Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Williams Companies (NY: WMB )

41.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 24, 2011 12.25 12.42 12.24 12.26 15,519,123 +0.13(+1.05%)
May 23, 2011 12.13 12.24 12.05 12.13 14,298,640 -0.17(-1.37%)
May 20, 2011 12.20 12.45 12.09 12.30 22,075,118 +0.05(+0.42%)
May 19, 2011 12.29 12.37 12.16 12.25 16,302,739 +0.00(+0.00%)
May 18, 2011 11.98 12.35 11.94 12.25 18,824,400 +0.30(+2.48%)
May 17, 2011 11.83 11.98 11.75 11.95 17,855,738 +0.04(+0.37%)
May 16, 2011 12.06 12.19 11.86 11.91 20,955,256 -0.19(-1.59%)
May 13, 2011 12.27 12.38 11.96 12.10 18,537,158 -0.10(-0.85%)
May 12, 2011 12.28 12.35 12.11 12.20 20,406,448 -0.13(-1.04%)
May 11, 2011 12.68 12.71 12.22 12.33 16,784,324 -0.36(-2.80%)
May 10, 2011 12.68 12.76 12.58 12.69 10,542,097 +0.04(+0.35%)
May 09, 2011 12.36 12.68 12.33 12.64 13,286,954 +0.31(+2.50%)
May 06, 2011 12.48 12.60 12.21 12.33 16,441,943 +0.04(+0.29%)
May 05, 2011 12.43 12.51 12.14 12.30 23,562,800 -0.25(-1.98%)
May 04, 2011 12.79 12.79 12.27 12.55 22,755,856 -0.21(-1.63%)
May 03, 2011 13.00 13.04 12.62 12.75 25,592,806 -0.32(-2.45%)
May 02, 2011 13.03 13.09 13.02 13.07 25,913,820 -0.19(-1.42%)
Apr 29, 2011 13.07 13.33 13.03 13.26 24,811,998 +0.20(+1.56%)
Apr 28, 2011 13.08 13.18 12.97 13.06 14,251,098 -0.03(-0.24%)
Apr 27, 2011 13.03 13.13 12.79 13.09 12,710,564 +0.08(+0.58%)
Apr 26, 2011 12.88 13.05 12.78 13.01 16,778,842 +0.21(+1.66%)
Apr 25, 2011 12.81 12.82 12.63 12.80 8,425,709 +0.02(+0.16%)
Apr 21, 2011 12.75 12.82 12.67 12.78 9,222,846 +0.08(+0.60%)
Apr 20, 2011 12.48 12.71 12.46 12.71 19,629,132 +0.49(+4.03%)
Apr 19, 2011 12.11 12.26 12.08 12.21 9,986,972 +0.11(+0.89%)
Apr 18, 2011 12.20 12.25 12.01 12.11 12,180,129 -0.31(-2.48%)
Apr 15, 2011 12.31 12.48 12.30 12.41 14,689,684 +0.13(+1.04%)
Apr 14, 2011 12.08 12.36 12.01 12.29 12,508,996 +0.15(+1.22%)
Apr 13, 2011 12.20 12.34 11.96 12.14 14,463,697 -0.02(-0.20%)
Apr 12, 2011 12.18 12.19 11.94 12.16 21,717,866 -0.10(-0.85%)
Apr 11, 2011 12.40 12.52 12.21 12.27 17,828,826 -0.06(-0.49%)
Apr 08, 2011 12.45 12.55 12.25 12.33 10,660,204 -0.08(-0.61%)
Apr 07, 2011 12.24 12.42 12.17 12.40 15,006,418 +0.14(+1.11%)
Apr 06, 2011 12.45 12.48 12.13 12.27 10,899,998 -0.10(-0.78%)
Apr 05, 2011 12.39 12.47 12.33 12.36 14,068,016 -0.07(-0.58%)
Apr 04, 2011 12.51 12.54 12.37 12.43 14,934,725 -0.07(-0.58%)
Apr 01, 2011 12.65 12.75 12.48 12.51 13,026,953 +0.04(+0.32%)
Mar 31, 2011 12.61 12.70 12.45 12.47 17,503,020 -0.11(-0.86%)
Mar 30, 2011 12.37 12.64 12.30 12.57 17,703,796 +0.28(+2.28%)
