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, 2011 12.74 12.84 12.58 12.60 17,320,250 -0.11(-0.86%)
Mar 30, 2011 12.50 12.77 12.43 12.71 17,518,928 +0.28(+2.28%)
Mar 29, 2011 12.36 12.44 12.24 12.42 11,047,035 +0.04(+0.36%)
Mar 28, 2011 12.63 12.71 12.38 12.38 11,047,337 -0.20(-1.57%)
Mar 25, 2011 12.41 12.66 12.38 12.58 12,920,164 +0.19(+1.57%)
Mar 24, 2011 12.35 12.43 12.25 12.38 10,912,752 +0.08(+0.62%)
Mar 23, 2011 12.29 12.34 12.14 12.31 12,288,429 -0.02(-0.13%)
Mar 22, 2011 12.43 12.48 12.24 12.32 8,036,753 -0.10(-0.81%)
Mar 21, 2011 12.46 12.50 12.37 12.42 17,128,964 +0.43(+3.57%)
Mar 18, 2011 12.12 12.14 11.96 12.00 21,296,360 +0.02(+0.20%)
Mar 17, 2011 11.96 12.06 11.84 11.97 19,264,494 +0.25(+2.10%)
Mar 16, 2011 11.94 12.06 11.60 11.73 25,539,706 -0.17(-1.43%)
Mar 15, 2011 11.83 11.95 11.77 11.89 18,792,822 -0.15(-1.21%)
Mar 14, 2011 12.06 12.12 11.90 12.04 14,080,616 -0.07(-0.60%)
Mar 11, 2011 11.90 12.17 11.83 12.11 14,899,546 +0.25(+2.11%)
Mar 10, 2011 11.99 12.08 11.69 11.86 27,101,166 -0.19(-1.61%)
Mar 09, 2011 12.04 12.18 12.00 12.06 14,164,775 -0.03(-0.22%)
Mar 08, 2011 12.22 12.28 12.03 12.08 14,146,146 -0.10(-0.83%)
Mar 07, 2011 12.42 12.47 12.06 12.18 21,683,822 -0.23(-1.82%)
Mar 04, 2011 12.34 12.43 12.25 12.41 16,225,412 +0.03(+0.23%)
Mar 03, 2011 12.33 12.40 12.12 12.38 20,727,832 +0.15(+1.25%)
Mar 02, 2011 12.08 12.35 12.01 12.23 18,136,938 +0.15(+1.23%)
Mar 01, 2011 12.34 12.40 12.06 12.08 22,552,678 -0.14(-1.12%)
Feb 28, 2011 12.20 12.24 12.08 12.22 18,430,086 +0.04(+0.33%)
Feb 25, 2011 12.03 12.19 11.97 12.18 24,444,142 +0.21(+1.78%)
Feb 24, 2011 12.04 12.08 11.86 11.96 16,664,341 +0.07(+0.61%)
Feb 23, 2011 11.97 12.26 11.87 11.89 24,574,256 -0.13(-1.10%)
Feb 22, 2011 12.26 12.36 11.95 12.02 26,228,144 -0.20(-1.61%)
Feb 18, 2011 12.17 12.36 12.13 12.22 40,370,684 +0.12(+0.96%)
Feb 17, 2011 12.24 12.45 11.85 12.10 122,069,544 +0.93(+8.36%)
Feb 16, 2011 11.12 11.26 11.02 11.17 56,761,416 +0.29(+2.70%)
Feb 15, 2011 10.84 10.95 10.75 10.88 19,830,090 +0.01(+0.07%)
Feb 14, 2011 10.86 10.96 10.80 10.87 18,673,878 +0.01(+0.07%)
Feb 11, 2011 10.94 11.04 10.83 10.86 16,467,727 -0.15(-1.35%)
Feb 10, 2011 10.90 11.05 10.90 11.01 11,531,397 +0.04(+0.40%)
