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 (%)
Mar 31, 2009 4.511 4.604 4.405 4.472 24,812,452 +0.12(+2.80%)
Mar 30, 2009 4.444 4.468 4.256 4.350 18,553,778 -0.39(-8.13%)
Mar 26, 2009 4.814 4.936 4.629 4.735 48,051,096 -0.00(-0.08%)
Mar 25, 2009 4.771 4.904 4.558 4.739 32,194,610 +0.04(+0.84%)
Mar 24, 2009 4.963 4.971 4.665 4.700 29,041,182 -0.35(-6.93%)
Mar 23, 2009 4.861 5.054 4.861 5.050 31,547,546 +0.44(+9.45%)
Mar 20, 2009 4.837 4.841 4.586 4.613 30,978,376 -0.18(-3.77%)
Mar 19, 2009 4.645 4.873 4.590 4.794 30,007,072 +0.26(+5.84%)
Mar 18, 2009 4.464 4.570 4.301 4.530 25,153,918 +0.05(+1.20%)
Mar 17, 2009 4.378 4.570 4.287 4.476 23,043,546 +0.09(+2.15%)
Mar 16, 2009 4.362 4.578 4.311 4.382 16,687,507 +0.07(+1.64%)
Mar 13, 2009 4.460 4.472 4.213 4.311 0 -0.10(-2.23%)
Mar 12, 2009 4.248 4.435 4.193 4.409 23,670,324 +0.15(+3.41%)
Mar 11, 2009 4.299 4.484 4.158 4.264 19,569,700 -0.04(-0.91%)
Mar 10, 2009 3.985 4.398 3.969 4.303 30,930,420 +0.37(+9.50%)
Mar 09, 2009 3.808 4.138 3.788 3.930 22,253,932 +0.07(+1.73%)
Mar 06, 2009 3.918 4.067 3.741 3.863 0 -0.00(-0.10%)
Mar 05, 2009 3.969 4.048 3.800 3.867 24,247,402 -0.23(-5.66%)
Mar 04, 2009 4.044 4.217 3.977 4.099 28,254,332 +0.17(+4.20%)
Mar 02, 2009 4.268 4.386 3.922 3.934 49,744,140 -0.51(-11.42%)
Feb 27, 2009 4.476 4.649 4.287 4.441 0 -0.13(-2.75%)
Feb 26, 2009 4.794 4.916 4.562 4.566 25,200,078 -0.14(-2.92%)
Feb 25, 2009 4.578 4.830 4.437 4.704 43,927,164 +0.07(+1.53%)
Feb 24, 2009 4.327 4.665 4.283 4.633 48,349,704 +0.37(+8.56%)
Feb 23, 2009 4.637 4.692 4.252 4.268 49,925,736 -0.29(-6.30%)
Feb 20, 2009 4.782 4.892 4.311 4.555 63,945,104 -0.36(-7.28%)
Feb 19, 2009 5.454 5.596 4.865 4.912 54,420,736 -0.53(-9.75%)
Feb 18, 2009 5.616 5.682 5.317 5.443 23,039,282 -0.12(-2.19%)
Feb 17, 2009 5.765 5.930 5.553 5.564 22,367,268 -0.47(-7.81%)
Feb 13, 2009 5.953 6.166 5.895 6.036 17,525,718 +0.06(+1.05%)
Feb 12, 2009 5.898 5.993 5.690 5.973 26,480,992 +0.02(+0.40%)
Feb 11, 2009 5.961 6.067 5.777 5.950 20,581,804 +0.05(+0.87%)
Feb 10, 2009 6.119 6.260 5.808 5.898 24,137,586 -0.24(-3.91%)
Feb 09, 2009 6.209 6.288 6.056 6.138 19,435,958 -0.06(-0.89%)
Feb 06, 2009 5.796 6.288 5.792 6.193 27,388,266 +0.31(+5.21%)
Feb 05, 2009 5.580 5.961 5.494 5.887 31,928,996 +0.28(+4.98%)