Mar 29, 2011 12.23 12.31 12.11 12.29 11,163,608 +0.04(+0.36%)
Mar 28, 2011 12.50 12.57 12.25 12.25 11,163,913 -0.20(-1.57%)
Mar 25, 2011 12.28 12.53 12.25 12.45 13,056,502 +0.19(+1.57%)
Mar 24, 2011 12.22 12.30 12.12 12.25 11,027,907 +0.08(+0.62%)
Mar 23, 2011 12.17 12.21 12.01 12.18 12,418,101 -0.02(-0.13%)
Mar 22, 2011 12.30 12.35 12.11 12.19 8,121,560 -0.10(-0.81%)
Mar 21, 2011 12.33 12.37 12.24 12.29 17,309,716 +0.42(+3.57%)
Mar 18, 2011 11.99 12.01 11.83 11.87 21,521,086 +0.02(+0.20%)
Mar 17, 2011 11.84 11.94 11.72 11.85 19,467,780 +0.24(+2.10%)
Mar 16, 2011 11.82 11.93 11.48 11.60 25,809,210 -0.17(-1.43%)
Mar 15, 2011 11.71 11.83 11.65 11.77 18,991,132 -0.14(-1.21%)
Mar 14, 2011 11.93 11.99 11.77 11.91 14,229,200 -0.07(-0.60%)
Mar 11, 2011 11.77 12.04 11.71 11.99 15,056,771 +0.25(+2.11%)
Mar 10, 2011 11.86 11.96 11.57 11.74 27,387,146 -0.19(-1.61%)
Mar 09, 2011 11.92 12.05 11.87 11.93 14,314,247 -0.03(-0.22%)
Mar 08, 2011 12.09 12.15 11.90 11.96 14,295,420 -0.10(-0.83%)
Mar 07, 2011 12.29 12.34 11.93 12.06 21,912,634 -0.22(-1.82%)
Mar 04, 2011 12.21 12.30 12.12 12.28 16,396,626 +0.03(+0.23%)
Mar 03, 2011 12.20 12.27 11.99 12.25 20,946,558 +0.15(+1.25%)
Mar 02, 2011 11.96 12.22 11.89 12.10 18,328,324 +0.15(+1.23%)
Mar 01, 2011 12.21 12.27 11.94 11.95 22,790,660 -0.14(-1.12%)
Feb 28, 2011 12.07 12.11 11.96 12.09 18,624,566 +0.04(+0.33%)
Feb 25, 2011 11.90 12.06 11.85 12.05 24,702,084 +0.21(+1.78%)
Feb 24, 2011 11.92 11.96 11.74 11.84 16,840,188 +0.07(+0.61%)
Feb 23, 2011 11.85 12.13 11.75 11.77 24,833,568 -0.13(-1.10%)
Feb 22, 2011 12.13 12.23 11.83 11.90 26,504,910 -0.20(-1.61%)
Feb 18, 2011 12.04 12.24 12.01 12.09 40,796,684 +0.12(+0.96%)
Feb 17, 2011 12.11 12.32 11.73 11.98 123,357,648 +0.92(+8.36%)
Feb 16, 2011 11.00 11.14 10.91 11.05 57,360,376 +0.29(+2.70%)
Feb 15, 2011 10.72 10.84 10.64 10.76 20,039,342 +0.01(+0.07%)
Feb 14, 2011 10.75 10.85 10.69 10.75 18,870,930 +0.01(+0.07%)
Feb 11, 2011 10.83 10.93 10.72 10.75 16,641,498 -0.15(-1.35%)
Feb 10, 2011 10.78 10.94 10.78 10.89 11,653,079 +0.04(+0.40%)
Feb 09, 2011 11.00 11.04 10.76 10.85 11,582,096 -0.20(-1.77%)
Feb 08, 2011 11.04 11.18 10.94 11.04 22,645,282 +0.06(+0.58%)
Feb 07, 2011 10.98 11.12 10.96 10.98 10,724,915 +0.05(+0.44%)
Feb 04, 2011 11.00 11.06 10.91 10.93 12,408,296 -0.06(-0.51%)
Feb 03, 2011 10.85 11.06 10.82 10.99 20,214,300 +0.18(+1.70%)
Feb 02, 2011 10.80 10.93 10.78 10.81 8,055,165 -0.09(-0.84%)
Feb 01, 2011 10.80 10.92 10.79 10.90 16,489,830 +0.15(+1.41%)
Jan 31, 2011 10.63 10.81 10.63 10.75 17,650,210 +0.16(+1.47%)