Feb 09, 2011 11.12 11.16 10.87 10.96 11,461,155 -0.20(-1.77%)
Feb 08, 2011 11.16 11.29 11.05 11.16 22,408,820 +0.06(+0.58%)
Feb 07, 2011 11.10 11.24 11.07 11.10 10,612,925 +0.05(+0.44%)
Feb 04, 2011 11.12 11.18 11.02 11.05 12,278,728 -0.06(-0.51%)
Feb 03, 2011 10.96 11.17 10.93 11.10 20,003,220 +0.19(+1.70%)
Feb 02, 2011 10.92 11.05 10.90 10.92 7,971,052 -0.09(-0.84%)
Feb 01, 2011 10.92 11.04 10.90 11.01 16,317,642 +0.15(+1.41%)
Jan 31, 2011 10.74 10.92 10.74 10.86 17,465,906 +0.16(+1.47%)
Jan 28, 2011 10.85 10.93 10.66 10.70 27,655,442 -0.15(-1.37%)
Jan 27, 2011 10.81 10.88 10.71 10.85 18,126,336 +0.04(+0.37%)
Jan 26, 2011 10.65 10.84 10.65 10.81 12,920,617 +0.21(+1.97%)
Jan 25, 2011 10.67 10.67 10.53 10.60 13,690,162 -0.08(-0.72%)
Jan 24, 2011 10.57 10.69 10.55 10.68 11,746,920 +0.06(+0.53%)
Jan 21, 2011 10.55 10.75 10.53 10.62 24,086,302 +0.11(+1.07%)
Jan 20, 2011 10.44 10.58 10.37 10.51 28,352,484 +0.04(+0.35%)
Jan 19, 2011 10.57 10.63 10.42 10.47 16,350,827 -0.09(-0.84%)
Jan 18, 2011 10.65 10.69 10.54 10.56 18,158,452 -0.08(-0.79%)
Jan 14, 2011 10.63 10.67 10.55 10.65 18,943,294 -0.02(-0.23%)
Jan 13, 2011 10.57 10.89 10.51 10.67 36,631,504 +0.25(+2.43%)
Jan 12, 2011 10.28 10.42 10.26 10.42 19,396,650 +0.21(+2.05%)
Jan 11, 2011 9.966 10.24 9.902 10.21 15,827,506 +0.25(+2.51%)
Jan 10, 2011 9.805 9.990 9.805 9.958 17,704,026 -0.07(-0.68%)
Jan 07, 2011 9.906 10.04 9.813 10.03 15,173,384 +0.16(+1.59%)
Jan 06, 2011 9.930 9.930 9.761 9.870 8,064,843 -0.02(-0.20%)
Jan 05, 2011 9.817 9.954 9.761 9.890 13,054,664 +0.02(+0.16%)
Jan 04, 2011 9.938 9.978 9.777 9.874 15,443,332 -0.07(-0.73%)
Jan 03, 2011 10.05 10.14 9.922 9.946 18,170,334 +0.00(+0.00%)
Dec 31, 2010 9.878 10.01 9.870 9.946 7,676,954 +0.02(+0.24%)
Dec 30, 2010 9.870 10.01 9.846 9.922 5,801,351 -0.04(-0.36%)
Dec 29, 2010 9.942 9.978 9.878 9.958 5,148,045 +0.05(+0.53%)
Dec 28, 2010 9.930 9.954 9.878 9.906 4,374,456 -0.00(-0.04%)
Dec 27, 2010 9.882 9.934 9.833 9.910 4,701,617 +0.00(+0.04%)
Dec 23, 2010 9.914 9.956 9.888 9.906 4,776,755 -0.01(-0.08%)
Dec 22, 2010 9.950 9.966 9.874 9.914 7,047,979 +0.04(+0.37%)
Dec 21, 2010 9.874 9.934 9.850 9.878 7,369,126 +0.05(+0.49%)
