Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams Companies
(NY:
WMB
)
41.27
+0.32 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2009
6.453
6.559
6.315
6.331
14,223,034
-0.13(-2.01%)
Aug 31, 2009
6.504
6.598
6.405
6.460
14,697,661
-0.14(-2.14%)
Aug 28, 2009
6.720
6.802
6.574
6.602
12,439,448
-0.10(-1.52%)
Aug 27, 2009
6.763
6.763
6.559
6.704
10,512,969
-0.08(-1.22%)
Aug 26, 2009
6.775
6.849
6.641
6.787
8,657,898
-0.03(-0.46%)
Aug 25, 2009
6.853
6.987
6.779
6.818
13,134,788
-0.03(-0.40%)
Aug 24, 2009
6.881
6.956
6.779
6.846
10,370,907
+0.02(+0.23%)
Aug 21, 2009
6.739
6.838
6.720
6.830
10,822,876
+0.17(+2.48%)
Aug 20, 2009
6.508
6.673
6.484
6.665
11,386,941
+0.15(+2.23%)
Aug 19, 2009
6.350
6.555
6.291
6.519
15,690,492
+0.11(+1.72%)
Aug 18, 2009
6.350
6.437
6.323
6.409
14,054,430
-0.02(-0.25%)
Aug 17, 2009
6.464
6.519
6.323
6.425
13,624,457
-0.19(-2.85%)
Aug 14, 2009
6.751
6.779
6.519
6.614
9,584,599
-0.14(-2.04%)
Aug 13, 2009
6.798
6.838
6.665
6.751
9,696,518
+0.00(+0.06%)
Aug 12, 2009
6.629
6.798
6.614
6.747
9,921,704
+0.15(+2.32%)
Aug 11, 2009
6.775
6.783
6.574
6.594
12,110,896
-0.18(-2.61%)
Aug 10, 2009
6.311
6.806
6.311
6.771
13,710,220
+0.12(+1.77%)
Aug 07, 2009
6.527
6.680
6.437
6.653
14,310,430
+0.22(+3.48%)
Aug 06, 2009
6.700
6.775
6.323
6.429
17,077,890
-0.26(-3.93%)
Aug 05, 2009
6.822
6.857
6.622
6.692
18,811,182
-0.15(-2.18%)
Aug 04, 2009
6.767
6.875
6.704
6.842
14,333,454
+0.02(+0.25%)
Aug 03, 2009
6.708
6.889
6.653
6.825
16,196,196
+0.27(+4.06%)
Jul 31, 2009
6.535
6.633
6.398
6.559
11,482,221
-0.01(-0.18%)
Jul 30, 2009
6.523
6.649
6.429
6.570
9,798,839
+0.18(+2.77%)
Jul 29, 2009
6.417
6.480
6.295
6.394
12,281,629
-0.13(-2.05%)
Jul 28, 2009
6.586
6.586
6.358
6.527
11,599,754
-0.13(-2.01%)
Jul 27, 2009
6.582
6.692
6.492
6.661
14,620,072
+0.17(+2.60%)
Jul 24, 2009
6.401
6.508
6.327
6.492
3,684
+0.06(+0.98%)
Jul 23, 2009
6.229
6.535
6.229
6.429
18,831,416
+0.21(+3.35%)
Jul 22, 2009
6.260
6.315
6.162
6.221
14,244,470
-0.14(-2.16%)
Jul 21, 2009
6.378
6.468
6.154
6.358
13,457,251
+0.04(+0.62%)
Jul 20, 2009
6.213
6.346
6.197
6.319
10,738,132
+0.16(+2.55%)
Jul 17, 2009
6.158
6.209
6.044
6.162
13,458,383
-0.01(-0.19%)
Jul 16, 2009
5.910
6.201
5.895
6.174
12,352,895
+0.17(+2.88%)
Jul 15, 2009
5.883
