Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.17 -0.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2010 9.319 9.374 9.140 9.226 14,807,769 -0.06(-0.67%)
Apr 29, 2010 9.323 9.417 9.249 9.288 10,211,921 +0.04(+0.38%)
Apr 28, 2010 9.171 9.288 9.128 9.253 13,406,095 +0.06(+0.64%)
Apr 27, 2010 9.495 9.523 9.175 9.194 13,906,853 -0.36(-3.80%)
Apr 26, 2010 9.636 9.636 9.507 9.558 9,865,967 -0.02(-0.16%)
Apr 23, 2010 9.273 9.585 9.265 9.573 11,788,229 +0.30(+3.20%)
Apr 22, 2010 9.147 9.308 9.062 9.276 15,193,222 +0.02(+0.25%)
Apr 21, 2010 9.401 9.401 9.190 9.253 64,795 -0.09(-1.00%)
Apr 20, 2010 9.331 9.392 9.300 9.347 9,779,600 +0.10(+1.10%)
Apr 19, 2010 9.112 9.245 9.054 9.245 9,702,410 +0.04(+0.38%)
Apr 16, 2010 9.421 9.468 9.120 9.210 18,835,996 -0.26(-2.72%)
Apr 15, 2010 9.413 9.515 9.382 9.468 9,613,978 +0.01(+0.12%)
Apr 14, 2010 9.386 9.468 9.300 9.456 9,347,668 +0.09(+0.92%)
Apr 13, 2010 9.421 9.444 9.280 9.370 7,756,722 -0.09(-0.99%)
Apr 12, 2010 9.448 9.573 9.390 9.464 9,611,890 +0.04(+0.41%)
Apr 09, 2010 9.390 9.468 9.371 9.425 9,545,612 +0.07(+0.79%)
Apr 08, 2010 9.230 9.382 9.147 9.351 8,877,839 +0.08(+0.84%)
Apr 07, 2010 9.390 9.405 9.233 9.273 9,801,857 -0.14(-1.45%)
Apr 06, 2010 9.378 9.491 9.319 9.409 11,629,611 +0.05(+0.58%)
Apr 05, 2010 9.159 9.362 9.159 9.355 10,276,911 +0.22(+2.40%)
Apr 01, 2010 9.089 9.136 9.136 9.136 14,312,946 +0.11(+1.21%)
Mar 31, 2010 9.011 9.108 8.979 9.026 13,632,226 -0.01(-0.13%)
Mar 30, 2010 9.050 9.050 8.936 9.038 11,775,067 +0.06(+0.65%)
Mar 29, 2010 8.917 9.046 8.905 8.979 19,264,452 +0.09(+1.01%)
Mar 26, 2010 8.890 8.956 8.839 8.890 22,789,368 +0.02(+0.22%)
Mar 25, 2010 8.987 9.046 8.858 8.870 21,958,802 -0.07(-0.74%)
Mar 24, 2010 8.858 8.976 8.819 8.936 12,686,376 +0.02(+0.18%)
Mar 23, 2010 8.768 8.940 8.745 8.921 13,440,101 +0.13(+1.42%)
Mar 22, 2010 8.702 8.843 8.597 8.796 13,489,496 -0.01(-0.09%)
Mar 19, 2010 8.944 8.948 8.682 8.804 14,216,419 -0.11(-1.27%)
Mar 18, 2010 9.050 9.050 8.819 8.917 15,181,363 -0.11(-1.21%)
Mar 17, 2010 9.019 9.120 8.972 9.026 16,260,566 -0.00(-0.04%)
Mar 16, 2010 8.925 9.046 8.847 9.030 12,347,508 +0.16(+1.81%)
Mar 15, 2010 8.792 8.870 8.770 8.870 12,302,763 -0.07(-0.79%)
Mar 12, 2010 8.956 9.007 8.862 8.940 11,352,691 +0.03(+0.31%)