Dec 20, 2010 9.612 9.870 9.612 9.829 13,089,650 +0.21(+2.22%)
Dec 17, 2010 9.512 9.741 9.495 9.616 15,620,481 +0.10(+1.06%)
Dec 16, 2010 9.556 9.568 9.439 9.516 12,367,506 -0.01(-0.08%)
Dec 15, 2010 9.592 9.640 9.399 9.524 20,612,578 -0.11(-1.17%)
Dec 14, 2010 9.733 9.779 9.612 9.636 22,542,976 -0.08(-0.79%)
Dec 13, 2010 9.681 9.855 9.664 9.713 25,007,238 +0.06(+0.67%)
Dec 10, 2010 9.656 9.713 9.544 9.648 19,598,622 +0.02(+0.21%)
Dec 09, 2010 9.487 9.677 9.447 9.628 17,044,104 +0.18(+1.87%)
Dec 08, 2010 9.463 9.512 9.351 9.451 13,403,314 -0.01(-0.06%)
Dec 07, 2010 9.665 9.705 9.405 9.457 24,055,866 -0.12(-1.25%)
Dec 06, 2010 9.477 9.713 9.405 9.577 21,592,552 +0.08(+0.89%)
Dec 03, 2010 9.457 9.543 9.417 9.493 12,957,299 -0.02(-0.21%)
Dec 02, 2010 9.325 9.549 9.289 9.513 15,423,608 +0.18(+1.89%)
Dec 01, 2010 9.289 9.445 9.289 9.337 23,697,996 +0.21(+2.28%)
Nov 30, 2010 9.037 9.193 8.969 9.129 22,496,862 -0.02(-0.22%)
Nov 29, 2010 9.025 9.149 9.001 9.149 18,093,390 -0.02(-0.17%)
Nov 26, 2010 9.213 9.289 9.129 9.165 5,514,964 -0.15(-1.59%)
Nov 24, 2010 9.221 9.313 9.313 9.313 10,569,663 +0.13(+1.39%)
Nov 23, 2010 9.253 9.273 9.105 9.185 17,370,028 -0.18(-1.96%)
Nov 22, 2010 9.317 9.373 9.161 9.369 15,320,616 -0.04(-0.43%)
Nov 19, 2010 9.357 9.413 9.205 9.409 15,024,859 +0.01(+0.09%)
Nov 18, 2010 9.317 9.445 9.293 9.401 17,339,820 +0.13(+1.42%)
Nov 17, 2010 9.081 9.313 9.045 9.269 20,789,070 +0.18(+2.03%)
Nov 16, 2010 9.061 9.197 8.969 9.085 25,418,592 -0.05(-0.57%)
Nov 15, 2010 9.253 9.405 9.117 9.137 21,738,084 -0.09(-0.95%)
Nov 12, 2010 9.413 9.589 9.165 9.225 29,404,676 -0.22(-2.37%)
Nov 11, 2010 8.985 9.501 8.945 9.449 46,539,880 +0.36(+3.96%)
Nov 10, 2010 9.125 9.201 9.021 9.089 23,505,680 -0.10(-1.05%)
Nov 09, 2010 9.105 9.325 8.961 9.185 28,044,238 +0.14(+1.55%)
Nov 08, 2010 8.917 9.065 8.881 9.045 17,433,438 +0.10(+1.16%)
Nov 05, 2010 8.885 8.953 8.805 8.941 14,848,315 +0.04(+0.49%)
Nov 04, 2010 8.693 8.905 8.657 8.897 18,856,608 +0.32(+3.73%)
Nov 03, 2010 8.629 8.649 8.397 8.577 13,813,266 -0.06(-0.65%)
Nov 02, 2010 8.537 8.705 8.509 8.633 15,761,932 +0.16(+1.84%)
Nov 01, 2010 8.661 8.681 8.421 8.477 19,248,302 -0.13(-1.53%)
Oct 29, 2010 8.389 8.649 8.369 8.609 25,310,138 +0.14(+1.70%)