Jan 28, 2011 10.73 10.82 10.55 10.59 27,947,270 -0.15(-1.37%)
Jan 27, 2011 10.70 10.77 10.60 10.74 18,317,608 +0.04(+0.37%)
Jan 26, 2011 10.54 10.73 10.54 10.70 13,056,958 +0.21(+1.97%)
Jan 25, 2011 10.56 10.56 10.42 10.49 13,834,624 -0.08(-0.72%)
Jan 24, 2011 10.46 10.58 10.44 10.57 11,870,876 +0.06(+0.53%)
Jan 21, 2011 10.44 10.64 10.42 10.51 24,340,466 +0.11(+1.07%)
Jan 20, 2011 10.33 10.47 10.26 10.40 28,651,666 +0.04(+0.35%)
Jan 19, 2011 10.46 10.52 10.31 10.36 16,523,365 -0.09(-0.84%)
Jan 18, 2011 10.54 10.58 10.43 10.45 18,350,064 -0.08(-0.79%)
Jan 14, 2011 10.52 10.56 10.44 10.54 19,143,188 -0.02(-0.23%)
Jan 13, 2011 10.46 10.77 10.40 10.56 37,018,052 +0.25(+2.43%)
Jan 12, 2011 10.17 10.31 10.15 10.31 19,601,328 +0.21(+2.05%)
Jan 11, 2011 9.862 10.13 9.798 10.10 15,994,522 +0.25(+2.51%)
Jan 10, 2011 9.703 9.886 9.703 9.854 17,890,842 -0.07(-0.68%)
Jan 07, 2011 9.802 9.934 9.711 9.922 15,333,498 +0.16(+1.59%)
Jan 06, 2011 9.826 9.826 9.659 9.767 8,149,945 -0.02(-0.20%)
Jan 05, 2011 9.715 9.850 9.659 9.787 13,192,420 +0.02(+0.16%)
Jan 04, 2011 9.834 9.874 9.675 9.771 15,606,294 -0.07(-0.73%)
Jan 03, 2011 9.942 10.03 9.818 9.842 18,362,072 +0.00(+0.00%)
Dec 31, 2010 9.775 9.910 9.767 9.842 7,757,963 +0.02(+0.24%)
Dec 30, 2010 9.767 9.910 9.743 9.818 5,862,568 -0.04(-0.36%)
Dec 29, 2010 9.838 9.874 9.775 9.854 5,202,368 +0.05(+0.53%)
Dec 28, 2010 9.826 9.850 9.775 9.802 4,420,616 -0.00(-0.04%)
Dec 27, 2010 9.779 9.830 9.731 9.806 4,751,230 +0.00(+0.04%)
Dec 23, 2010 9.810 9.852 9.785 9.802 4,827,161 -0.01(-0.08%)
Dec 22, 2010 9.846 9.862 9.771 9.810 7,122,351 +0.04(+0.37%)
Dec 21, 2010 9.771 9.830 9.747 9.775 7,446,887 +0.05(+0.49%)
Dec 20, 2010 9.512 9.767 9.512 9.727 13,227,776 +0.21(+2.22%)
Dec 17, 2010 9.412 9.639 9.396 9.516 15,785,312 +0.10(+1.06%)
Dec 16, 2010 9.456 9.468 9.341 9.416 12,498,011 -0.01(-0.08%)
Dec 15, 2010 9.492 9.540 9.301 9.424 20,830,086 -0.11(-1.17%)
Dec 14, 2010 9.631 9.677 9.512 9.536 22,780,854 -0.08(-0.79%)
Dec 13, 2010 9.579 9.752 9.564 9.611 25,271,120 +0.06(+0.67%)
Dec 10, 2010 9.556 9.611 9.444 9.548 19,805,432 +0.02(+0.21%)
Dec 09, 2010 9.388 9.576 9.349 9.528 17,223,956 +0.18(+1.87%)
Dec 08, 2010 9.364 9.412 9.253 9.353 13,544,749 -0.01(-0.06%)
Dec 07, 2010 9.564 9.604 9.307 9.359 24,309,708 -0.12(-1.25%)
Dec 06, 2010 9.378 9.612 9.307 9.477 21,820,402 +0.08(+0.89%)
Dec 03, 2010 9.359 9.444 9.319 9.394 13,094,027 -0.02(-0.21%)
Dec 02, 2010 9.228 9.450 9.192 9.414 15,586,362 +0.17(+1.89%)
Dec 01, 2010 9.192 9.347 9.192 9.240 23,948,062 +0.21(+2.28%)
