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 12.75 12.85 12.59 12.61 17,302,296 -0.11(-0.86%)
Mar 30, 2011 12.51 12.78 12.44 12.72 17,500,770 +0.28(+2.28%)
Mar 29, 2011 12.37 12.45 12.25 12.44 11,035,584 +0.04(+0.36%)
Mar 28, 2011 12.64 12.72 12.39 12.39 11,035,886 -0.20(-1.57%)
Mar 25, 2011 12.42 12.68 12.39 12.59 12,906,771 +0.19(+1.57%)
Mar 24, 2011 12.36 12.44 12.26 12.40 10,901,440 +0.08(+0.62%)
Mar 23, 2011 12.31 12.35 12.15 12.32 12,275,692 -0.02(-0.13%)
Mar 22, 2011 12.45 12.49 12.25 12.34 8,028,423 -0.10(-0.81%)
Mar 21, 2011 12.47 12.51 12.38 12.44 17,111,210 +0.43(+3.57%)
Mar 18, 2011 12.13 12.15 11.97 12.01 21,274,284 +0.02(+0.20%)
Mar 17, 2011 11.98 12.08 11.85 11.98 19,244,526 +0.25(+2.10%)
Mar 16, 2011 11.96 12.07 11.61 11.74 25,513,234 -0.17(-1.43%)
Mar 15, 2011 11.84 11.96 11.79 11.91 18,773,344 -0.15(-1.21%)
Mar 14, 2011 12.07 12.13 11.91 12.05 14,066,021 -0.07(-0.60%)
Mar 11, 2011 11.91 12.18 11.84 12.13 14,884,102 +0.25(+2.11%)
Mar 10, 2011 12.00 12.10 11.70 11.87 27,073,074 -0.19(-1.61%)
Mar 09, 2011 12.06 12.19 12.01 12.07 14,150,093 -0.03(-0.22%)
Mar 08, 2011 12.23 12.29 12.04 12.10 14,131,482 -0.10(-0.83%)
Mar 07, 2011 12.43 12.49 12.07 12.20 21,661,344 -0.23(-1.82%)
Mar 04, 2011 12.35 12.44 12.26 12.42 16,208,591 +0.03(+0.23%)
Mar 03, 2011 12.34 12.41 12.13 12.39 20,706,344 +0.15(+1.25%)
Mar 02, 2011 12.10 12.37 12.03 12.24 18,118,136 +0.15(+1.23%)
Mar 01, 2011 12.35 12.41 12.07 12.09 22,529,300 -0.14(-1.12%)
Feb 28, 2011 12.21 12.25 12.10 12.23 18,410,982 +0.04(+0.33%)
Feb 25, 2011 12.04 12.20 11.98 12.19 24,418,802 +0.21(+1.78%)
Feb 24, 2011 12.05 12.10 11.87 11.97 16,647,066 +0.07(+0.61%)
Feb 23, 2011 11.98 12.27 11.89 11.90 24,548,780 -0.13(-1.10%)
Feb 22, 2011 12.27 12.37 11.97 12.03 26,200,954 -0.20(-1.61%)
Feb 18, 2011 12.18 12.38 12.15 12.23 40,328,832 +0.12(+0.96%)
Feb 17, 2011 12.25 12.47 11.86 12.12 121,943,000 +0.93(+8.36%)
Feb 16, 2011 11.13 11.27 11.04 11.18 56,702,576 +0.29(+2.70%)
Feb 15, 2011 10.85 10.96 10.77 10.89 19,809,534 +0.01(+0.07%)
Feb 14, 2011 10.87 10.97 10.81 10.88 18,654,520 +0.01(+0.07%)
Feb 11, 2011 10.96 11.05 10.84 10.87 16,450,656 -0.15(-1.35%)
Feb 10, 2011 10.91 11.06 10.91 11.02 11,519,443 +0.04(+0.40%)
Feb 09, 2011 11.13 11.17 10.88 10.98 11,449,274 -0.20(-1.77%)
Feb 08, 2011 11.17 11.31 11.06 11.17 22,385,590 +0.06(+0.58%)