Oct 28, 2010 8.181 8.665 8.157 8.465 40,063,840 +0.18(+2.12%)
Oct 27, 2010 8.117 8.313 8.085 8.289 25,633,966 -0.05(-0.58%)
Oct 25, 2010 8.485 8.549 8.329 8.337 16,221,355 -0.06(-0.76%)
Oct 22, 2010 8.517 8.569 8.373 8.401 11,293,198 -0.08(-0.94%)
Oct 21, 2010 8.601 8.661 8.385 8.481 17,209,590 -0.08(-0.89%)
Oct 20, 2010 8.445 8.689 8.445 8.557 21,594,108 +0.15(+1.76%)
Oct 19, 2010 8.473 8.549 8.349 8.409 25,167,020 -0.20(-2.32%)
Oct 18, 2010 8.517 8.641 8.431 8.609 15,676,055 +0.11(+1.27%)
Oct 15, 2010 8.597 8.601 8.405 8.501 31,641,784 -0.02(-0.23%)
Oct 14, 2010 8.605 8.661 8.437 8.521 18,049,846 -0.10(-1.11%)
Oct 13, 2010 8.053 8.901 8.012 8.617 85,410,376 +0.77(+9.79%)
Oct 12, 2010 7.856 7.884 7.744 7.848 9,161,197 -0.04(-0.51%)
Oct 11, 2010 7.916 7.972 7.864 7.888 6,435,385 -0.00(-0.05%)
Oct 08, 2010 7.892 7.916 7.728 7.892 13,030,305 +0.16(+2.07%)
Oct 07, 2010 7.792 7.792 7.628 7.732 13,132,778 +0.00(+0.00%)
Oct 06, 2010 7.688 7.800 7.632 7.732 13,898,211 +0.02(+0.26%)
Oct 05, 2010 7.708 7.756 7.640 7.712 334 +0.10(+1.31%)
Oct 04, 2010 7.724 7.752 7.556 7.612 11,830,226 -0.14(-1.81%)
Oct 01, 2010 7.752 7.804 7.612 7.752 13,956,760 +0.10(+1.34%)
Sep 30, 2010 7.647 7.724 7.564 7.650 34,355 +0.02(+0.28%)
Sep 29, 2010 7.524 7.664 7.508 7.628 8,762,667 +0.07(+0.90%)
Sep 28, 2010 7.516 7.576 7.404 7.560 7,169,170 +0.06(+0.85%)
Sep 27, 2010 7.532 7.588 7.496 7.496 6,720,523 -0.05(-0.64%)
Sep 24, 2010 7.504 7.656 7.412 7.544 14,560,563 +0.14(+1.89%)
Sep 23, 2010 7.404 7.500 7.352 7.404 12,159,777 -0.06(-0.80%)
Sep 22, 2010 7.508 7.592 7.464 7.464 11,929,708 -0.06(-0.85%)
Sep 21, 2010 7.572 7.612 7.456 7.528 12,794,295 -0.02(-0.27%)
Sep 20, 2010 7.380 7.584 7.376 7.548 15,662,837 +0.18(+2.50%)
Sep 17, 2010 7.364 7.436 7.272 7.364 20,592,888 -0.28(-3.66%)
Sep 15, 2010 7.656 7.696 7.596 7.644 12,245,237 -0.10(-1.24%)
Sep 14, 2010 7.836 7.884 7.732 7.740 11,394,979 -0.14(-1.73%)
Sep 13, 2010 7.796 7.884 7.740 7.876 15,217,893 +0.17(+2.18%)
Sep 10, 2010 7.736 7.768 7.696 7.708 10,213,134 -0.01(-0.10%)
Sep 09, 2010 7.784 7.800 7.668 7.716 10,347,389 +0.03(+0.36%)
Sep 08, 2010 7.624 7.720 7.616 7.688 18,638,102 +0.08(+1.11%)