Feb 04, 2009 5.435 5.667 5.384 5.608 29,275,224 +0.16(+2.88%)
Feb 03, 2009 5.395 5.509 5.360 5.450 22,771,694 +0.09(+1.76%)
Feb 02, 2009 5.450 5.533 5.285 5.356 20,586,156 -0.20(-3.67%)
Jan 30, 2009 5.647 5.741 5.505 5.561 0 -0.03(-0.56%)
Jan 29, 2009 5.710 5.757 5.543 5.592 16,533,724 -0.23(-3.98%)
Jan 28, 2009 5.584 5.855 5.584 5.824 30,241,620 +0.32(+5.78%)
Jan 27, 2009 5.344 5.557 5.293 5.505 33,244,730 +0.13(+2.34%)
Jan 26, 2009 5.470 5.619 5.274 5.380 17,346,208 -0.01(-0.15%)
Jan 23, 2009 4.971 5.482 4.967 5.388 28,415,826 +0.18(+3.55%)
Jan 22, 2009 5.340 5.392 5.069 5.203 30,148,900 -0.26(-4.82%)
Jan 21, 2009 5.156 5.486 5.148 5.466 34,162,708 +0.39(+7.58%)
Jan 20, 2009 5.478 5.505 5.061 5.081 24,373,522 -0.42(-7.64%)
Jan 16, 2009 5.655 5.769 5.262 5.502 0 -0.07(-1.34%)
Jan 15, 2009 5.635 5.659 5.325 5.576 29,401,862 -0.07(-1.25%)
Jan 14, 2009 5.851 5.895 5.490 5.647 22,464,652 -0.32(-5.40%)
Jan 13, 2009 5.914 6.044 5.788 5.969 21,292,380 +0.04(+0.73%)
Jan 12, 2009 6.134 6.346 5.799 5.926 28,080,824 -0.30(-4.80%)
Jan 09, 2009 6.409 6.468 6.154 6.225 19,331,882 -0.11(-1.74%)
Jan 08, 2009 6.181 6.339 6.079 6.335 18,418,836 +0.10(+1.58%)
Jan 07, 2009 6.319 6.445 6.134 6.236 18,724,392 -0.17(-2.70%)
Jan 06, 2009 6.409 6.629 6.248 6.409 30,147,508 +0.28(+4.55%)
Jan 05, 2009 5.997 6.327 5.895 6.130 20,600,150 +0.15(+2.43%)
Jan 02, 2009 5.710 6.052 5.698 5.985 0 +0.29(+5.18%)
Jan 01, 2009 5.627 5.769 5.517 5.690 0 +0.00(+0.00%)
Dec 31, 2008 5.627 5.769 5.517 5.690 17,209,372 +0.06(+1.12%)
Dec 30, 2008 5.498 5.631 5.368 5.627 9,600,679 +0.16(+2.87%)
Dec 29, 2008 5.470 5.502 5.317 5.470 9,310,659 +0.07(+1.38%)
Dec 26, 2008 5.305 5.423 5.238 5.395 4,072,276 +0.11(+2.01%)
Dec 24, 2008 5.199 5.344 5.120 5.289 4,660,989 +0.05(+0.98%)
Dec 23, 2008 5.313 5.450 5.156 5.238 11,610,600 -0.04(-0.74%)
Dec 22, 2008 5.478 5.596 5.160 5.278 15,310,086 -0.19(-3.45%)
Dec 19, 2008 5.333 5.639 5.333 5.466 24,212,352 +0.14(+2.58%)
Dec 18, 2008 5.655 5.733 5.234 5.329 22,142,400 -0.28(-5.04%)
Dec 17, 2008 5.533 5.910 5.447 5.612 14,948,844 -0.28(-4.80%)
Dec 16, 2008 5.891 5.973 5.576 5.895 20,894,330 +0.08(+1.42%)
Dec 15, 2008 5.926 6.020 5.686 5.812 21,928,264 +0.03(+0.48%)
