Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Williams Companies (NY: WMB )

52.37 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.908 3.908 3.829 3.870 9,682,989 -0.04(-0.96%)
Apr 29, 2004 3.934 3.957 3.878 3.908 11,958,568 -0.04(-1.05%)
Apr 28, 2004 3.976 3.983 3.908 3.949 5,712,234 +0.01(+0.29%)
Apr 27, 2004 3.923 3.979 3.912 3.938 7,471,277 +0.03(+0.87%)
Apr 26, 2004 3.901 3.942 3.897 3.904 6,770,055 +0.01(+0.19%)
Apr 23, 2004 3.784 3.901 3.780 3.897 6,486,106 +0.09(+2.37%)
Apr 22, 2004 3.754 3.837 3.750 3.807 6,685,961 +0.06(+1.50%)
Apr 21, 2004 3.780 3.807 3.743 3.750 6,937,177 -0.03(-0.80%)
Apr 20, 2004 3.814 3.863 3.758 3.780 9,228,192 -0.08(-1.95%)
Apr 19, 2004 3.833 3.870 3.799 3.855 8,984,427 -0.02(-0.48%)
Apr 16, 2004 3.882 3.901 3.840 3.874 18,141,566 +0.03(+0.78%)
Apr 15, 2004 3.829 3.904 3.818 3.844 17,320,590 +0.13(+3.44%)
Apr 14, 2004 3.731 3.777 3.698 3.716 6,452,309 -0.03(-0.80%)
Apr 13, 2004 3.765 3.780 3.720 3.746 8,026,134 -0.05(-1.29%)
Apr 12, 2004 3.803 3.844 3.758 3.795 6,286,518 +0.01(+0.20%)
Apr 08, 2004 3.852 3.882 3.743 3.788 9,291,528 -0.02(-0.49%)
Apr 07, 2004 3.807 3.840 3.769 3.807 8,279,213 +0.03(+0.70%)
Apr 06, 2004 3.765 3.792 3.739 3.780 5,930,717 +0.01(+0.20%)
Apr 05, 2004 3.758 3.773 3.728 3.773 4,959,118 +0.02(+0.40%)
Apr 02, 2004 3.777 3.833 3.720 3.758 7,843,311 -0.01(-0.30%)
Apr 01, 2004 3.607 3.773 3.592 3.769 13,943,280 +0.17(+4.81%)
Mar 31, 2004 3.577 3.615 3.562 3.596 7,118,138 +0.00(+0.00%)
Mar 30, 2004 3.570 3.604 3.566 3.596 7,470,479 -0.00(-0.10%)
Mar 29, 2004 3.615 3.645 3.570 3.600 5,711,968 -0.01(-0.31%)
Mar 26, 2004 3.532 3.634 3.506 3.611 6,306,743 +0.12(+3.33%)
Mar 25, 2004 3.420 3.502 3.420 3.495 9,215,684 +0.08(+2.31%)
Mar 24, 2004 3.480 3.506 3.412 3.416 8,405,620 -0.08(-2.15%)
Mar 23, 2004 3.525 3.570 3.480 3.491 5,439,196 -0.02(-0.64%)
Mar 22, 2004 3.589 3.626 3.495 3.513 7,069,971 -0.11(-3.11%)
Mar 19, 2004 3.637 3.698 3.626 3.626 4,626,736 -0.02(-0.52%)
Mar 18, 2004 3.577 3.668 3.566 3.645 5,140,611 +0.05(+1.36%)
Mar 17, 2004 3.574 3.626 3.551 3.596 5,198,359 +0.02(+0.42%)
Mar 16, 2004 3.600 3.671 3.513 3.581 9,870,602 +0.01(+0.21%)
Mar 15, 2004 3.589 3.589 3.506 3.574 9,007,580 +0.05(+1.39%)