Sep 07, 2010 7.644 7.676 7.560 7.604 1,556 -0.13(-1.66%)
Sep 03, 2010 7.716 7.780 7.640 7.732 12,644,853 +0.08(+0.99%)
Sep 02, 2010 7.536 7.668 7.504 7.656 469 +0.11(+1.43%)
Sep 01, 2010 7.380 7.568 7.340 7.548 15,896,882 +0.28(+3.91%)
Aug 31, 2010 7.260 7.336 7.192 7.264 17,555 -0.03(-0.38%)
Aug 30, 2010 7.392 7.454 7.272 7.292 12,643,222 -0.12(-1.57%)
Aug 27, 2010 7.228 7.416 7.140 7.408 14,463,955 +0.14(+1.93%)
Aug 26, 2010 7.320 7.440 7.236 7.268 16,887,324 +0.00(+0.00%)
Aug 25, 2010 7.172 7.288 7.092 7.268 198,189 +0.08(+1.09%)
Aug 24, 2010 7.234 7.293 7.158 7.190 1,959 -0.16(-2.16%)
Aug 23, 2010 7.432 7.532 7.345 7.349 9,759,479 -0.06(-0.86%)
Aug 20, 2010 7.452 7.496 7.353 7.413 12,672,043 -0.10(-1.32%)
Aug 19, 2010 7.667 7.675 7.488 7.512 1,959 -0.19(-2.48%)
Aug 18, 2010 7.802 7.836 7.670 7.703 1,257 -0.12(-1.57%)
Aug 17, 2010 7.810 7.862 7.774 7.826 10,155,110 +0.10(+1.29%)
Aug 16, 2010 7.719 7.778 7.603 7.727 7,685,898 +0.00(+0.00%)
Aug 13, 2010 7.727 7.822 7.699 7.727 7,394,436 -0.00(-0.05%)
Aug 12, 2010 7.707 7.794 7.663 7.731 9,283,396 -0.07(-0.87%)
Aug 11, 2010 7.977 7.985 7.754 7.798 6,599 -0.34(-4.20%)
Aug 10, 2010 8.148 8.176 8.045 8.140 10,918,021 -0.12(-1.40%)
Aug 09, 2010 8.311 8.347 8.219 8.255 9,367,269 -0.03(-0.34%)
Aug 06, 2010 8.283 8.307 8.136 8.283 20,097,536 +0.02(+0.19%)
Aug 05, 2010 8.096 8.271 8.005 8.267 19,586,150 +0.12(+1.51%)
Aug 04, 2010 8.060 8.172 8.017 8.144 377 +0.09(+1.14%)
Aug 03, 2010 8.021 8.088 7.949 8.053 11,618,568 +0.03(+0.35%)
Aug 02, 2010 7.929 8.053 7.838 8.025 14,016,112 +0.31(+4.02%)
Jul 30, 2010 7.715 7.766 7.447 7.715 16,593,803 +0.11(+1.41%)
Jul 29, 2010 7.377 7.707 7.377 7.607 21,074,372 -0.12(-1.59%)
Jul 28, 2010 7.731 7.894 7.699 7.731 1,172 -0.12(-1.47%)
Jul 27, 2010 7.846 7.925 7.774 7.846 1,567 -0.04(-0.45%)
Jul 26, 2010 7.778 7.933 7.778 7.882 13,003,419 +0.07(+0.86%)
Jul 23, 2010 7.735 7.846 7.651 7.814 9,401,833 +0.06(+0.72%)
Jul 22, 2010 7.663 7.822 7.619 7.758 3,794 +0.20(+2.68%)
Jul 21, 2010 7.687 7.687 7.464 7.556 14,152,466 -0.09(-1.14%)
Jul 20, 2010 7.643 7.671 7.305 7.643 13,498,875 +0.19(+2.56%)
Jul 19, 2010 7.421 7.530 7.345 7.452 9,342,365 +0.03(+0.43%)
Jul 16, 2010 7.421 7.599 7.377 7.421 16,229,742 -0.13(-1.76%)