Mar 11, 2010 8.827 8.936 8.761 8.913 9,990,589 +0.04(+0.40%)
Mar 10, 2010 8.878 8.972 8.831 8.878 20,760,290 +0.01(+0.13%)
Mar 09, 2010 8.831 8.907 8.796 8.866 13,480,632 -0.02(-0.26%)
Mar 08, 2010 8.991 9.022 8.839 8.889 13,082,441 -0.10(-1.17%)
Mar 05, 2010 8.866 9.002 8.835 8.994 16,069,546 +0.23(+2.57%)
Mar 04, 2010 8.784 8.886 8.664 8.769 13,975,325 -0.02(-0.18%)
Mar 03, 2010 8.668 8.831 8.660 8.784 13,953,829 +0.12(+1.39%)
Mar 02, 2010 8.594 8.726 8.590 8.664 17,153,720 +0.09(+1.00%)
Mar 01, 2010 8.411 8.578 8.403 8.578 17,184,132 +0.20(+2.41%)
Feb 26, 2010 8.477 8.501 8.322 8.376 18,136,816 -0.07(-0.87%)
Feb 25, 2010 8.267 8.466 8.186 8.450 12,660,830 +0.05(+0.60%)
Feb 24, 2010 8.267 8.407 8.232 8.399 19,171,902 +0.13(+1.60%)
Feb 23, 2010 8.357 8.411 8.182 8.267 17,235,594 -0.12(-1.48%)
Feb 22, 2010 8.676 8.738 8.349 8.392 20,999,286 -0.26(-2.97%)
Feb 19, 2010 8.582 8.656 8.512 8.648 17,325,290 +0.03(+0.36%)
Feb 18, 2010 8.602 8.734 8.411 8.617 22,914,174 -0.09(-1.03%)
Feb 17, 2010 8.707 8.753 8.625 8.707 14,029,076 +0.01(+0.09%)
Feb 16, 2010 8.571 8.699 8.571 8.699 17,860,262 +0.28(+3.37%)
Feb 12, 2010 8.314 8.415 8.415 8.415 20,763,722 -0.02(-0.23%)
Feb 11, 2010 8.197 8.450 8.139 8.434 18,576,978 +0.21(+2.55%)
Feb 10, 2010 8.190 8.283 8.053 8.225 23,268,816 +0.04(+0.43%)
Feb 09, 2010 8.085 8.322 8.065 8.190 27,265,172 +0.22(+2.73%)
Feb 08, 2010 7.906 8.073 7.875 7.972 24,925,626 +0.09(+1.18%)
Feb 05, 2010 7.882 7.995 7.587 7.878 36,887,716 -0.08(-1.03%)
Feb 04, 2010 8.353 8.353 7.952 7.960 24,970,068 -0.46(-5.49%)
Feb 03, 2010 8.493 8.559 8.396 8.423 11,946,614 -0.12(-1.37%)
Feb 02, 2010 8.415 8.590 8.291 8.539 25,447,402 +0.23(+2.74%)
Feb 01, 2010 8.209 8.357 8.162 8.312 21,889,576 +0.21(+2.57%)
Jan 29, 2010 8.454 8.648 8.050 8.104 26,851,520 -0.33(-3.96%)
Jan 28, 2010 8.617 8.722 8.372 8.438 28,817,982 -0.11(-1.27%)
Jan 27, 2010 8.606 8.664 8.372 8.547 16,949,556 -0.08(-0.95%)
Jan 26, 2010 8.470 8.802 8.470 8.629 21,651,396 -0.19(-2.20%)
Jan 25, 2010 8.746 8.893 8.703 8.823 18,296,052 +0.22(+2.58%)
Jan 22, 2010 8.703 8.858 8.586 8.602 29,454,480 -0.19(-2.21%)
Jan 21, 2010 9.026 9.138 8.769 8.796 26,951,862 -0.20(-2.25%)
Jan 20, 2010 8.917 9.150 8.862 8.998 32,945,764 +0.02(+0.17%)