Dec 12, 2008 5.415 5.914 5.325 5.785 22,792,290 +0.11(+1.87%)
Dec 11, 2008 5.891 6.130 5.572 5.678 19,393,274 -0.17(-2.82%)
Dec 10, 2008 5.572 6.001 5.541 5.843 17,916,128 +0.37(+6.75%)
Dec 09, 2008 5.333 5.698 5.289 5.474 14,434,070 +0.04(+0.80%)
Dec 08, 2008 5.470 5.698 5.237 5.431 20,325,922 +0.31(+6.14%)
Dec 05, 2008 5.069 5.160 4.594 5.116 32,243,648 -0.05(-0.99%)
Dec 04, 2008 5.682 5.812 4.963 5.168 16,118,261 -0.61(-10.61%)
Dec 03, 2008 5.466 5.792 5.215 5.781 21,492,062 +0.17(+3.01%)
Dec 02, 2008 5.619 5.847 5.427 5.612 23,096,670 +0.12(+2.15%)
Dec 01, 2008 6.189 6.193 5.486 5.494 25,795,800 -0.88(-13.81%)
Nov 28, 2008 6.539 6.539 6.052 6.374 9,221,293 -0.20(-3.05%)
Nov 26, 2008 5.824 6.622 5.674 6.574 16,802,524 +0.67(+11.31%)
Nov 25, 2008 6.174 6.209 5.820 5.906 18,932,528 -0.03(-0.53%)
Nov 24, 2008 5.612 6.083 5.415 5.938 24,955,188 +0.40(+7.32%)
Nov 21, 2008 4.885 5.549 4.767 5.533 34,231,016 +0.77(+16.08%)
Nov 20, 2008 5.384 5.568 4.688 4.767 39,022,432 -0.94(-16.52%)
Nov 19, 2008 6.441 6.515 5.690 5.710 26,817,864 -0.85(-12.99%)
Nov 18, 2008 6.645 6.704 6.211 6.563 20,703,630 +0.00(+0.06%)
Nov 17, 2008 6.268 6.806 6.268 6.559 22,409,426 +0.09(+1.46%)
Nov 14, 2008 6.484 6.940 6.299 6.464 18,995,876 -0.32(-4.75%)
Nov 13, 2008 6.394 6.814 5.765 6.787 27,741,592 +0.46(+7.27%)
Nov 12, 2008 6.999 7.144 6.225 6.327 20,794,342 -0.85(-11.83%)
Nov 11, 2008 7.407 7.518 7.058 7.176 14,488,520 -0.45(-5.92%)
Nov 10, 2008 7.887 8.178 7.466 7.628 13,256,016 -0.03(-0.36%)
Nov 07, 2008 7.191 7.702 7.144 7.655 25,319,398 +0.55(+7.74%)
Nov 06, 2008 6.952 7.942 6.916 7.105 32,980,226 -0.59(-7.71%)
Nov 05, 2008 8.244 8.244 7.466 7.698 30,218,730 -0.56(-6.80%)
Nov 04, 2008 8.072 8.492 8.005 8.260 23,066,548 +0.35(+4.47%)
Nov 03, 2008 8.154 8.292 7.714 7.907 24,995,982 -0.33(-4.05%)
Oct 31, 2008 7.400 8.252 7.368 8.241 34,212,292 +0.65(+8.60%)
Oct 30, 2008 7.164 7.781 7.117 7.588 22,594,290 +0.58(+8.24%)
Oct 29, 2008 6.849 7.452 6.802 7.011 23,885,750 +0.22(+3.30%)
Oct 28, 2008 6.484 6.830 5.965 6.787 27,442,098 +0.54(+8.62%)
Oct 27, 2008 6.409 6.889 6.221 6.248 22,419,414 -0.34(-5.19%)
Oct 24, 2008 6.205 6.677 5.997 6.590 27,834,638 -0.25(-3.68%)
Oct 23, 2008 6.779 7.231 6.189 6.842 32,693,668 +0.20(+2.96%)