Mar 12, 2004 3.412 3.540 3.408 3.525 11,632,307 +0.17(+5.04%)
Mar 11, 2004 3.363 3.607 3.329 3.356 21,364,794 -0.17(-4.90%)
Mar 10, 2004 3.619 3.645 3.498 3.529 7,997,127 -0.11(-3.10%)
Mar 09, 2004 3.713 3.720 3.630 3.641 4,982,271 -0.07(-1.92%)
Mar 08, 2004 3.746 3.773 3.679 3.713 5,351,377 -0.06(-1.59%)
Mar 05, 2004 3.645 3.788 3.619 3.773 17,148,944 +0.11(+3.08%)
Mar 04, 2004 3.525 3.675 3.521 3.660 10,612,807 +0.13(+3.73%)
Mar 03, 2004 3.525 3.532 3.491 3.529 3,996,301 +0.01(+0.32%)
Mar 02, 2004 3.570 3.570 3.510 3.517 5,146,466 -0.05(-1.47%)
Mar 01, 2004 3.559 3.626 3.551 3.570 9,288,069 +0.01(+0.32%)
Feb 27, 2004 3.326 3.589 3.326 3.559 11,407,437 +0.03(+0.96%)
Feb 26, 2004 3.468 3.555 3.438 3.525 10,279,360 +0.06(+1.85%)
Feb 25, 2004 3.363 3.483 3.352 3.461 23,739,102 +0.17(+5.26%)
Feb 24, 2004 3.356 3.367 3.190 3.288 15,019,197 -0.08(-2.34%)
Feb 23, 2004 3.393 3.442 3.322 3.367 18,187,870 -0.09(-2.50%)
Feb 20, 2004 3.529 3.544 3.363 3.453 25,931,388 -0.08(-2.13%)
Feb 19, 2004 3.758 3.803 3.476 3.529 37,474,276 -0.22(-5.82%)
Feb 18, 2004 3.863 3.867 3.746 3.746 15,313,258 -0.14(-3.49%)
Feb 17, 2004 3.829 3.885 3.799 3.882 7,460,633 +0.07(+1.87%)
Feb 13, 2004 3.919 3.919 3.765 3.810 17,027,860 -0.11(-2.78%)
Feb 12, 2004 3.814 3.946 3.788 3.919 7,841,980 +0.09(+2.36%)
Feb 11, 2004 3.912 3.912 3.769 3.829 7,848,367 -0.08(-2.11%)
Feb 10, 2004 3.863 3.923 3.818 3.912 5,901,710 +0.08(+2.06%)
Feb 09, 2004 3.724 3.852 3.720 3.833 10,345,358 +0.11(+2.93%)
Feb 06, 2004 3.720 3.750 3.645 3.724 9,722,108 -0.01(-0.20%)
Feb 05, 2004 3.807 3.833 3.694 3.731 7,027,125 -0.10(-2.65%)
Feb 04, 2004 3.840 3.908 3.822 3.833 12,083,378 -0.02(-0.49%)
Feb 03, 2004 3.758 3.878 3.731 3.852 6,769,523 +0.09(+2.50%)
Feb 02, 2004 3.795 3.810 3.728 3.758 8,009,103 -0.05(-1.38%)
Jan 30, 2004 3.788 3.852 3.758 3.810 6,477,591 +0.00(+0.00%)
Jan 29, 2004 3.870 3.882 3.701 3.810 17,109,558 -0.14(-3.43%)
Jan 28, 2004 4.081 4.081 3.795 3.946 12,170,931 -0.15(-3.67%)
Jan 27, 2004 4.107 4.111 4.040 4.096 7,851,294 -0.00(-0.09%)
Jan 26, 2004 4.133 4.141 4.036 4.100 9,568,824 -0.04(-1.00%)
Jan 23, 2004 4.141 4.239 4.126 4.141 6,423,835 -0.01(-0.18%)
Jan 22, 2004 4.231 4.246 4.118 4.149 8,285,334 -0.10(-2.30%)
Jan 21, 2004 4.141 4.310 4.096 4.246 16,317,057 +0.12(+2.91%)