Feb 07, 2011 11.11 11.25 11.08 11.11 10,601,923 +0.05(+0.44%)
Feb 04, 2011 11.13 11.19 11.03 11.06 12,265,999 -0.06(-0.51%)
Feb 03, 2011 10.97 11.18 10.94 11.12 19,982,484 +0.19(+1.69%)
Feb 02, 2011 10.93 11.06 10.91 10.93 7,962,789 -0.09(-0.84%)
Feb 01, 2011 10.93 11.05 10.91 11.02 16,300,726 +0.15(+1.41%)
Jan 31, 2011 10.75 10.93 10.75 10.87 17,447,800 +0.16(+1.47%)
Jan 28, 2011 10.86 10.94 10.67 10.71 27,626,774 -0.15(-1.37%)
Jan 27, 2011 10.82 10.89 10.72 10.86 18,107,544 +0.04(+0.37%)
Jan 26, 2011 10.66 10.85 10.66 10.82 12,907,223 +0.21(+1.97%)
Jan 25, 2011 10.69 10.69 10.54 10.61 13,675,970 -0.08(-0.72%)
Jan 24, 2011 10.58 10.70 10.56 10.69 11,734,743 +0.06(+0.53%)
Jan 21, 2011 10.56 10.77 10.54 10.63 24,061,332 +0.11(+1.07%)
Jan 20, 2011 10.45 10.59 10.38 10.52 28,323,092 +0.04(+0.35%)
Jan 19, 2011 10.58 10.64 10.43 10.48 16,333,877 -0.09(-0.84%)
Jan 18, 2011 10.66 10.71 10.55 10.57 18,139,628 -0.08(-0.79%)
Jan 14, 2011 10.65 10.68 10.56 10.66 18,923,656 -0.02(-0.23%)
Jan 13, 2011 10.58 10.90 10.52 10.68 36,593,532 +0.25(+2.43%)
Jan 12, 2011 10.29 10.43 10.27 10.43 19,376,542 +0.21(+2.05%)
Jan 11, 2011 9.977 10.25 9.912 10.22 15,811,098 +0.25(+2.51%)
Jan 10, 2011 9.815 10.00 9.815 9.969 17,685,672 -0.07(-0.68%)
Jan 07, 2011 9.916 10.05 9.824 10.04 15,157,655 +0.16(+1.59%)
Jan 06, 2011 9.940 9.940 9.771 9.880 8,056,483 -0.02(-0.20%)
Jan 05, 2011 9.828 9.965 9.771 9.900 13,041,131 +0.02(+0.16%)
Jan 04, 2011 9.948 9.989 9.787 9.884 15,427,323 -0.07(-0.73%)
Jan 03, 2011 10.06 10.15 9.932 9.956 18,151,498 +0.00(+0.00%)
Dec 31, 2010 9.888 10.02 9.880 9.956 7,668,995 +0.02(+0.24%)
Dec 30, 2010 9.880 10.02 9.856 9.932 5,795,337 -0.04(-0.36%)
Dec 29, 2010 9.952 9.989 9.888 9.969 5,142,708 +0.05(+0.53%)
Dec 28, 2010 9.940 9.965 9.888 9.916 4,369,921 -0.00(-0.04%)
Dec 27, 2010 9.892 9.944 9.844 9.920 4,696,743 +0.00(+0.04%)
Dec 23, 2010 9.924 9.967 9.898 9.916 4,771,803 -0.01(-0.08%)
Dec 22, 2010 9.960 9.977 9.884 9.924 7,040,673 +0.04(+0.37%)
Dec 21, 2010 9.884 9.944 9.860 9.888 7,361,487 +0.05(+0.49%)
Dec 20, 2010 9.622 9.880 9.622 9.840 13,076,081 +0.21(+2.22%)
Dec 17, 2010 9.521 9.751 9.505 9.626 15,604,288 +0.10(+1.06%)
Dec 16, 2010 9.566 9.578 9.449 9.525 12,354,686 -0.01(-0.08%)
Dec 15, 2010 9.602 9.650 9.409 9.534 20,591,210 -0.11(-1.17%)
Dec 14, 2010 9.743 9.789 9.622 9.646 22,519,606 -0.08(-0.79%)