Nov 30, 2010 8.943 9.097 8.875 9.034 22,734,254 -0.02(-0.22%)
Nov 29, 2010 8.931 9.054 8.907 9.054 18,284,316 -0.02(-0.17%)
Nov 26, 2010 9.117 9.192 9.034 9.069 5,573,159 -0.15(-1.59%)
Nov 24, 2010 9.125 9.216 9.216 9.216 10,681,196 +0.13(+1.39%)
Nov 23, 2010 9.157 9.176 9.010 9.089 17,553,322 -0.18(-1.96%)
Nov 22, 2010 9.220 9.275 9.065 9.271 15,482,283 -0.04(-0.43%)
Nov 19, 2010 9.260 9.315 9.109 9.311 15,183,404 +0.01(+0.09%)
Nov 18, 2010 9.220 9.347 9.196 9.303 17,522,794 +0.13(+1.42%)
Nov 17, 2010 8.986 9.216 8.951 9.172 21,008,442 +0.18(+2.03%)
Nov 16, 2010 8.966 9.101 8.875 8.990 25,686,814 -0.05(-0.57%)
Nov 15, 2010 9.157 9.307 9.022 9.042 21,967,468 -0.09(-0.95%)
Nov 12, 2010 9.315 9.489 9.069 9.129 29,714,960 -0.22(-2.37%)
Nov 11, 2010 8.891 9.402 8.852 9.351 47,030,980 +0.36(+3.96%)
Nov 10, 2010 9.030 9.105 8.927 8.994 23,753,718 -0.10(-1.05%)
Nov 09, 2010 9.010 9.228 8.867 9.089 28,340,168 +0.14(+1.55%)
Nov 08, 2010 8.824 8.970 8.788 8.951 17,617,400 +0.10(+1.16%)
Nov 05, 2010 8.792 8.860 8.713 8.848 15,004,998 +0.04(+0.49%)
Nov 04, 2010 8.602 8.812 8.566 8.804 19,055,588 +0.32(+3.73%)
Nov 03, 2010 8.539 8.559 8.309 8.487 13,959,026 -0.06(-0.65%)
Nov 02, 2010 8.448 8.614 8.420 8.543 15,928,255 +0.15(+1.84%)
Nov 01, 2010 8.570 8.590 8.333 8.388 19,451,414 -0.13(-1.53%)
Oct 29, 2010 8.301 8.559 8.281 8.519 25,577,216 +0.14(+1.70%)
Oct 28, 2010 8.095 8.574 8.071 8.376 40,486,604 +0.17(+2.12%)
Oct 27, 2010 8.032 8.226 8.000 8.202 25,904,462 -0.05(-0.58%)
Oct 25, 2010 8.396 8.460 8.242 8.250 16,392,527 -0.06(-0.76%)
Oct 22, 2010 8.428 8.479 8.285 8.313 11,412,367 -0.08(-0.94%)
Oct 21, 2010 8.511 8.570 8.297 8.392 17,391,190 -0.08(-0.89%)
Oct 20, 2010 8.357 8.598 8.357 8.467 21,821,974 +0.15(+1.76%)
Oct 19, 2010 8.384 8.460 8.261 8.321 25,432,588 -0.20(-2.32%)
Oct 18, 2010 8.428 8.551 8.343 8.519 15,841,472 +0.11(+1.27%)
Oct 15, 2010 8.507 8.511 8.317 8.412 31,975,674 -0.02(-0.23%)
Oct 14, 2010 8.515 8.570 8.349 8.432 18,240,312 -0.10(-1.11%)
Oct 13, 2010 7.968 8.808 7.929 8.527 86,311,648 +0.76(+9.79%)
Oct 12, 2010 7.774 7.802 7.663 7.766 9,257,868 -0.04(-0.51%)
Oct 11, 2010 7.834 7.889 7.782 7.806 6,503,292 -0.00(-0.05%)
Oct 08, 2010 7.810 7.834 7.648 7.810 13,167,804 +0.16(+2.07%)
Oct 07, 2010 7.711 7.711 7.549 7.652 13,271,358 +0.00(+0.00%)
Oct 06, 2010 7.608 7.719 7.553 7.652 14,044,868 +0.02(+0.26%)
Oct 05, 2010 7.628 7.675 7.560 7.632 338 +0.10(+1.31%)
Oct 04, 2010 7.644 7.671 7.477 7.533 11,955,061 -0.14(-1.81%)
Oct 01, 2010 7.671 7.723 7.533 7.671 14,104,035 +0.10(+1.34%)