Oct 22, 2008 7.474 7.683 6.331 6.645 26,017,302 -1.11(-14.34%)
Oct 21, 2008 7.918 8.083 7.565 7.757 23,399,840 -0.38(-4.68%)
Oct 20, 2008 7.447 8.233 7.333 8.138 31,591,792 +0.93(+12.92%)
Oct 17, 2008 6.622 7.569 6.460 7.207 36,891,620 +0.42(+6.26%)
Oct 16, 2008 6.260 6.838 5.961 6.783 33,777,784 +0.36(+5.63%)
Oct 15, 2008 6.897 7.066 6.378 6.421 32,729,644 -0.72(-10.07%)
Oct 14, 2008 7.836 7.859 6.889 7.140 34,655,124 -0.01(-0.11%)
Oct 13, 2008 6.284 7.345 6.012 7.148 41,681,816 +1.49(+26.32%)
Oct 10, 2008 5.749 6.036 4.865 5.659 50,283,516 -0.47(-7.69%)
Oct 09, 2008 7.073 7.227 6.040 6.130 32,997,154 -0.86(-12.26%)
Oct 08, 2008 6.622 7.313 6.323 6.987 50,374,972 +0.11(+1.54%)
Oct 07, 2008 7.046 7.297 6.814 6.881 53,701,024 -0.07(-1.02%)
Oct 06, 2008 6.971 6.983 5.938 6.952 63,752,948 -0.54(-7.19%)
Oct 03, 2008 7.745 8.076 7.439 7.490 0 -0.22(-2.80%)
Oct 02, 2008 8.787 8.787 7.663 7.706 41,657,260 -1.14(-12.84%)
Oct 01, 2008 9.140 9.140 8.575 8.842 19,662,964 -0.45(-4.86%)
Sep 30, 2008 8.716 9.309 8.716 9.294 30,463,436 +0.71(+8.24%)
Sep 29, 2008 9.632 9.754 7.769 8.586 38,350,236 -1.43(-14.28%)
Sep 26, 2008 10.06 10.18 9.840 10.02 0 -0.21(-2.07%)
Sep 25, 2008 9.879 10.30 9.840 10.23 22,897,572 +0.40(+4.08%)
Sep 24, 2008 9.809 10.03 9.632 9.828 18,427,590 +0.02(+0.24%)
Sep 23, 2008 10.20 10.41 9.785 9.805 21,747,002 -0.46(-4.44%)
Sep 22, 2008 10.81 10.81 10.19 10.26 20,325,990 -0.30(-2.86%)
Sep 19, 2008 9.970 11.20 9.970 10.56 0 +0.79(+8.13%)
Sep 18, 2008 9.655 10.26 9.431 9.769 34,022,668 +0.39(+4.15%)
Sep 17, 2008 9.844 10.07 9.282 9.380 31,158,142 -0.59(-5.88%)
Sep 16, 2008 9.239 10.01 8.555 9.966 53,637,364 +0.58(+6.20%)
Sep 15, 2008 10.22 10.32 9.278 9.384 31,187,554 -1.13(-10.73%)
Sep 12, 2008 10.35 10.82 10.33 10.51 22,991,074 +0.14(+1.33%)
Sep 11, 2008 10.18 10.39 9.746 10.37 27,790,590 +0.12(+1.19%)
Sep 10, 2008 10.12 10.49 10.06 10.25 22,253,642 +0.16(+1.60%)
Sep 09, 2008 10.78 11.00 10.07 10.09 38,193,236 -0.72(-6.62%)
Sep 08, 2008 11.11 11.22 10.70 10.81 21,565,566 -0.14(-1.26%)
Sep 05, 2008 11.02 11.17 10.68 10.94 0 -0.12(-1.07%)
Sep 04, 2008 11.08 11.33 10.85 11.06 23,321,618 -0.08(-0.71%)
Sep 03, 2008 11.46 11.49 11.00 11.14 24,069,534 -0.22(-1.97%)
Sep 02, 2008 11.64 11.93 11.31 11.36 24,544,644 -0.77(-6.38%)