Dec 13, 2010 9.691 9.865 9.675 9.723 24,981,314 +0.06(+0.67%)
Dec 10, 2010 9.666 9.723 9.554 9.658 19,578,304 +0.02(+0.21%)
Dec 09, 2010 9.497 9.687 9.457 9.638 17,026,434 +0.18(+1.87%)
Dec 08, 2010 9.473 9.521 9.360 9.461 13,389,419 -0.01(-0.06%)
Dec 07, 2010 9.675 9.715 9.415 9.467 24,030,928 -0.12(-1.25%)
Dec 06, 2010 9.487 9.723 9.415 9.587 21,570,168 +0.08(+0.89%)
Dec 03, 2010 9.467 9.553 9.427 9.503 12,943,867 -0.02(-0.21%)
Dec 02, 2010 9.335 9.559 9.299 9.523 15,407,619 +0.18(+1.89%)
Dec 01, 2010 9.299 9.455 9.299 9.347 23,673,430 +0.21(+2.28%)
Nov 30, 2010 9.046 9.203 8.978 9.139 22,473,540 -0.02(-0.22%)
Nov 29, 2010 9.034 9.159 9.010 9.159 18,074,632 -0.02(-0.17%)
Nov 26, 2010 9.223 9.299 9.139 9.175 5,509,247 -0.15(-1.59%)
Nov 24, 2010 9.231 9.323 9.323 9.323 10,558,706 +0.13(+1.39%)
Nov 23, 2010 9.263 9.283 9.115 9.195 17,352,022 -0.18(-1.96%)
Nov 22, 2010 9.327 9.383 9.171 9.379 15,304,734 -0.04(-0.43%)
Nov 19, 2010 9.367 9.423 9.215 9.419 15,009,283 +0.01(+0.09%)
Nov 18, 2010 9.327 9.455 9.303 9.411 17,321,844 +0.13(+1.42%)
Nov 17, 2010 9.090 9.323 9.054 9.279 20,767,520 +0.18(+2.03%)
Nov 16, 2010 9.070 9.207 8.978 9.095 25,392,242 -0.05(-0.57%)
Nov 15, 2010 9.263 9.415 9.127 9.147 21,715,548 -0.09(-0.95%)
Nov 12, 2010 9.423 9.599 9.175 9.235 29,374,192 -0.22(-2.37%)
Nov 11, 2010 8.994 9.511 8.954 9.459 46,491,636 +0.36(+3.96%)
Nov 10, 2010 9.135 9.211 9.030 9.099 23,481,314 -0.10(-1.05%)
Nov 09, 2010 9.115 9.335 8.970 9.195 28,015,166 +0.14(+1.55%)
Nov 08, 2010 8.926 9.074 8.890 9.054 17,415,366 +0.10(+1.16%)
Nov 05, 2010 8.894 8.962 8.814 8.950 14,832,922 +0.04(+0.49%)
Nov 04, 2010 8.702 8.914 8.666 8.906 18,837,060 +0.32(+3.73%)
Nov 03, 2010 8.638 8.658 8.405 8.586 13,798,946 -0.06(-0.65%)
Nov 02, 2010 8.546 8.714 8.518 8.642 15,745,592 +0.16(+1.84%)
Nov 01, 2010 8.670 8.690 8.429 8.486 19,228,348 -0.13(-1.53%)
Oct 29, 2010 8.397 8.658 8.377 8.618 25,283,900 +0.14(+1.70%)
Oct 28, 2010 8.189 8.674 8.165 8.474 40,022,308 +0.18(+2.12%)
Oct 27, 2010 8.125 8.321 8.093 8.297 25,607,394 -0.05(-0.58%)
Oct 25, 2010 8.494 8.558 8.337 8.345 16,204,539 -0.06(-0.76%)
Oct 22, 2010 8.526 8.578 8.381 8.409 11,281,491 -0.08(-0.94%)
Oct 21, 2010 8.610 8.670 8.393 8.490 17,191,750 -0.08(-0.89%)
Oct 20, 2010 8.453 8.698 8.453 8.566 21,571,724 +0.15(+1.76%)
Oct 19, 2010 8.482 8.558 8.357 8.417 25,140,930 -0.20(-2.32%)