Jan 19, 2010 8.851 9.239 8.847 8.983 57,049,428 +0.67(+8.10%)
Jan 15, 2010 8.423 8.310 8.310 8.310 17,452,296 -0.13(-1.52%)
Jan 14, 2010 8.361 8.551 8.361 8.438 17,859,320 -0.05(-0.60%)
Jan 13, 2010 8.497 8.567 8.454 8.489 18,661,610 +0.01(+0.09%)
Jan 12, 2010 8.676 8.676 8.470 8.481 13,696,226 -0.26(-2.94%)
Jan 11, 2010 8.835 8.913 8.676 8.738 12,850,896 -0.05(-0.62%)
Jan 08, 2010 8.714 8.792 8.641 8.792 9,860,678 +0.07(+0.80%)
Jan 07, 2010 8.773 8.777 8.621 8.722 12,958,074 -0.06(-0.71%)
Jan 06, 2010 8.543 8.808 8.477 8.784 25,485,616 +0.28(+3.25%)
Jan 05, 2010 8.364 8.563 8.364 8.508 15,545,245 +0.10(+1.25%)
Jan 04, 2010 8.337 8.419 8.322 8.403 14,716,884 +0.21(+2.51%)
Dec 31, 2009 8.322 8.197 8.197 8.197 13,275,533 -0.09(-1.03%)
Dec 30, 2009 8.256 8.306 8.217 8.283 15,890,394 -0.00(-0.05%)
Dec 29, 2009 8.310 8.349 8.275 8.287 10,577,641 +0.02(+0.28%)
Dec 28, 2009 8.368 8.368 8.228 8.263 6,661,286 -0.05(-0.56%)
Dec 24, 2009 8.248 8.333 8.248 8.310 2,115,761 +0.05(+0.61%)
Dec 23, 2009 8.240 8.275 8.135 8.260 7,434,249 +0.05(+0.66%)
Dec 22, 2009 8.162 8.218 8.127 8.205 9,760,983 +0.06(+0.76%)
Dec 21, 2009 8.069 8.186 8.069 8.143 8,401,820 +0.10(+1.26%)
Dec 18, 2009 8.135 8.147 7.972 8.042 16,802,998 +0.03(+0.34%)
Dec 17, 2009 8.081 8.116 7.956 8.015 8,335,046 -0.09(-1.10%)
Dec 16, 2009 8.096 8.143 8.015 8.104 9,302,154 +0.10(+1.21%)
Dec 15, 2009 7.863 8.057 7.855 8.007 11,387,560 +0.11(+1.33%)
Dec 14, 2009 7.958 7.972 7.898 7.902 12,933,148 +0.28(+3.73%)
Dec 11, 2009 7.630 7.692 7.583 7.618 11,808,760 -0.01(-0.10%)
Dec 10, 2009 7.598 7.653 7.521 7.626 13,846,080 +0.10(+1.40%)
Dec 09, 2009 7.548 7.622 7.443 7.521 13,808,931 -0.04(-0.51%)
Dec 08, 2009 7.563 7.653 7.521 7.560 13,086,257 -0.12(-1.52%)
Dec 07, 2009 7.700 7.762 7.618 7.676 17,544,128 -0.00(-0.05%)
Dec 04, 2009 7.824 7.983 7.587 7.680 18,918,380 -0.08(-1.00%)
Dec 03, 2009 7.898 7.968 7.754 7.758 15,039,605 -0.09(-1.14%)
Dec 02, 2009 7.851 7.894 7.773 7.847 21,829,714 +0.00(+0.00%)
Dec 01, 2009 7.824 7.906 7.770 7.847 18,880,334 +0.11(+1.46%)
Nov 30, 2009 7.805 7.840 7.633 7.735 18,957,676 -0.03(-0.40%)
Nov 27, 2009 7.816 7.816 7.602 7.766 9,542,147 -0.22(-2.73%)
Nov 25, 2009 7.913 8.007 7.832 7.983 13,021,960 +0.28(+3.69%)