Jul 15, 2010 7.663 7.697 7.472 7.554 13,232,225 -0.11(-1.48%)
Jul 14, 2010 7.675 7.731 7.603 7.667 11,924,839 -0.07(-0.92%)
Jul 13, 2010 7.739 7.790 7.675 7.739 7,386 +0.10(+1.30%)
Jul 12, 2010 7.572 7.659 7.500 7.639 14,282,319 +0.04(+0.47%)
Jul 09, 2010 7.603 7.631 7.512 7.603 9,039,065 +0.01(+0.16%)
Jul 08, 2010 7.564 7.607 7.432 7.591 107,181 +0.13(+1.70%)
Jul 07, 2010 7.075 7.472 7.075 7.464 27,510,462 +0.38(+5.33%)
Jul 06, 2010 7.150 7.238 7.007 7.087 4,151 +0.06(+0.91%)
Jul 02, 2010 7.023 7.230 6.967 7.023 18,183,516 -0.09(-1.28%)
Jul 01, 2010 7.277 7.333 6.983 7.114 29,373,520 -0.15(-2.08%)
Jun 30, 2010 7.432 7.472 7.226 7.266 6,589 -0.09(-1.24%)
Jun 29, 2010 7.635 7.635 7.293 7.357 28,670,494 -0.52(-6.61%)
Jun 25, 2010 7.878 7.965 7.735 7.878 26,316,370 +0.01(+0.15%)
Jun 24, 2010 7.993 8.021 7.830 7.866 14,975,828 -0.14(-1.79%)
Jun 23, 2010 8.076 8.096 7.905 8.009 16,072,002 -0.05(-0.59%)
Jun 22, 2010 8.422 8.474 8.025 8.056 20,809,586 -0.36(-4.30%)
Jun 21, 2010 8.645 8.669 8.359 8.418 14,665,478 -0.10(-1.12%)
Jun 18, 2010 8.514 8.617 8.398 8.514 23,082,202 +0.14(+1.66%)
Jun 17, 2010 8.414 8.446 8.275 8.374 17,303,974 +0.07(+0.81%)
Jun 16, 2010 8.303 8.416 8.251 8.307 22,269,726 -0.07(-0.85%)
Jun 15, 2010 8.037 8.402 8.029 8.378 21,404,120 +0.45(+5.72%)
Jun 14, 2010 8.056 8.100 7.913 7.925 14,177,140 -0.03(-0.40%)
Jun 11, 2010 7.782 7.961 7.770 7.957 11,572,138 +0.02(+0.30%)
Jun 10, 2010 7.782 7.941 7.731 7.933 19,483,876 +0.31(+4.12%)
Jun 09, 2010 7.707 7.933 7.580 7.619 18,847,256 +0.03(+0.34%)
Jun 08, 2010 7.404 7.609 7.364 7.593 21,586,932 +0.17(+2.29%)
Jun 07, 2010 7.657 7.710 7.408 7.424 18,285,514 -0.17(-2.29%)
Jun 04, 2010 7.597 7.925 7.562 7.597 21,883,790 -0.34(-4.33%)
Jun 03, 2010 7.680 7.961 7.625 7.941 19,745,946 +0.24(+3.18%)
Jun 02, 2010 7.542 7.696 7.483 7.696 759 +0.24(+3.18%)
Jun 01, 2010 7.692 7.767 7.447 7.459 15,712,904 -0.34(-4.35%)
May 28, 2010 7.799 8.016 7.767 7.799 15,850,047 -0.15(-1.84%)
May 27, 2010 7.811 7.953 7.777 7.945 16,915,454 +0.33(+4.36%)
May 26, 2010 7.684 7.815 7.582 7.613 506 +0.06(+0.78%)
May 25, 2010 7.171 7.562 7.171 7.554 24,697,870 +0.05(+0.63%)
May 24, 2010 7.613 7.684 7.507 7.507 18,484,820 -0.15(-2.01%)