Jan 20, 2004 4.137 4.205 4.118 4.126 11,500,312 -0.01(-0.18%)
Jan 16, 2004 4.032 4.160 3.964 4.133 14,432,938 +0.18(+4.46%)
Jan 15, 2004 4.077 4.111 3.942 3.957 8,275,487 -0.10(-2.41%)
Jan 14, 2004 3.998 4.085 3.949 4.055 8,505,680 +0.06(+1.60%)
Jan 13, 2004 4.130 4.133 3.991 3.991 7,156,991 -0.14(-3.28%)
Jan 12, 2004 4.100 4.145 4.040 4.126 10,416,943 +0.05(+1.10%)
Jan 09, 2004 4.032 4.122 3.987 4.081 10,048,901 +0.02(+0.37%)
Jan 08, 2004 3.987 4.085 3.919 4.066 15,978,022 +0.08(+1.98%)
Jan 07, 2004 3.957 3.998 3.901 3.987 8,580,726 +0.02(+0.47%)
Jan 06, 2004 3.942 3.991 3.874 3.968 15,558,353 +0.03(+0.86%)
Jan 05, 2004 3.724 3.938 3.705 3.934 25,855,278 +0.24(+6.40%)
Jan 02, 2004 3.690 3.724 3.664 3.698 7,169,765 +0.01(+0.20%)
Dec 31, 2003 3.724 3.731 3.664 3.690 5,652,091 -0.02(-0.51%)
Dec 30, 2003 3.758 3.761 3.698 3.709 5,884,679 -0.05(-1.30%)
Dec 29, 2003 3.720 3.788 3.662 3.758 6,791,344 +0.03(+0.70%)
Dec 26, 2003 3.720 3.746 3.701 3.731 2,205,058 +0.02(+0.40%)
Dec 24, 2003 3.731 3.739 3.694 3.716 2,131,077 -0.02(-0.40%)
Dec 23, 2003 3.731 3.750 3.690 3.731 4,133,885 +0.01(+0.30%)
Dec 22, 2003 3.690 3.720 3.653 3.720 6,865,325 +0.02(+0.41%)
Dec 19, 2003 3.758 3.769 3.664 3.705 7,097,115 -0.05(-1.30%)
Dec 18, 2003 3.713 3.769 3.686 3.754 8,811,450 +0.03(+0.81%)
Dec 17, 2003 3.701 3.731 3.675 3.724 5,065,300 +0.02(+0.61%)
Dec 16, 2003 3.671 3.716 3.626 3.701 5,931,249 +0.06(+1.55%)
Dec 15, 2003 3.750 3.750 3.637 3.645 5,568,264 -0.08(-2.22%)
Dec 12, 2003 3.690 3.761 3.675 3.728 6,670,793 +0.05(+1.43%)
Dec 11, 2003 3.540 3.679 3.540 3.675 4,477,710 +0.10(+2.84%)
Dec 10, 2003 3.645 3.645 3.566 3.574 3,494,402 -0.07(-1.86%)
Dec 09, 2003 3.698 3.698 3.622 3.641 3,424,413 -0.04(-1.12%)
Dec 08, 2003 3.615 3.683 3.592 3.683 4,832,978 +0.03(+0.82%)
Dec 05, 2003 3.735 3.735 3.645 3.653 4,598,262 -0.08(-2.21%)
Dec 04, 2003 3.645 3.743 3.626 3.735 7,274,882 +0.08(+2.16%)
Dec 03, 2003 3.720 3.728 3.653 3.656 7,198,772 -0.05(-1.22%)
Dec 02, 2003 3.668 3.713 3.668 3.701 7,756,024 +0.03(+0.92%)
Dec 01, 2003 3.551 3.664 3.544 3.668 7,540,734 +0.14(+4.05%)
Nov 28, 2003 3.525 3.551 3.476 3.525 1,877,732 +0.00(+0.00%)
Nov 26, 2003 3.513 3.529 3.468 3.525 3,149,778 +0.03(+0.86%)