Nov 24, 2009 7.812 7.921 7.676 7.700 12,681,004 -0.10(-1.30%)
Nov 23, 2009 7.859 7.960 7.746 7.801 11,461,120 +0.08(+1.06%)
Nov 20, 2009 7.649 7.742 7.563 7.719 18,684,920 +0.01(+0.15%)
Nov 19, 2009 7.882 7.882 7.637 7.707 13,595,651 -0.22(-2.80%)
Nov 18, 2009 8.030 8.030 7.801 7.929 12,376,871 -0.05(-0.68%)
Nov 17, 2009 7.995 8.011 7.882 7.983 11,156,105 -0.05(-0.63%)
Nov 16, 2009 7.777 8.034 7.777 8.034 16,297,098 +0.24(+3.04%)
Nov 13, 2009 7.692 7.875 7.633 7.797 12,839,701 +0.08(+1.06%)
Nov 12, 2009 7.801 7.917 7.680 7.715 13,496,887 -0.12(-1.54%)
Nov 11, 2009 7.964 7.964 7.746 7.836 12,487,207 -0.01(-0.10%)
Nov 10, 2009 7.828 7.890 7.696 7.843 10,856,233 -0.00(-0.05%)
Nov 09, 2009 7.703 7.855 7.703 7.847 12,005,336 +0.24(+3.12%)
Nov 06, 2009 7.567 7.711 7.532 7.610 10,529,364 -0.03(-0.36%)
Nov 05, 2009 7.528 7.676 7.470 7.637 13,505,114 +0.16(+2.13%)
Nov 04, 2009 7.501 7.618 7.455 7.478 16,392,614 +0.07(+0.94%)
Nov 03, 2009 7.097 7.423 7.077 7.408 19,549,730 +0.22(+3.08%)
Nov 02, 2009 7.381 7.470 7.066 7.186 22,458,746 -0.14(-1.96%)
Oct 30, 2009 7.536 7.544 7.208 7.330 24,059,756 -0.26(-3.43%)
Oct 29, 2009 7.435 7.633 7.198 7.591 24,028,144 +0.49(+6.96%)
Oct 28, 2009 7.291 7.408 7.089 7.097 20,526,862 -0.26(-3.54%)
Oct 27, 2009 7.353 7.505 7.315 7.357 14,633,218 +0.02(+0.26%)
Oct 26, 2009 7.466 7.700 7.291 7.338 22,362,862 -0.10(-1.36%)
Oct 23, 2009 7.470 7.493 7.388 7.439 16,344,060 -0.26(-3.34%)
Oct 22, 2009 7.711 7.715 7.563 7.696 15,553,787 -0.02(-0.25%)
Oct 21, 2009 7.641 7.902 7.637 7.715 19,429,472 -0.01(-0.10%)
Oct 20, 2009 7.626 7.727 7.610 7.723 13,131,874 -0.10(-1.29%)
Oct 19, 2009 7.711 7.851 7.707 7.824 10,181,545 +0.07(+0.90%)
Oct 16, 2009 7.797 7.855 7.688 7.754 15,000,602 -0.11(-1.43%)
Oct 15, 2009 7.653 7.875 7.626 7.867 16,416,607 +0.18(+2.33%)
Oct 14, 2009 7.700 7.723 7.606 7.688 12,311,139 +0.04(+0.51%)
Oct 13, 2009 7.595 7.688 7.466 7.649 14,086,049 +0.07(+0.87%)
Oct 12, 2009 7.711 7.750 7.544 7.583 9,150,768 +0.04(+0.57%)
Oct 09, 2009 7.517 7.595 7.474 7.540 11,722,383 -0.01(-0.15%)
Oct 08, 2009 7.194 7.591 7.175 7.552 27,451,394 +0.37(+5.20%)
Oct 07, 2009 7.140 7.178 7.054 7.178 12,652,053 +0.07(+0.93%)
Oct 06, 2009 6.988 7.182 6.945 7.112 18,700,410 +0.25(+3.63%)