May 21, 2010 7.341 7.716 7.305 7.661 23,988,378 +0.11(+1.52%)
May 20, 2010 7.550 7.755 7.503 7.546 253 -0.43(-5.40%)
May 19, 2010 8.154 8.202 7.838 7.976 30,929,300 -0.25(-3.07%)
May 18, 2010 8.466 8.592 8.170 8.229 506 -0.12(-1.42%)
May 17, 2010 8.577 8.632 8.174 8.348 20,264,318 -0.20(-2.31%)
May 14, 2010 8.545 8.770 8.399 8.545 21,056,180 -0.24(-2.74%)
May 13, 2010 8.818 8.912 8.691 8.786 16,301,990 -0.06(-0.71%)
May 12, 2010 8.691 8.902 8.660 8.849 18,943,238 +0.24(+2.75%)
May 11, 2010 8.577 8.695 8.573 8.612 26,048,936 +0.13(+1.54%)
May 10, 2010 8.371 8.490 8.300 8.482 23,295,892 +0.45(+5.66%)
May 07, 2010 8.308 8.466 7.913 8.028 38,079,040 -0.28(-3.42%)
May 06, 2010 8.320 8.798 7.941 8.312 18,955 -0.51(-5.77%)
May 05, 2010 8.983 9.066 8.707 8.822 24,180,268 -0.39(-4.24%)
May 04, 2010 9.335 9.398 9.149 9.212 17,068,684 -0.32(-3.32%)
May 03, 2010 9.390 9.607 9.390 9.528 13,592,973 +0.21(+2.20%)
Apr 30, 2010 9.418 9.473 9.236 9.323 14,653,145 -0.06(-0.67%)
Apr 29, 2010 9.422 9.516 9.347 9.386 10,105,287 +0.04(+0.38%)
Apr 28, 2010 9.268 9.386 9.224 9.351 13,266,107 +0.06(+0.64%)
Apr 27, 2010 9.595 9.623 9.272 9.291 13,761,636 -0.37(-3.80%)
Apr 26, 2010 9.738 9.738 9.607 9.659 9,762,945 -0.02(-0.16%)
Apr 23, 2010 9.370 9.686 9.362 9.674 11,665,135 +0.30(+3.20%)
Apr 22, 2010 9.244 9.406 9.157 9.374 15,034,572 +0.02(+0.25%)
Apr 21, 2010 9.501 9.501 9.287 9.351 64,119 -0.09(-1.00%)
Apr 20, 2010 9.430 9.491 9.398 9.445 9,677,480 +0.10(+1.10%)
Apr 19, 2010 9.208 9.343 9.149 9.343 9,601,096 +0.04(+0.38%)
Apr 16, 2010 9.520 9.568 9.216 9.307 18,639,308 -0.26(-2.72%)
Apr 15, 2010 9.513 9.615 9.481 9.568 9,513,588 +0.01(+0.12%)
Apr 14, 2010 9.485 9.568 9.398 9.556 9,250,058 +0.09(+0.92%)
Apr 13, 2010 9.520 9.544 9.378 9.469 7,675,725 -0.09(-0.99%)
Apr 12, 2010 9.548 9.674 9.489 9.564 9,511,521 +0.04(+0.41%)
Apr 09, 2010 9.489 9.568 9.470 9.524 9,445,936 +0.08(+0.79%)
Apr 08, 2010 9.327 9.481 9.244 9.449 8,785,136 +0.08(+0.84%)
Apr 07, 2010 9.489 9.505 9.331 9.370 9,699,505 -0.14(-1.45%)
Apr 06, 2010 9.477 9.591 9.418 9.509 11,508,173 +0.06(+0.58%)
Apr 05, 2010 9.256 9.461 9.256 9.453 10,169,599 +0.22(+2.40%)
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.