Oct 18, 2010 8.526 8.650 8.439 8.618 15,659,804 +0.11(+1.27%)
Oct 15, 2010 8.606 8.610 8.413 8.510 31,608,982 -0.02(-0.23%)
Oct 14, 2010 8.614 8.670 8.445 8.530 18,031,134 -0.10(-1.11%)
Oct 13, 2010 8.061 8.910 8.021 8.626 85,321,832 +0.77(+9.79%)
Oct 12, 2010 7.865 7.893 7.752 7.857 9,151,700 -0.04(-0.51%)
Oct 11, 2010 7.925 7.981 7.873 7.897 6,428,713 -0.00(-0.05%)
Oct 08, 2010 7.901 7.925 7.736 7.901 13,016,798 +0.16(+2.07%)
Oct 07, 2010 7.800 7.800 7.636 7.740 13,119,164 +0.00(+0.00%)
Oct 06, 2010 7.696 7.808 7.640 7.740 13,883,803 +0.02(+0.26%)
Oct 05, 2010 7.716 7.764 7.648 7.720 334 +0.10(+1.31%)
Oct 04, 2010 7.732 7.760 7.564 7.620 11,817,962 -0.14(-1.81%)
Oct 01, 2010 7.760 7.812 7.620 7.760 13,942,292 +0.10(+1.34%)
Sep 30, 2010 7.655 7.732 7.572 7.658 34,320 +0.02(+0.28%)
Sep 29, 2010 7.532 7.672 7.516 7.636 8,753,583 +0.07(+0.90%)
Sep 28, 2010 7.524 7.584 7.412 7.568 7,161,738 +0.06(+0.85%)
Sep 27, 2010 7.540 7.596 7.504 7.504 6,713,556 -0.05(-0.64%)
Sep 24, 2010 7.512 7.664 7.420 7.552 14,545,469 +0.14(+1.89%)
Sep 23, 2010 7.412 7.508 7.360 7.412 12,147,171 -0.06(-0.80%)
Sep 22, 2010 7.516 7.600 7.472 7.472 11,917,341 -0.06(-0.85%)
Sep 21, 2010 7.580 7.620 7.464 7.536 12,781,032 -0.02(-0.27%)
Sep 20, 2010 7.388 7.592 7.384 7.556 15,646,600 +0.18(+2.50%)
Sep 17, 2010 7.372 7.444 7.280 7.372 20,571,540 -0.28(-3.66%)
Sep 15, 2010 7.664 7.704 7.604 7.652 12,232,542 -0.10(-1.24%)
Sep 14, 2010 7.845 7.893 7.740 7.748 11,383,166 -0.14(-1.73%)
Sep 13, 2010 7.804 7.893 7.748 7.885 15,202,118 +0.17(+2.18%)
Sep 10, 2010 7.744 7.776 7.704 7.716 10,202,547 -0.01(-0.10%)
Sep 09, 2010 7.792 7.808 7.676 7.724 10,336,663 +0.03(+0.36%)
Sep 08, 2010 7.632 7.728 7.624 7.696 18,618,782 +0.08(+1.11%)
Sep 07, 2010 7.652 7.684 7.568 7.612 1,555 -0.13(-1.66%)
Sep 03, 2010 7.724 7.788 7.648 7.740 12,631,745 +0.08(+0.99%)
Sep 02, 2010 7.544 7.676 7.512 7.664 469 +0.11(+1.43%)
Sep 01, 2010 7.388 7.576 7.348 7.556 15,880,402 +0.28(+3.91%)
Aug 31, 2010 7.268 7.344 7.199 7.272 17,536 -0.03(-0.38%)
Aug 30, 2010 7.400 7.462 7.280 7.300 12,630,115 -0.12(-1.57%)
Aug 27, 2010 7.236 7.424 7.147 7.416 14,448,960 +0.14(+1.93%)
Aug 26, 2010 7.328 7.448 7.244 7.276 16,869,816 +0.00(+0.00%)
Aug 25, 2010 7.179 7.296 7.099 7.276 197,983 +0.08(+1.09%)
Aug 24, 2010 7.241 7.301 7.166 7.197 1,957 -0.16(-2.16%)