Nov 25, 2003 3.416 3.498 3.416 3.495 6,169,958 +0.07(+2.09%)
Nov 24, 2003 3.408 3.450 3.408 3.423 7,924,211 +0.01(+0.22%)
Nov 21, 2003 3.359 3.405 3.333 3.416 6,800,925 +0.06(+1.68%)
Nov 20, 2003 3.344 3.416 3.314 3.359 5,214,060 -0.01(-0.22%)
Nov 19, 2003 3.389 3.423 3.344 3.367 7,139,427 -0.05(-1.54%)
Nov 18, 2003 3.438 3.450 3.405 3.420 5,923,000 -0.02(-0.66%)
Nov 17, 2003 3.412 3.446 3.333 3.442 10,902,344 +0.03(+0.88%)
Nov 14, 2003 3.423 3.438 3.397 3.412 6,295,566 -0.01(-0.33%)
Nov 13, 2003 3.431 3.442 3.378 3.423 5,879,622 -0.03(-0.76%)
Nov 12, 2003 3.401 3.446 3.397 3.450 4,095,830 +0.03(+0.88%)
Nov 11, 2003 3.393 3.453 3.386 3.420 5,160,836 +0.00(+0.00%)
Nov 10, 2003 3.442 3.664 3.393 3.420 10,291,069 -0.04(-1.19%)
Nov 07, 2003 3.701 3.683 3.303 3.461 26,786,958 -0.24(-6.50%)
Nov 06, 2003 3.916 3.916 3.683 3.701 10,798,557 -0.14(-3.62%)
Nov 05, 2003 3.882 3.840 3.773 3.840 8,233,973 +0.02(+0.39%)
Nov 04, 2003 3.882 3.908 3.818 3.825 5,991,392 -0.09(-2.21%)
Nov 03, 2003 3.852 3.912 3.852 3.912 7,213,930 +0.08(+2.06%)
Oct 31, 2003 3.780 3.814 3.780 3.833 6,912,961 +0.07(+1.80%)
Oct 30, 2003 3.795 3.803 3.769 3.765 4,369,666 -0.01(-0.20%)
Oct 29, 2003 3.758 3.784 3.724 3.773 3,871,758 +0.00(+0.00%)
Oct 28, 2003 3.777 3.784 3.728 3.773 4,708,435 +0.02(+0.40%)
Oct 27, 2003 3.777 3.833 3.758 3.758 6,301,420 +0.02(+0.40%)
Oct 24, 2003 3.743 3.780 3.698 3.743 4,425,019 -0.01(-0.30%)
Oct 23, 2003 3.701 3.780 3.668 3.754 7,821,489 -0.00(-0.10%)
Oct 22, 2003 3.795 3.848 3.709 3.758 5,838,108 -0.08(-1.96%)
Oct 21, 2003 3.758 3.829 3.758 3.833 6,020,133 +0.06(+1.49%)
Oct 20, 2003 3.728 3.777 3.701 3.777 7,772,523 +0.05(+1.21%)
Oct 17, 2003 3.833 3.852 3.713 3.731 8,125,929 -0.10(-2.65%)
Oct 16, 2003 3.758 3.833 3.758 3.833 8,051,150 +0.05(+1.19%)
Oct 15, 2003 3.931 3.946 3.743 3.788 10,729,100 -0.13(-3.36%)
Oct 14, 2003 4.021 4.021 3.848 3.919 10,626,113 -0.07(-1.79%)
Oct 13, 2003 3.870 4.032 3.893 3.991 12,606,300 +0.12(+3.11%)
Oct 10, 2003 3.761 3.885 3.761 3.870 10,457,127 +0.11(+3.00%)
Oct 09, 2003 3.746 3.769 3.731 3.758 7,818,296 +0.04(+1.01%)
Oct 08, 2003 3.754 3.777 3.746 3.720 13,660,130 -0.03(-0.70%)
Oct 07, 2003 3.690 3.750 3.660 3.746 15,429,020 +0.06(+1.53%)
Oct 06, 2003 3.735 3.735 3.668 3.690 7,872,052 -0.02(-0.41%)