Aug 29, 2008 12.40 12.40 12.04 12.14 10,120,758 -0.17(-1.40%)
Aug 28, 2008 12.61 12.75 12.05 12.31 14,600,381 -0.24(-1.88%)
Aug 27, 2008 12.57 12.71 12.49 12.55 14,442,598 +0.23(+1.85%)
Aug 26, 2008 12.03 12.34 11.97 12.32 28,347,564 +0.39(+3.23%)
Aug 25, 2008 12.18 12.18 11.82 11.93 18,071,080 +0.03(+0.23%)
Aug 22, 2008 12.15 12.17 11.80 11.91 11,945,221 -0.21(-1.75%)
Aug 21, 2008 12.02 12.28 11.87 12.12 23,728,484 +0.21(+1.78%)
Aug 20, 2008 11.58 11.99 11.55 11.91 28,915,008 +0.47(+4.12%)
Aug 19, 2008 10.89 11.55 10.85 11.44 28,029,932 +0.42(+3.78%)
Aug 18, 2008 11.04 11.23 10.93 11.02 16,841,802 -0.02(-0.18%)
Aug 15, 2008 11.05 11.13 10.75 11.04 0 -0.01(-0.07%)
Aug 14, 2008 11.06 11.27 10.93 11.05 21,760,336 -0.03(-0.28%)
Aug 13, 2008 10.83 11.21 10.71 11.08 33,289,904 +0.36(+3.34%)
Aug 12, 2008 10.96 11.11 10.70 10.72 31,038,352 -0.24(-2.22%)
Aug 11, 2008 11.10 11.40 10.59 10.96 41,815,368 -0.15(-1.31%)
Aug 08, 2008 11.58 11.58 10.92 11.11 35,849,260 -0.43(-3.75%)
Aug 07, 2008 12.42 12.42 11.51 11.54 20,631,194 -0.64(-5.29%)
Aug 06, 2008 11.85 12.28 11.85 12.19 17,305,142 +0.39(+3.33%)
Aug 05, 2008 11.73 11.93 11.49 11.79 25,639,092 +0.11(+0.91%)
Aug 04, 2008 12.39 12.56 11.57 11.69 27,151,124 -0.79(-6.36%)
Aug 01, 2008 12.58 12.76 12.46 12.48 18,109,826 -0.11(-0.91%)
Jul 31, 2008 13.06 13.60 12.49 12.59 23,812,368 -0.48(-3.67%)
Jul 30, 2008 12.56 13.08 12.48 13.07 18,745,414 +0.50(+3.94%)
Jul 29, 2008 12.58 12.63 12.24 12.58 16,131,107 +0.05(+0.41%)
Jul 28, 2008 12.73 12.84 12.53 12.53 12,538,204 -0.13(-1.02%)
Jul 25, 2008 12.71 12.95 12.54 12.66 17,128,038 -0.01(-0.06%)
Jul 24, 2008 12.69 13.03 12.26 12.67 21,487,872 +0.00(+0.03%)
Jul 23, 2008 12.87 12.98 12.33 12.66 26,098,094 -0.25(-1.92%)
Jul 22, 2008 13.66 13.66 12.84 12.91 21,021,432 -0.69(-5.06%)
Jul 21, 2008 13.57 13.74 13.36 13.60 13,250,331 +0.19(+1.41%)
Jul 18, 2008 12.89 13.60 12.89 13.41 20,855,982 +0.29(+2.22%)
Jul 17, 2008 13.93 14.03 12.82 13.12 29,008,944 -0.64(-4.66%)
Jul 16, 2008 14.08 14.16 13.53 13.76 19,453,194 -0.33(-2.32%)
Jul 15, 2008 14.89 14.89 14.06 14.08 18,827,058 -0.71(-4.81%)
Jul 14, 2008 14.45 14.91 14.33 14.80 21,016,498 +0.51(+3.55%)
Jul 11, 2008 14.10 14.49 14.08 14.29 16,729,826 +0.11(+0.75%)