Aug 23, 2010 7.440 7.540 7.353 7.357 9,749,362 -0.06(-0.86%)
Aug 20, 2010 7.460 7.504 7.361 7.420 12,658,907 -0.10(-1.32%)
Aug 19, 2010 7.675 7.683 7.496 7.520 1,957 -0.19(-2.48%)
Aug 18, 2010 7.810 7.844 7.678 7.711 1,256 -0.12(-1.57%)
Aug 17, 2010 7.818 7.870 7.782 7.834 10,144,583 +0.10(+1.29%)
Aug 16, 2010 7.727 7.786 7.611 7.735 7,677,931 +0.00(+0.00%)
Aug 13, 2010 7.735 7.830 7.707 7.735 7,386,771 -0.00(-0.05%)
Aug 12, 2010 7.715 7.802 7.671 7.739 9,273,772 -0.07(-0.87%)
Aug 11, 2010 7.985 7.993 7.762 7.806 6,592 -0.34(-4.20%)
Aug 10, 2010 8.156 8.184 8.053 8.148 10,906,703 -0.12(-1.40%)
Aug 09, 2010 8.319 8.355 8.228 8.264 9,357,558 -0.03(-0.34%)
Aug 06, 2010 8.292 8.315 8.144 8.292 20,076,704 +0.02(+0.19%)
Aug 05, 2010 8.105 8.280 8.013 8.276 19,565,846 +0.12(+1.51%)
Aug 04, 2010 8.069 8.180 8.025 8.152 377 +0.09(+1.14%)
Aug 03, 2010 8.029 8.097 7.957 8.061 11,606,524 +0.03(+0.35%)
Aug 02, 2010 7.938 8.061 7.846 8.033 14,001,583 +0.31(+4.02%)
Jul 30, 2010 7.723 7.774 7.455 7.723 16,576,602 +0.11(+1.41%)
Jul 29, 2010 7.384 7.715 7.384 7.615 21,052,526 -0.12(-1.59%)
Jul 28, 2010 7.739 7.902 7.707 7.739 1,171 -0.12(-1.47%)
Jul 27, 2010 7.854 7.934 7.782 7.854 1,565 -0.04(-0.45%)
Jul 26, 2010 7.786 7.941 7.786 7.890 12,989,939 +0.07(+0.86%)
Jul 23, 2010 7.743 7.854 7.659 7.822 9,392,087 +0.06(+0.72%)
Jul 22, 2010 7.671 7.830 7.627 7.766 3,790 +0.20(+2.68%)
Jul 21, 2010 7.695 7.695 7.472 7.564 14,137,795 -0.09(-1.14%)
Jul 20, 2010 7.651 7.679 7.313 7.651 13,484,882 +0.19(+2.56%)
Jul 19, 2010 7.428 7.538 7.353 7.460 9,332,681 +0.03(+0.43%)
Jul 16, 2010 7.428 7.607 7.384 7.428 16,212,918 -0.13(-1.76%)
Jul 15, 2010 7.671 7.705 7.480 7.562 13,218,509 -0.11(-1.48%)
Jul 14, 2010 7.683 7.739 7.611 7.675 11,912,478 -0.07(-0.92%)
Jul 13, 2010 7.747 7.798 7.683 7.747 7,379 +0.10(+1.30%)
Jul 12, 2010 7.579 7.667 7.508 7.647 14,267,513 +0.04(+0.47%)
Jul 09, 2010 7.611 7.639 7.520 7.611 9,029,695 +0.01(+0.16%)
Jul 08, 2010 7.571 7.615 7.440 7.599 107,070 +0.13(+1.70%)
Jul 07, 2010 7.082 7.480 7.082 7.472 27,481,946 +0.38(+5.33%)
Jul 06, 2010 7.158 7.245 7.014 7.094 4,147 +0.06(+0.91%)
Jul 02, 2010 7.030 7.237 6.975 7.030 18,164,666 -0.09(-1.28%)
Jul 01, 2010 7.285 7.341 6.991 7.122 29,343,072 -0.15(-2.08%)
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%)
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.