6.060
5.879
6.001
19,497,010
+0.23(+3.95%)
Jul 14, 2009
5.781
5.851
5.627
5.773
22,657,582
+0.07(+1.31%)
Jul 13, 2009
5.557
5.714
5.529
5.698
26,304,502
+0.09(+1.54%)
Jul 10, 2009
5.537
5.667
5.431
5.612
16,055,528
-0.01(-0.14%)
Jul 09, 2009
5.505
5.741
5.431
5.619
20,830,892
+0.17(+3.10%)
Jul 08, 2009
5.352
5.584
5.340
5.450
20,610,768
+0.02(+0.29%)
Jul 07, 2009
5.718
5.718
5.415
5.435
19,421,214
-0.29(-5.08%)
Jul 06, 2009
5.616
5.729
5.462
5.726
15,677,114
-0.02(-0.41%)
Jul 02, 2009
5.957
5.957
5.749
5.749
11,333,822
-0.29(-4.88%)
Jul 01, 2009
6.197
6.260
6.032
6.044
15,680,558
-0.09(-1.47%)
Jun 30, 2009
6.130
6.256
6.005
6.134
12,662,250
-0.01(-0.19%)
Jun 29, 2009
6.020
6.205
6.012
6.146
16,058,302
+0.14(+2.36%)
Jun 26, 2009
6.095
6.134
5.961
6.005
28,436,914
-0.11(-1.86%)
Jun 25, 2009
5.981
6.170
5.965
6.119
15,019,116
+0.26(+4.43%)
Jun 24, 2009
5.812
6.001
5.781
5.859
14,464,180
+0.09(+1.57%)
Jun 23, 2009
5.749
5.890
5.639
5.769
17,776,248
+0.07(+1.24%)
Jun 22, 2009
5.977
5.993
5.690
5.698
16,917,944
-0.38(-6.27%)
Jun 19, 2009
6.331
6.366
6.012
6.079
22,112,110
-0.16(-2.58%)
Jun 18, 2009
6.166
6.303
6.099
6.240
12,591,791
+0.04(+0.70%)
Jun 17, 2009
6.327
6.335
6.044
6.197
18,182,656
-0.17(-2.65%)
Jun 16, 2009
6.559
6.661
6.311
6.366
15,562,579
-0.19(-2.94%)
Jun 15, 2009
6.684
6.743
6.464
6.559
12,355,478
-0.24(-3.58%)
Jun 12, 2009
6.865
6.904
6.759
6.802
12,790,178
-0.13(-1.87%)
Jun 11, 2009
6.704
7.046
6.700
6.932
15,777,435
+0.23(+3.46%)
Jun 10, 2009
6.732
6.779
6.551
6.700
14,380,270
+0.04(+0.53%)
Jun 09, 2009
6.747
6.798
6.598
6.665
13,944,190
-0.02(-0.29%)
Jun 08, 2009
6.700
6.759
6.567
6.684
11,610,587
-0.02(-0.23%)
Jun 05, 2009
6.838
6.932
6.618
6.700
16,242,215
-0.10(-1.45%)
Jun 04, 2009
6.732
6.865
6.618
6.798
13,687,709
+0.16(+2.37%)
Jun 03, 2009
6.783
6.952
6.547
6.641
13,012,216
-0.26(-3.76%)
Jun 02, 2009
7.014
7.014
6.814
6.901
12,684,702
-0.10(-1.46%)
Jun 01, 2009
6.747
7.070
6.735
7.003
18,675,644
+0.41(+6.20%)
May 29, 2009
6.405
6.641
6.390
6.594
18,264,510
+0.21(+3.26%)
May 28, 2009
6.115
6.460
6.095
6.386
15,736,043
+0.29(+4.77%)
May 27, 2009
6.335
6.417
6.083
6.095
22,623,254
-0.29(-4.50%)
May 26, 2009
6.162
6.390
6.064
6.382
13,366,506
+0.17(+2.65%)
May 22, 2009
6.166
6.370
6.138
6.217