Oct 03, 2003 3.720 3.720 3.690 3.705 10,381,550 +0.06(+1.54%)
Oct 02, 2003 3.694 3.739 3.626 3.649 12,050,645 -0.03(-0.82%)
Oct 01, 2003 3.540 3.690 3.540 3.679 21,725,916 +0.14(+3.93%)
Sep 30, 2003 3.371 3.570 3.382 3.540 21,559,326 +0.17(+5.02%)
Sep 29, 2003 3.322 3.371 3.269 3.371 5,300,016 +0.05(+1.36%)
Sep 26, 2003 3.374 3.389 3.307 3.326 5,523,290 -0.05(-1.45%)
Sep 25, 2003 3.476 3.487 3.344 3.374 6,957,935 -0.10(-2.92%)
Sep 24, 2003 3.536 3.596 3.453 3.476 9,767,082 -0.06(-1.70%)
Sep 23, 2003 3.532 3.555 3.491 3.536 6,950,749 +0.00(+0.11%)
Sep 22, 2003 3.487 3.566 3.408 3.532 14,089,113 +0.05(+1.29%)
Sep 19, 2003 3.427 3.487 3.408 3.487 12,117,441 +0.06(+1.75%)
Sep 18, 2003 3.363 3.450 3.359 3.427 13,072,274 +0.07(+2.01%)
Sep 17, 2003 3.284 3.371 3.284 3.359 9,947,776 +0.06(+1.82%)
Sep 16, 2003 3.277 3.314 3.269 3.299 6,254,051 +0.04(+1.27%)
Sep 15, 2003 3.296 3.303 3.243 3.258 8,490,511 -0.05(-1.48%)
Sep 12, 2003 3.254 3.322 3.213 3.307 11,750,463 +0.01(+0.23%)
Sep 11, 2003 3.371 3.397 3.288 3.299 10,623,185 -0.04(-1.13%)
Sep 10, 2003 3.374 3.401 3.299 3.337 7,067,575 -0.02(-0.67%)
Sep 09, 2003 3.468 3.472 3.326 3.359 10,002,863 -0.05(-1.43%)
Sep 08, 2003 3.382 3.420 3.348 3.408 8,420,256 +0.05(+1.45%)
Sep 05, 2003 3.194 3.401 3.190 3.359 12,509,167 -0.06(-1.87%)
Sep 04, 2003 3.435 3.450 3.386 3.423 9,513,737 -0.03(-0.87%)
Sep 03, 2003 3.457 3.457 3.438 3.453 8,498,495 -0.00(-0.11%)
Sep 02, 2003 3.431 3.476 3.382 3.457 8,909,914 +0.03(+0.77%)
Aug 29, 2003 3.416 3.438 3.348 3.431 7,489,639 +0.02(+0.44%)
Aug 28, 2003 3.382 3.420 3.337 3.416 9,106,310 +0.04(+1.22%)
Aug 27, 2003 3.284 3.382 3.280 3.374 9,988,493 +0.09(+2.86%)
Aug 26, 2003 3.262 3.284 3.235 3.280 6,529,218 +0.03(+1.04%)
Aug 25, 2003 3.232 3.262 3.198 3.247 4,889,395 +0.05(+1.53%)
Aug 22, 2003 3.269 3.277 3.175 3.198 8,308,486 -0.01(-0.23%)
Aug 21, 2003 3.228 3.273 3.187 3.205 6,686,494 +0.01(+0.24%)
Aug 20, 2003 3.115 3.232 3.111 3.198 6,782,296 +0.09(+2.78%)
Aug 19, 2003 3.085 3.153 3.070 3.111 7,937,517 +0.03(+0.98%)
Aug 18, 2003 3.036 3.096 3.021 3.081 7,829,739 +0.04(+1.36%)
Aug 15, 2003 3.096 3.096 3.010 3.040 7,106,961 -0.06(-1.94%)
Aug 14, 2003 3.115 3.138 3.078 3.100 12,756,924 -0.01(-0.36%)
