,640 -0.12(-1.65%)
Sep 29, 2009 7.061 7.226 7.026 7.148 11,866,066 +0.05(+0.72%)
Sep 28, 2009 7.014 7.124 6.935 7.097 11,341,228 +0.12(+1.75%)
Sep 25, 2009 7.034 7.163 6.947 6.975 11,891,245 -0.10(-1.45%)
Sep 24, 2009 7.274 7.277 7.030 7.077 12,080,153 -0.16(-2.23%)
Sep 23, 2009 7.486 7.510 7.234 7.238 13,231,674 -0.23(-3.06%)
Sep 22, 2009 7.348 7.482 7.340 7.466 11,630,922 +0.22(+3.04%)
Sep 21, 2009 7.104 7.285 7.034 7.246 10,963,372 +0.02(+0.27%)
Sep 18, 2009 7.340 7.372 7.140 7.226 14,419,248 -0.07(-1.02%)
Sep 17, 2009 7.506 7.557 7.262 7.301 16,301,218 -0.08(-1.11%)
Sep 16, 2009 7.435 7.517 7.333 7.383 16,204,355 +0.01(+0.20%)
Sep 15, 2009 7.254 7.423 7.218 7.368 20,152,802 +0.17(+2.35%)
Sep 14, 2009 7.089 7.266 7.049 7.199 24,151,966 +0.04(+0.55%)
Sep 11, 2009 6.994 7.171 6.971 7.159 17,295,620 +0.21(+3.00%)
Sep 10, 2009 6.801 7.010 6.652 6.951 14,175,957 +0.22(+3.21%)
Sep 09, 2009 6.809 6.908 6.695 6.735 13,620,540 -0.07(-1.04%)
Sep 08, 2009 6.715 6.809 6.636 6.805 12,729,052 +0.22(+3.28%)
Sep 04, 2009 6.491 6.589 6.404 6.589 7,156,807 +0.14(+2.20%)
Sep 03, 2009 6.361 6.503 6.357 6.447 14,068,365 +0.09(+1.49%)
Sep 02, 2009 6.302 6.404 6.219 6.353 25,347,950 +0.02(+0.25%)
Sep 01, 2009 6.459 6.565 6.322 6.337 14,208,290 -0.13(-2.01%)
Aug 31, 2009 6.510 6.605 6.412 6.467 14,682,425 -0.14(-2.14%)
Aug 28, 2009 6.727 6.809 6.581 6.609 12,426,553 -0.10(-1.52%)
Aug 27, 2009 6.770 6.770 6.565 6.711 10,502,071 -0.08(-1.22%)
Aug 26, 2009 6.782 6.857 6.648 6.794 8,648,923 -0.03(-0.46%)
Aug 25, 2009 6.860 6.994 6.786 6.825 13,121,172 -0.03(-0.40%)
Aug 24, 2009 6.888 6.963 6.786 6.853 10,360,156 +0.02(+0.23%)
Aug 21, 2009 6.746 6.845 6.727 6.837 10,811,657 +0.17(+2.48%)
Aug 20, 2009 6.514 6.680 6.491 6.672 11,375,137 +0.15(+2.23%)
Aug 19, 2009 6.357 6.562 6.298 6.526 15,674,227 +0.11(+1.72%)
Aug 18, 2009 6.357 6.444 6.329 6.416 14,039,861 -0.02(-0.25%)
Aug 17, 2009 6.471 6.526 6.329 6.432 13,610,334 -0.19(-2.85%)
Aug 14, 2009 6.758 6.786 6.526 6.621 9,574,663 -0.14(-2.04%)
Aug 13, 2009 6.805 6.845 6.672 6.758 9,686,467 +0.00(+0.06%)
Aug 12, 2009 6.636 6.805 6.621 6.754 9,911,419 +0.15(+2.32%)
Aug 11, 2009 6.782 6.790 6.581 6.601 12,098,342 -0.18(-2.61%)
Aug 10, 2009 6.318 6.813 6.318 6.778 13,696,007 +0.12(+1.77%)
Aug 07, 2009 6.534 6.687 6.444 6.660 14,295,595 +0.22(+3.48%)
Aug 06, 2009 6.707 6.782 6.329 6.436 17,060,188 -0.26(-3.93%)
Aug 05, 2009 6.829 6.864 6.628 6.699 18,791,682 -0.15(-2.18%)
Aug 04, 2009 6.774 6.882 6.711 6.849 14,318,596 +0.02(+0.25%)
Aug 03, 2009 6.715 6.896 6.660 6.832 16,179,406 +0.27(+4.06%)
Jul 31, 2009 6.542 6.640 6.404 6.565 11,470,318 -0.01(-0.18%)
Jul 30, 2009 6.530 6.656 6.436 6.577 9,788,682 +0.18(+2.77%)
Jul 29, 2009 6.424 6.487 6.302 6.400 12,268,898 -0.13(-2.05%)
Jul 28, 2009 6.593 6.593 6.365 6.534 11,587,730 -0.13(-2.01%)
Jul 27, 2009 6.589 6.699 6.499 6.668 14,604,917 +0.17(+2.60%)
Jul 24, 2009 6.408 6.514 6.333 6.499 3,680 +0.06(+0.98%)
Jul 23, 2009 6.235 6.542 6.235 6.436 18,811,894 +0.21(+3.35%)
Jul 22, 2009 6.266 6.322 6.168 6.227 14,229,704 -0.14(-2.16%)
Jul 21, 2009 6.385 6.475 6.160 6.365 13,443,301 +0.04(+0.62%)
Jul 20, 2009 6.219 6.353 6.204 6.325 10,727,000 +0.16(+2.55%)
Jul 17, 2009 6.164 6.215 6.050 6.168 13,444,432 -0.01(-0.19%)
Jul 16, 2009 5.916 6.207 5.901 6.180 12,340,089 +0.17(+2.88%)
Jul 15, 2009 5.889 6.066 5.885 6.007 19,476,798 +0.23(+3.95%)
Jul 14, 2009 5.787 5.857 5.633 5.779 22,634,096 +0.07(+1.31%)
Jul 13, 2009 5.562 5.720 5.535 5.704 26,277,234 +0.09(+1.54%)
Jul 10, 2009 5.543 5.673 5.436 5.617 16,038,885 -0.01(-0.14%)
Jul 09, 2009 5.511 5.747 5.436 5.625 20,809,298 +0.17(+3.10%)
Jul 08, 2009 5.358 5.590 5.346 5.456 20,589,402 +0.02(+0.29%)
Jul 07, 2009 5.724 5.724 5.421 5.440 19,401,082 -0.29(-5.08%)
Jul 06, 2009 5.621 5.735 5.468 5.731 15,660,863 -0.02(-0.41%)
Jul 02, 2009 5.964 5.964 5.755 5.755 11,322,073 -0.30(-4.88%)
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.