Oct 05, 2009 6.564 6.914 6.545 6.863 28,765,334 +0.30(+4.50%)
Oct 02, 2009 6.451 6.700 6.444 6.568 19,706,720 +0.00(+0.00%)
Oct 01, 2009 6.930 6.984 6.556 6.568 28,177,720 -0.38(-5.48%)
Sep 30, 2009 7.105 7.136 6.860 6.949 23,048,966 -0.12(-1.65%)
Sep 29, 2009 6.980 7.143 6.945 7.066 12,003,724 +0.05(+0.72%)
Sep 28, 2009 6.933 7.042 6.856 7.015 11,472,798 +0.12(+1.75%)
Sep 25, 2009 6.953 7.081 6.867 6.895 12,029,196 -0.10(-1.45%)
Sep 24, 2009 7.190 7.194 6.949 6.996 12,220,295 -0.16(-2.23%)
Sep 23, 2009 7.400 7.423 7.151 7.155 13,385,175 -0.23(-3.06%)
Sep 22, 2009 7.264 7.396 7.256 7.381 11,765,853 +0.22(+3.04%)
Sep 21, 2009 7.023 7.202 6.953 7.163 11,090,558 +0.02(+0.27%)
Sep 18, 2009 7.256 7.287 7.058 7.143 14,586,525 -0.07(-1.02%)
Sep 17, 2009 7.420 7.470 7.178 7.217 16,490,329 -0.08(-1.11%)
Sep 16, 2009 7.350 7.431 7.248 7.298 16,392,342 +0.01(+0.20%)
Sep 15, 2009 7.171 7.338 7.136 7.283 20,386,594 +0.17(+2.35%)
Sep 14, 2009 7.007 7.182 6.968 7.116 24,432,152 +0.04(+0.55%)
Sep 11, 2009 6.914 7.089 6.891 7.077 17,496,268 +0.21(+3.00%)
Sep 10, 2009 6.723 6.930 6.576 6.871 14,340,412 +0.21(+3.21%)
Sep 09, 2009 6.731 6.828 6.618 6.657 13,778,552 -0.07(-1.04%)
Sep 08, 2009 6.638 6.731 6.560 6.727 12,876,722 +0.21(+3.28%)
Sep 04, 2009 6.416 6.513 6.331 6.513 7,239,833 +0.14(+2.20%)
Sep 03, 2009 6.288 6.428 6.284 6.374 14,231,573 +0.09(+1.49%)
Sep 02, 2009 6.230 6.331 6.148 6.280 25,642,012 +0.02(+0.25%)
Sep 01, 2009 6.385 6.490 6.249 6.265 14,373,120 -0.13(-2.01%)
Aug 31, 2009 6.436 6.529 6.339 6.393 14,852,756 -0.14(-2.14%)
Aug 28, 2009 6.650 6.731 6.506 6.533 12,570,714 -0.10(-1.52%)
Aug 27, 2009 6.692 6.692 6.490 6.634 10,623,906 -0.08(-1.22%)
Aug 26, 2009 6.704 6.778 6.572 6.716 8,749,259 -0.03(-0.46%)
Aug 25, 2009 6.782 6.914 6.708 6.747 13,273,391 -0.03(-0.40%)
Aug 24, 2009 6.809 6.883 6.708 6.774 10,480,345 +0.02(+0.23%)
Aug 21, 2009 6.669 6.766 6.650 6.758 10,937,083 +0.16(+2.48%)
Aug 20, 2009 6.440 6.603 6.416 6.595 11,507,100 +0.14(+2.23%)
Aug 19, 2009 6.284 6.486 6.226 6.451 15,856,064 +0.11(+1.72%)
Aug 18, 2009 6.284 6.370 6.257 6.342 14,202,737 -0.02(-0.25%)
Aug 17, 2009 6.397 6.451 6.257 6.358 13,768,228 -0.19(-2.85%)
Aug 14, 2009 6.681 6.708 6.451 6.545 9,685,739 -0.14(-2.04%)