Sep 30, 2010 7.567 7.644 7.485 7.570 34,718 +0.02(+0.28%)
Sep 29, 2010 7.446 7.584 7.430 7.549 8,855,133 +0.07(+0.90%)
Sep 28, 2010 7.438 7.497 7.327 7.481 7,244,820 +0.06(+0.85%)
Sep 27, 2010 7.454 7.509 7.418 7.418 6,791,439 -0.05(-0.64%)
Sep 24, 2010 7.426 7.576 7.335 7.465 14,714,209 +0.14(+1.89%)
Sep 23, 2010 7.327 7.422 7.275 7.327 12,288,090 -0.06(-0.80%)
Sep 22, 2010 7.430 7.513 7.386 7.386 12,055,593 -0.06(-0.85%)
Sep 21, 2010 7.493 7.533 7.378 7.450 12,929,303 -0.02(-0.27%)
Sep 20, 2010 7.303 7.505 7.299 7.469 15,828,115 +0.18(+2.50%)
Sep 17, 2010 7.287 7.359 7.196 7.287 20,810,188 -0.28(-3.66%)
Sep 15, 2010 7.576 7.616 7.517 7.564 12,374,451 -0.10(-1.24%)
Sep 14, 2010 7.755 7.802 7.652 7.660 11,515,222 -0.13(-1.73%)
Sep 13, 2010 7.715 7.802 7.660 7.794 15,378,476 +0.17(+2.18%)
Sep 10, 2010 7.656 7.687 7.616 7.628 10,320,906 -0.01(-0.10%)
Sep 09, 2010 7.703 7.719 7.588 7.636 10,456,577 +0.03(+0.36%)
Sep 08, 2010 7.545 7.640 7.537 7.608 18,834,776 +0.08(+1.11%)
Sep 07, 2010 7.564 7.596 7.481 7.525 1,573 -0.13(-1.66%)
Sep 03, 2010 7.636 7.699 7.560 7.652 12,778,285 +0.08(+0.99%)
Sep 02, 2010 7.458 7.588 7.426 7.576 474 +0.11(+1.43%)
Sep 01, 2010 7.303 7.489 7.263 7.469 16,064,629 +0.28(+3.91%)
Aug 31, 2010 7.184 7.259 7.117 7.188 17,740 -0.03(-0.38%)
Aug 30, 2010 7.315 7.376 7.196 7.216 12,776,636 -0.11(-1.57%)
Aug 27, 2010 7.153 7.339 7.065 7.331 14,616,582 +0.14(+1.93%)
Aug 26, 2010 7.244 7.362 7.160 7.192 17,065,522 +0.00(+0.00%)
Aug 25, 2010 7.097 7.212 7.018 7.192 200,280 +0.08(+1.09%)
Aug 24, 2010 7.158 7.217 7.083 7.115 1,980 -0.16(-2.16%)
Aug 23, 2010 7.355 7.453 7.268 7.272 9,862,464 -0.06(-0.86%)
Aug 20, 2010 7.375 7.418 7.276 7.335 12,805,762 -0.10(-1.32%)
Aug 19, 2010 7.587 7.595 7.410 7.434 1,980 -0.19(-2.48%)
Aug 18, 2010 7.721 7.754 7.590 7.622 1,271 -0.12(-1.57%)
Aug 17, 2010 7.729 7.780 7.693 7.744 10,262,270 +0.10(+1.29%)
Aug 16, 2010 7.638 7.697 7.524 7.646 7,767,002 +0.00(+0.00%)
Aug 13, 2010 7.646 7.740 7.618 7.646 7,472,464 -0.00(-0.05%)
Aug 12, 2010 7.626 7.713 7.583 7.650 9,381,357 -0.07(-0.87%)
Aug 11, 2010 7.894 7.902 7.673 7.717 6,669 -0.34(-4.20%)
Aug 10, 2010 8.063 8.090 7.961 8.055 11,033,231 -0.11(-1.40%)
Aug 09, 2010 8.224 8.259 8.134 8.169 9,466,115 -0.03(-0.34%)
Aug 06, 2010 8.197 8.220 8.051 8.197 20,309,612 +0.02(+0.19%)
Aug 05, 2010 8.012 8.185 7.921 8.181 19,792,828 +0.12(+1.51%)
Aug 04, 2010 7.976 8.086 7.933 8.059 381 +0.09(+1.14%)
Aug 03, 2010 7.937 8.004 7.866 7.968 11,741,171 +0.03(+0.35%)
Aug 02, 2010 7.846 7.968 7.756 7.941 14,164,014 +0.31(+4.02%)