Aug 13, 2003 3.119 3.138 3.044 3.111 11,920,513 -0.03(-0.84%)
Aug 12, 2003 3.066 3.138 2.954 3.138 32,436,920 +0.18(+6.23%)
Aug 11, 2003 2.893 2.969 2.856 2.954 11,596,913 +0.10(+3.42%)
Aug 08, 2003 2.901 2.931 2.818 2.856 22,292,748 +0.22(+8.26%)
Aug 07, 2003 2.555 2.649 2.540 2.638 13,142,529 +0.11(+4.46%)
Aug 06, 2003 2.439 2.529 2.382 2.525 14,550,562 +0.15(+6.50%)
Aug 05, 2003 2.319 2.465 2.296 2.371 9,407,556 +0.04(+1.77%)
Aug 04, 2003 2.443 2.461 2.273 2.330 15,195,634 -0.12(-5.05%)
Aug 01, 2003 2.386 2.518 2.379 2.454 11,203,856 +0.07(+2.83%)
Jul 31, 2003 2.443 2.461 2.367 2.386 14,898,645 -0.08(-3.20%)
Jul 30, 2003 2.600 2.608 2.443 2.465 8,564,759 -0.11(-4.09%)
Jul 29, 2003 2.570 2.612 2.536 2.570 6,023,060 +0.01(+0.29%)
Jul 28, 2003 2.630 2.634 2.563 2.563 6,840,044 -0.05(-1.87%)
Jul 25, 2003 2.574 2.630 2.536 2.612 7,854,488 +0.04(+1.46%)
Jul 24, 2003 2.630 2.645 2.544 2.574 8,239,561 -0.05(-2.00%)
Jul 23, 2003 2.747 2.747 2.597 2.627 8,736,937 -0.11(-3.85%)
Jul 22, 2003 2.593 2.739 2.593 2.732 11,532,246 +0.14(+5.36%)
Jul 21, 2003 2.567 2.627 2.555 2.593 8,107,567 +0.02(+0.88%)
Jul 18, 2003 2.574 2.623 2.533 2.570 7,951,355 +0.02(+0.88%)
Jul 17, 2003 2.518 2.623 2.416 2.548 17,586,708 -0.05(-2.02%)
Jul 16, 2003 2.833 2.837 2.555 2.600 21,424,404 -0.24(-8.47%)
Jul 15, 2003 2.901 2.939 2.815 2.841 7,914,897 -0.07(-2.33%)
Jul 14, 2003 2.954 2.980 2.905 2.908 6,949,685 -0.02(-0.64%)
Jul 11, 2003 2.916 2.954 2.908 2.927 7,684,438 +0.03(+0.91%)
Jul 10, 2003 2.893 2.905 2.800 2.901 11,554,600 -0.01(-0.39%)
Jul 09, 2003 2.897 2.942 2.897 2.912 9,142,502 -0.02(-0.51%)
Jul 08, 2003 2.875 2.969 2.875 2.927 8,405,620 -0.01(-0.38%)
Jul 07, 2003 2.867 2.965 2.867 2.939 6,127,113 +0.08(+2.89%)
Jul 03, 2003 2.890 2.908 2.818 2.856 4,129,893 -0.06(-1.94%)
Jul 02, 2003 2.837 2.950 2.837 2.912 7,079,551 +0.06(+2.11%)
Jul 01, 2003 2.905 2.931 2.837 2.852 10,772,212 -0.12(-3.92%)
Jun 30, 2003 2.954 2.995 2.946 2.969 8,477,472 +0.01(+0.38%)
Jun 27, 2003 2.980 3.040 2.957 2.957 5,916,879 -0.01(-0.38%)
Jun 26, 2003 2.912 3.014 2.912 2.969 8,501,688 +0.04(+1.28%)
Jun 25, 2003 2.856 2.999 2.856 2.931 7,913,300 +0.08(+2.63%)
Jun 24, 2003 2.830 2.908 2.781 2.856 8,812,515 +0.02(+0.80%)
Jun 23, 2003 3.044 3.063 2.781 2.833 22,670,636 -0.27(-8.61%)