Aug 13, 2009 6.727 6.766 6.595 6.681 9,798,840 +0.00(+0.06%)
Aug 12, 2009 6.560 6.727 6.545 6.677 10,026,401 +0.15(+2.32%)
Aug 11, 2009 6.704 6.712 6.506 6.525 12,238,695 -0.17(-2.61%)
Aug 10, 2009 6.245 6.735 6.245 6.700 13,854,895 +0.12(+1.77%)
Aug 07, 2009 6.459 6.611 6.370 6.583 14,461,439 +0.22(+3.48%)
Aug 06, 2009 6.630 6.704 6.257 6.362 17,258,104 -0.26(-3.93%)
Aug 05, 2009 6.751 6.786 6.552 6.622 19,009,684 -0.15(-2.18%)
Aug 04, 2009 6.696 6.803 6.634 6.770 14,484,706 +0.02(+0.25%)
Aug 03, 2009 6.638 6.817 6.583 6.754 16,367,104 +0.26(+4.06%)
Jul 31, 2009 6.467 6.564 6.331 6.490 11,603,385 -0.01(-0.18%)
Jul 30, 2009 6.455 6.580 6.362 6.502 9,902,240 +0.17(+2.77%)
Jul 29, 2009 6.350 6.412 6.230 6.327 12,411,230 -0.13(-2.05%)
Jul 28, 2009 6.517 6.517 6.292 6.459 11,722,159 -0.13(-2.01%)
Jul 27, 2009 6.513 6.622 6.424 6.591 14,774,349 +0.17(+2.60%)
Jul 24, 2009 6.335 6.440 6.261 6.424 3,723 +0.06(+0.98%)
Jul 23, 2009 6.164 6.467 6.164 6.362 19,030,132 +0.21(+3.35%)
Jul 22, 2009 6.195 6.249 6.097 6.156 14,394,783 -0.14(-2.16%)
Jul 21, 2009 6.311 6.401 6.090 6.292 13,599,257 +0.04(+0.62%)
Jul 20, 2009 6.148 6.280 6.132 6.253 10,851,445 +0.16(+2.55%)
Jul 17, 2009 6.094 6.144 5.981 6.097 13,600,401 -0.01(-0.19%)
Jul 16, 2009 5.849 6.136 5.833 6.109 12,483,247 +0.17(+2.88%)
Jul 15, 2009 5.821 5.996 5.817 5.938 19,702,748 +0.23(+3.95%)
Jul 14, 2009 5.720 5.790 5.569 5.712 22,896,674 +0.07(+1.31%)
Jul 13, 2009 5.499 5.654 5.471 5.639 26,582,076 +0.09(+1.54%)
Jul 10, 2009 5.479 5.607 5.374 5.553 16,224,952 -0.01(-0.14%)
Jul 09, 2009 5.448 5.681 5.374 5.561 21,050,708 +0.17(+3.10%)
Jul 08, 2009 5.296 5.526 5.285 5.394 20,828,260 +0.02(+0.29%)
Jul 07, 2009 5.658 5.658 5.359 5.378 19,626,154 -0.29(-5.08%)
Jul 06, 2009 5.557 5.670 5.405 5.666 15,842,545 -0.02(-0.41%)
Jul 02, 2009 5.895 5.895 5.689 5.689 11,453,421 -0.29(-4.88%)
Jul 01, 2009 6.132 6.195 5.969 5.981 15,846,024 -0.09(-1.47%)
Jun 30, 2009 6.066 6.191 5.942 6.070 12,795,866 -0.01(-0.19%)
Jun 29, 2009 5.957 6.140 5.950 6.082 16,227,755 +0.14(+2.36%)
Jun 26, 2009 6.031 6.070 5.899 5.942 28,736,990 -0.11(-1.86%)
Jun 25, 2009 5.919 6.105 5.903 6.055 15,177,603 +0.26(+4.43%)
Jun 24, 2009 5.751 5.938 5.720 5.798 14,616,811 +0.09(+1.57%)
Jun 23, 2009 5.689 5.828 5.580 5.709 17,963,830 +0.07(+1.24%)