Jul 30, 2010 7.634 7.685 7.370 7.634 16,768,906 +0.11(+1.41%)
Jul 29, 2010 7.300 7.626 7.300 7.528 21,296,754 -0.12(-1.59%)
Jul 28, 2010 7.650 7.811 7.618 7.650 1,184 -0.11(-1.47%)
Jul 27, 2010 7.764 7.843 7.693 7.764 1,584 -0.04(-0.45%)
Jul 26, 2010 7.697 7.850 7.697 7.799 13,140,635 +0.07(+0.86%)
Jul 23, 2010 7.654 7.764 7.571 7.732 9,501,044 +0.06(+0.72%)
Jul 22, 2010 7.583 7.740 7.540 7.677 3,834 +0.20(+2.68%)
Jul 21, 2010 7.607 7.607 7.386 7.477 14,301,807 -0.09(-1.14%)
Jul 20, 2010 7.563 7.591 7.229 7.563 13,641,319 +0.19(+2.56%)
Jul 19, 2010 7.343 7.451 7.268 7.375 9,440,949 +0.03(+0.43%)
Jul 16, 2010 7.343 7.520 7.300 7.343 16,401,003 -0.13(-1.76%)
Jul 15, 2010 7.583 7.616 7.394 7.475 13,371,856 -0.11(-1.48%)
Jul 14, 2010 7.595 7.650 7.524 7.587 12,050,674 -0.07(-0.92%)
Jul 13, 2010 7.658 7.709 7.595 7.658 7,464 +0.10(+1.30%)
Jul 12, 2010 7.493 7.579 7.422 7.559 14,433,030 +0.04(+0.47%)
Jul 09, 2010 7.524 7.552 7.434 7.524 9,134,448 +0.01(+0.16%)
Jul 08, 2010 7.485 7.528 7.355 7.512 108,312 +0.13(+1.70%)
Jul 07, 2010 7.001 7.394 7.001 7.386 27,800,762 +0.37(+5.33%)
Jul 06, 2010 7.076 7.162 6.934 7.013 4,195 +0.06(+0.91%)
Jul 02, 2010 6.950 7.154 6.895 6.950 18,375,394 -0.09(-1.28%)
Jul 01, 2010 7.201 7.257 6.910 7.040 29,683,478 -0.15(-2.08%)
Jun 30, 2010 7.355 7.394 7.150 7.190 6,658 -0.09(-1.24%)
Jun 29, 2010 7.555 7.555 7.217 7.280 28,973,034 -0.52(-6.61%)
Jun 25, 2010 7.795 7.882 7.654 7.795 26,594,068 +0.01(+0.15%)
Jun 24, 2010 7.909 7.937 7.748 7.784 15,133,858 -0.14(-1.79%)
Jun 23, 2010 7.992 8.012 7.823 7.925 16,241,598 -0.05(-0.59%)
Jun 22, 2010 8.334 8.385 7.941 7.972 21,029,176 -0.36(-4.30%)
Jun 21, 2010 8.554 8.578 8.271 8.330 14,820,233 -0.09(-1.12%)
Jun 18, 2010 8.425 8.527 8.311 8.425 23,325,772 +0.14(+1.66%)
Jun 17, 2010 8.326 8.358 8.189 8.287 17,486,570 +0.07(+0.81%)
Jun 16, 2010 8.216 8.328 8.165 8.220 22,504,722 -0.07(-0.85%)
Jun 15, 2010 7.953 8.315 7.945 8.291 21,629,982 +0.45(+5.72%)
Jun 14, 2010 7.972 8.016 7.831 7.843 14,326,742 -0.03(-0.40%)
Jun 11, 2010 7.701 7.878 7.689 7.874 11,694,251 +0.02(+0.30%)
Jun 10, 2010 7.701 7.858 7.650 7.850 19,689,476 +0.31(+4.12%)
Jun 09, 2010 7.626 7.850 7.500 7.540 19,046,138 +0.03(+0.34%)
Jun 08, 2010 7.327 7.530 7.288 7.514 21,814,726 +0.17(+2.29%)
Jun 07, 2010 7.577 7.629 7.330 7.346 18,478,468 -0.17(-2.29%)
Jun 04, 2010 7.518 7.842 7.483 7.518 22,114,714 -0.34(-4.33%)
Jun 03, 2010 7.600 7.878 7.545 7.858 19,954,310 +0.24(+3.18%)
Jun 02, 2010 7.463 7.616 7.405 7.616 767 +0.23(+3.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.