Jun 20, 2003 3.187 3.209 3.100 3.100 8,908,584 -0.09(-2.71%)
Jun 19, 2003 3.209 3.228 3.153 3.187 8,328,179 -0.01(-0.35%)
Jun 18, 2003 3.126 3.198 3.044 3.198 13,913,475 +0.07(+2.16%)
Jun 17, 2003 3.194 3.220 3.119 3.130 7,317,195 -0.06(-2.00%)
Jun 16, 2003 3.138 3.232 3.089 3.194 8,877,182 +0.03(+0.95%)
Jun 13, 2003 3.284 3.288 3.066 3.164 11,198,800 -0.12(-3.66%)
Jun 12, 2003 3.318 3.326 3.239 3.284 8,106,236 -0.01(-0.34%)
Jun 11, 2003 3.202 3.296 3.164 3.296 9,157,404 +0.14(+4.28%)
Jun 10, 2003 3.239 3.307 3.104 3.160 14,362,150 -0.07(-2.10%)
Jun 09, 2003 3.326 3.326 3.119 3.228 12,773,423 -0.05(-1.60%)
Jun 06, 2003 3.371 3.397 3.235 3.280 17,929,736 -0.01(-0.23%)
Jun 05, 2003 3.202 3.307 3.149 3.288 15,410,125 +0.06(+1.98%)
Jun 04, 2003 2.987 3.224 2.984 3.224 21,482,152 +0.23(+7.79%)
Jun 03, 2003 3.017 3.025 2.935 2.991 8,794,419 -0.03(-0.99%)
Jun 02, 2003 3.138 3.138 2.987 3.021 17,339,484 +0.05(+1.64%)
May 30, 2003 2.957 3.036 2.954 2.972 9,369,501 -0.02(-0.50%)
May 29, 2003 3.006 3.085 2.942 2.987 13,701,112 -0.05(-1.61%)
May 28, 2003 3.081 3.115 3.032 3.036 35,241,544 -0.03(-1.10%)
May 27, 2003 2.969 3.081 2.935 3.070 19,004,056 +0.10(+3.42%)
May 23, 2003 2.893 2.987 2.878 2.969 15,742,241 +0.08(+2.60%)
May 22, 2003 2.792 2.916 2.781 2.893 27,872,722 +0.12(+4.34%)
May 21, 2003 2.803 2.830 2.698 2.773 30,872,676 -0.03(-1.07%)
May 20, 2003 2.954 2.954 2.668 2.803 40,861,168 -0.15(-5.09%)
May 19, 2003 3.044 3.059 2.942 2.954 11,401,848 -0.17(-5.30%)
May 16, 2003 3.100 3.119 2.976 3.119 13,976,013 +0.04(+1.34%)
May 15, 2003 3.006 3.123 3.006 3.078 25,809,504 +0.09(+2.89%)
May 14, 2003 2.724 2.999 2.706 2.991 39,460,320 +0.33(+12.43%)
May 13, 2003 2.518 2.664 2.514 2.660 20,343,962 +0.03(+1.14%)
May 12, 2003 2.555 2.683 2.551 2.630 16,013,682 +0.08(+3.24%)
May 09, 2003 2.518 2.548 2.465 2.548 10,692,908 +0.02(+0.74%)
May 08, 2003 2.593 2.593 2.480 2.529 13,520,684 -0.08(-2.89%)
May 07, 2003 2.536 2.604 2.488 2.604 12,859,645 +0.03(+1.02%)
May 06, 2003 2.649 2.679 2.563 2.578 11,836,686 -0.06(-2.28%)
May 05, 2003 2.683 2.702 2.630 2.638 11,569,237 -0.02(-0.57%)
May 02, 2003 2.574 2.664 2.574 2.653 16,100,969 +0.10(+3.98%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.