Jun 22, 2009 5.915 5.930 5.631 5.639 17,096,468 -0.38(-6.27%)
Jun 19, 2009 6.265 6.299 5.950 6.016 22,345,446 -0.16(-2.58%)
Jun 18, 2009 6.101 6.237 6.035 6.175 12,724,664 +0.04(+0.70%)
Jun 17, 2009 6.261 6.269 5.981 6.132 18,374,526 -0.17(-2.65%)
Jun 16, 2009 6.490 6.591 6.245 6.300 15,726,801 -0.19(-2.94%)
Jun 15, 2009 6.615 6.673 6.397 6.490 12,485,857 -0.24(-3.58%)
Jun 12, 2009 6.793 6.832 6.688 6.731 12,925,145 -0.13(-1.87%)
Jun 11, 2009 6.634 6.972 6.630 6.860 15,943,925 +0.23(+3.46%)
Jun 10, 2009 6.661 6.708 6.482 6.630 14,532,016 +0.04(+0.53%)
Jun 09, 2009 6.677 6.727 6.529 6.595 14,091,334 -0.02(-0.29%)
Jun 08, 2009 6.630 6.688 6.498 6.615 11,733,106 -0.02(-0.23%)
Jun 05, 2009 6.766 6.860 6.548 6.630 16,413,608 -0.10(-1.45%)
Jun 04, 2009 6.661 6.793 6.548 6.727 13,832,147 +0.16(+2.37%)
Jun 03, 2009 6.712 6.879 6.479 6.572 13,149,526 -0.26(-3.76%)
Jun 02, 2009 6.941 6.941 6.743 6.828 12,818,555 -0.10(-1.46%)
Jun 01, 2009 6.677 6.996 6.665 6.930 18,872,716 +0.40(+6.20%)
May 29, 2009 6.339 6.572 6.324 6.525 18,457,244 +0.21(+3.26%)
May 28, 2009 6.051 6.393 6.031 6.319 15,902,095 +0.29(+4.77%)
May 27, 2009 6.269 6.350 6.020 6.031 22,861,984 -0.28(-4.50%)
May 26, 2009 6.097 6.323 6.000 6.315 13,507,554 +0.16(+2.65%)
May 22, 2009 6.101 6.304 6.074 6.152 12,314,587 +0.08(+1.28%)
May 21, 2009 6.226 6.226 6.016 6.074 12,834,347 -0.23(-3.64%)
May 20, 2009 6.358 6.568 6.272 6.304 14,769,938 +0.08(+1.25%)
May 19, 2009 6.234 6.331 6.152 6.226 11,795,243 +0.04(+0.63%)
May 18, 2009 5.915 6.195 5.880 6.187 13,338,102 +0.33(+5.71%)
May 15, 2009 5.954 6.129 5.770 5.852 21,651,872 -0.16(-2.65%)
May 14, 2009 5.806 6.047 5.759 6.012 22,204,754 +0.21(+3.55%)
May 13, 2009 5.872 5.977 5.728 5.806 22,524,356 -0.15(-2.55%)
May 12, 2009 6.082 6.121 5.740 5.957 19,995,924 -0.06(-0.97%)
May 11, 2009 6.175 6.175 6.000 6.016 15,329,790 -0.27(-4.27%)
May 08, 2009 6.082 6.342 6.031 6.284 24,965,712 +0.35(+5.90%)
May 07, 2009 6.094 6.202 5.837 5.934 21,305,800 -0.02(-0.26%)
May 06, 2009 5.852 6.070 5.763 5.950 19,059,256 +0.22(+3.80%)
May 05, 2009 5.887 5.934 5.502 5.732 24,103,070 -0.17(-2.83%)
May 04, 2009 5.716 5.899 5.530 5.899 16,385,524 +0.28(+4.98%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.