Jul 10, 2008 13.95 14.18 13.70 14.18 16,690,611 +0.21(+1.52%)
Jul 09, 2008 14.18 14.43 13.95 13.97 16,137,593 -0.17(-1.19%)
Jul 08, 2008 14.25 14.32 13.68 14.14 25,518,324 -0.24(-1.69%)
Jul 07, 2008 14.71 14.88 14.20 14.38 19,040,440 -0.47(-3.17%)
Jul 04, 2008 15.23 15.28 14.46 14.85 13,085,362 +0.00(+0.00%)
Jul 03, 2008 15.23 15.28 14.46 14.85 13,085,362 -0.28(-1.82%)
Jul 02, 2008 15.73 15.92 15.13 15.13 20,343,962 -0.55(-3.51%)
Jul 01, 2008 15.74 15.88 15.55 15.68 18,570,298 -0.16(-1.02%)
Jun 30, 2008 15.58 15.95 15.52 15.84 18,408,326 +0.45(+2.91%)
Jun 27, 2008 15.56 15.59 15.33 15.39 21,017,174 -0.04(-0.23%)
Jun 26, 2008 15.72 15.82 15.29 15.43 13,820,636 -0.24(-1.53%)
Jun 25, 2008 15.96 16.01 15.26 15.67 24,621,434 +0.29(+1.89%)
Jun 24, 2008 15.38 15.49 15.03 15.38 15,980,736 +0.00(+0.00%)
Jun 23, 2008 14.98 15.44 14.98 15.38 17,621,348 +0.39(+2.57%)
Jun 20, 2008 15.26 15.37 14.98 14.99 15,807,537 -0.22(-1.45%)
Jun 19, 2008 15.68 15.80 15.21 15.21 19,092,822 -0.41(-2.62%)
Jun 18, 2008 15.62 15.81 15.42 15.62 14,178,017 +0.03(+0.18%)
Jun 17, 2008 15.30 15.64 15.27 15.59 12,572,207 +0.40(+2.61%)
Jun 16, 2008 15.18 15.41 14.99 15.20 11,784,636 -0.04(-0.28%)
Jun 13, 2008 15.04 15.28 15.02 15.24 9,559,935 +0.22(+1.44%)
Jun 12, 2008 15.37 15.37 15.02 15.02 12,407,008 -0.37(-2.40%)
Jun 11, 2008 15.29 15.49 15.19 15.39 12,995,785 +0.12(+0.77%)
Jun 10, 2008 15.23 15.56 15.06 15.27 10,108,243 -0.33(-2.12%)
Jun 09, 2008 15.50 15.74 15.07 15.60 8,008,124 +0.21(+1.35%)
Jun 06, 2008 15.53 15.95 15.40 15.40 32,584,654 -0.07(-0.48%)
Jun 05, 2008 15.03 15.49 15.00 15.47 11,611,913 +0.48(+3.23%)
Jun 04, 2008 14.98 15.14 14.93 14.99 13,600,865 -0.05(-0.31%)
Jun 03, 2008 14.93 15.22 14.84 15.04 15,779,000 +0.15(+1.00%)
Jun 02, 2008 14.93 15.03 14.76 14.89 13,573,448 -0.06(-0.42%)
May 30, 2008 14.85 15.03 14.72 14.95 9,534,628 +0.11(+0.77%)
May 29, 2008 15.09 15.17 14.80 14.83 12,847,007 -0.26(-1.72%)
May 28, 2008 14.72 15.13 14.67 15.09 12,434,484 +0.39(+2.62%)
May 27, 2008 14.85 14.87 14.67 14.71 10,181,938 -0.16(-1.08%)
May 26, 2008 14.99 15.33 14.74 14.87 0 +0.00(+0.00%)
May 23, 2008 14.99 15.33 14.74 14.87 12,863,866 -0.22(-1.46%)
May 22, 2008 15.37 15.46 14.87 15.09 20,735,962 -0.25(-1.61%)
May 21, 2008 15.51 15.69 15.32 15.34 15,197,258 -0.18(-1.14%)