12,185,996
+0.08(+1.28%)
May 21, 2009
6.291
6.291
6.079
6.138
12,700,329
-0.23(-3.64%)
May 20, 2009
6.425
6.637
6.339
6.370
14,615,708
+0.08(+1.25%)
May 19, 2009
6.299
6.398
6.217
6.291
11,672,075
+0.04(+0.63%)
May 18, 2009
5.977
6.260
5.942
6.252
13,198,824
+0.34(+5.71%)
May 15, 2009
6.016
6.193
5.831
5.914
21,425,778
-0.16(-2.65%)
May 14, 2009
5.867
6.111
5.820
6.075
21,972,888
+0.21(+3.55%)
May 13, 2009
5.934
6.040
5.788
5.867
22,289,152
-0.15(-2.55%)
May 12, 2009
6.146
6.185
5.800
6.020
19,787,124
-0.06(-0.97%)
May 11, 2009
6.240
6.240
6.063
6.079
15,169,713
-0.27(-4.27%)
May 08, 2009
6.146
6.409
6.095
6.350
24,705,016
+0.35(+5.90%)
May 07, 2009
6.158
6.268
5.898
5.997
21,083,322
-0.02(-0.26%)
May 06, 2009
5.914
6.134
5.824
6.012
18,860,236
+0.22(+3.80%)
May 05, 2009
5.950
5.997
5.561
5.792
23,851,382
-0.17(-2.83%)
May 04, 2009
5.777
5.961
5.588
5.961
16,214,424
+0.28(+4.98%)
May 01, 2009
5.564
5.777
5.509
5.678
15,693,594
+0.14(+2.48%)
Apr 30, 2009
5.403
5.741
5.403
5.541
27,750,954
+0.19(+3.52%)
Apr 29, 2009
5.215
5.411
5.211
5.352
22,107,842
+0.19(+3.65%)
Apr 28, 2009
5.207
5.238
5.089
5.164
15,133,370
-0.11(-2.09%)
Apr 27, 2009
5.293
5.403
5.187
5.274
14,928,702
-0.14(-2.54%)
Apr 24, 2009
5.301
5.474
5.250
5.411
17,936,668
+0.15(+2.91%)
Apr 23, 2009
5.234
5.337
5.081
5.258
20,368,314
+0.06(+1.21%)
Apr 22, 2009
5.171
5.329
5.065
5.195
23,065,636
-0.01(-0.23%)
Apr 21, 2009
4.940
5.301
4.851
5.207
21,701,366
+0.22(+4.41%)
Apr 20, 2009
5.368
5.388
4.979
4.987
20,603,302
-0.50(-9.16%)
Apr 17, 2009
5.238
5.545
5.238
5.490
23,237,976
+0.27(+5.20%)
Apr 16, 2009
5.156
5.262
5.057
5.219
15,281,636
+0.12(+2.31%)
Apr 15, 2009
5.030
5.136
4.983
5.101
14,198,024
+0.04(+0.85%)
Apr 14, 2009
4.983
5.223
4.877
5.058
21,583,138
+0.04(+0.70%)
Apr 13, 2009
4.983
5.042
4.841
5.022
22,481,480
-0.04(-0.70%)
Apr 09, 2009
5.030
5.132
4.928
5.058
32,758,818
+0.21(+4.29%)
Apr 08, 2009
4.562
4.928
4.448
4.849
25,010,330
+0.30(+6.66%)
Apr 07, 2009
4.665
4.678
4.527
4.547
16,952,808
-0.22(-4.70%)
Apr 06, 2009
4.837
4.873
4.716
4.771
15,489,130
-0.13(-2.72%)
Apr 03, 2009
4.782
4.951
4.763
4.904
16,101,351
+0.12(+2.46%)
Apr 02, 2009
4.641
4.873
4.621
4.786
24,095,430
+0.26(+5.64%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.