May 20, 2008 15.40 15.57 15.33 15.51 11,135,468 +0.10(+0.66%)
May 19, 2008 15.33 15.57 15.25 15.41 13,080,354 +0.15(+1.00%)
May 16, 2008 14.87 15.32 14.81 15.26 25,313,060 +0.49(+3.30%)
May 15, 2008 14.37 14.83 14.29 14.77 20,001,948 +0.44(+3.07%)
May 14, 2008 14.65 14.69 14.32 14.33 10,843,270 -0.24(-1.62%)
May 13, 2008 14.47 14.63 14.32 14.57 10,269,769 +0.17(+1.15%)
May 12, 2008 14.34 14.52 14.20 14.40 11,869,292 +0.07(+0.49%)
May 09, 2008 14.17 14.43 14.15 14.33 7,949,386 -0.06(-0.44%)
May 08, 2008 14.38 14.59 14.27 14.39 17,358,776 +0.05(+0.33%)
May 07, 2008 14.68 14.83 14.26 14.35 29,735,370 -0.29(-2.01%)
May 06, 2008 14.56 14.74 14.38 14.64 16,652,064 +0.04(+0.30%)
May 05, 2008 14.66 14.93 14.58 14.60 18,200,010 -0.05(-0.32%)
May 02, 2008 14.23 14.67 14.23 14.65 12,308,082 +0.49(+3.44%)
May 01, 2008 14.09 14.22 13.87 14.16 25,174,554 +0.21(+1.49%)
Apr 30, 2008 14.33 14.50 13.85 13.95 30,562,706 -0.34(-2.39%)
Apr 29, 2008 14.77 14.80 14.28 14.29 19,392,538 -0.58(-3.91%)
Apr 28, 2008 14.87 15.09 14.81 14.87 15,051,941 -0.01(-0.08%)
Apr 25, 2008 14.72 14.92 14.63 14.89 12,145,550 +0.29(+1.99%)
Apr 24, 2008 14.67 14.72 14.30 14.59 14,961,407 -0.07(-0.51%)
Apr 23, 2008 14.83 14.83 14.64 14.67 12,357,124 -0.08(-0.56%)
Apr 22, 2008 14.52 14.87 14.52 14.75 14,615,996 +0.24(+1.65%)
Apr 21, 2008 14.32 14.55 14.26 14.51 10,039,522 +0.14(+0.96%)
Apr 18, 2008 14.24 14.40 14.06 14.37 12,908,417 +0.28(+1.95%)
Apr 17, 2008 13.95 14.25 13.95 14.10 15,333,255 +0.08(+0.56%)
Apr 16, 2008 14.06 14.14 13.93 14.02 18,264,256 +0.05(+0.37%)
Apr 15, 2008 13.83 14.01 13.70 13.97 16,520,878 +0.20(+1.46%)
Apr 14, 2008 13.58 13.86 13.53 13.77 13,384,774 +0.16(+1.18%)
Apr 11, 2008 13.44 13.71 13.44 13.61 18,968,202 +0.03(+0.23%)
Apr 10, 2008 13.81 13.86 13.43 13.58 11,539,136 -0.09(-0.63%)
Apr 09, 2008 13.59 13.86 13.55 13.66 9,356,247 +0.08(+0.58%)
Apr 08, 2008 13.33 13.65 13.30 13.58 11,614,506 +0.19(+1.44%)
Apr 07, 2008 13.46 13.60 13.32 13.39 11,984,405 -0.00(-0.03%)
Apr 04, 2008 13.31 13.55 13.27 13.40 11,020,923 +0.14(+1.04%)
Apr 03, 2008 13.16 13.37 13.16 13.26 9,142,371 -0.00(-0.03%)
Apr 02, 2008 13.15 13.36 13.06 13.26 13,182,624 +0.04(+0.30%)
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.