Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 8.933 9.088 8.866 9.024 22,757,846 -0.02(-0.22%)
Nov 29, 2010 8.922 9.044 8.898 9.044 18,303,290 -0.02(-0.17%)
Nov 26, 2010 9.107 9.183 9.024 9.060 5,578,942 -0.15(-1.59%)
Nov 24, 2010 9.115 9.206 9.206 9.206 10,692,280 +0.13(+1.39%)
Nov 23, 2010 9.147 9.167 9.001 9.080 17,571,536 -0.18(-1.97%)
Nov 22, 2010 9.210 9.266 9.056 9.262 15,498,349 -0.04(-0.43%)
Nov 19, 2010 9.250 9.305 9.100 9.301 15,199,161 +0.01(+0.09%)
Nov 18, 2010 9.210 9.337 9.187 9.293 17,540,978 +0.13(+1.42%)
Nov 17, 2010 8.977 9.206 8.941 9.163 21,030,242 +0.18(+2.03%)
Nov 16, 2010 8.957 9.092 8.866 8.981 25,713,470 -0.05(-0.57%)
Nov 15, 2010 9.147 9.297 9.013 9.032 21,990,264 -0.09(-0.95%)
Nov 12, 2010 9.305 9.479 9.060 9.119 29,745,796 -0.22(-2.37%)
Nov 11, 2010 8.882 9.392 8.842 9.341 47,079,784 +0.36(+3.96%)
Nov 10, 2010 9.020 9.096 8.918 8.985 23,778,368 -0.09(-1.05%)
Nov 09, 2010 9.001 9.218 8.858 9.080 28,369,576 +0.14(+1.55%)
Nov 08, 2010 8.815 8.961 8.779 8.941 17,635,682 +0.10(+1.16%)
Nov 05, 2010 8.783 8.850 8.704 8.838 15,020,569 +0.04(+0.49%)
Nov 04, 2010 8.593 8.803 8.558 8.795 19,075,362 +0.32(+3.73%)
Nov 03, 2010 8.530 8.550 8.300 8.478 13,973,512 -0.06(-0.65%)
Nov 02, 2010 8.439 8.605 8.411 8.534 15,944,785 +0.15(+1.84%)
Nov 01, 2010 8.562 8.581 8.324 8.380 19,471,600 -0.13(-1.53%)
Oct 29, 2010 8.292 8.550 8.273 8.510 25,603,758 +0.14(+1.70%)
Oct 28, 2010 8.087 8.565 8.063 8.368 40,528,616 +0.17(+2.12%)
Oct 27, 2010 8.023 8.217 7.992 8.194 25,931,344 -0.05(-0.58%)
Oct 25, 2010 8.387 8.451 8.233 8.241 16,409,538 -0.06(-0.76%)
Oct 22, 2010 8.419 8.471 8.277 8.304 11,424,210 -0.08(-0.94%)
Oct 21, 2010 8.502 8.562 8.289 8.383 17,409,238 -0.08(-0.89%)
Oct 20, 2010 8.348 8.589 8.348 8.459 21,844,620 +0.15(+1.76%)
Oct 19, 2010 8.376 8.451 8.253 8.312 25,458,980 -0.20(-2.32%)
Oct 18, 2010 8.419 8.542 8.334 8.510 15,857,911 +0.11(+1.27%)
Oct 15, 2010 8.498 8.502 8.308 8.403 32,008,856 -0.02(-0.23%)
Oct 14, 2010 8.506 8.562 8.340 8.423 18,259,240 -0.09(-1.11%)
Oct 13, 2010 7.960 8.799 7.921 8.518 86,401,208 +0.76(+9.79%)
Oct 12, 2010 7.766 7.794 7.656 7.758 9,267,475 -0.04(-0.51%)
Oct 11, 2010 7.826 7.881 7.774 7.798 6,510,041 -0.00(-0.05%)
Oct 08, 2010 7.802 7.826 7.640 7.802 13,181,469 +0.16(+2.07%)
Oct 07, 2010 7.703 7.703 7.541 7.644 13,285,130 +0.00(+0.00%)
Oct 06, 2010 7.600 7.711 7.545 7.644 14,059,442 +0.02(+0.26%)
Oct 05, 2010 7.620 7.667 7.553 7.624 338 +0.10(+1.31%)
Oct 04, 2010 7.636 7.663 7.470 7.525 11,967,467 -0.14(-1.81%)
Oct 01, 2010 7.663 7.715 7.525 7.663 14,118,671 +0.10(+1.34%)
Sep 30, 2010 7.559 7.636 7.477 7.562 34,754 +0.02(+0.28%)
Sep 29, 2010 7.438 7.576 7.422 7.541 8,864,322 +0.07(+0.90%)
Sep 28, 2010 7.430 7.489 7.319 7.474 7,252,338 +0.06(+0.85%)
Sep 27, 2010 7.446 7.501 7.410 7.410 6,798,487 -0.05(-0.64%)
Sep 24, 2010 7.418 7.568 7.327 7.458 14,729,479 +0.14(+1.89%)
Sep 23, 2010 7.319 7.414 7.268 7.319 12,300,841 -0.06(-0.80%)
Sep 22, 2010 7.422 7.505 7.379 7.379 12,068,103 -0.06(-0.85%)
Sep 21, 2010 7.485 7.525 7.371 7.442 12,942,720 -0.02(-0.27%)
Sep 20, 2010 7.295 7.497 7.292 7.462 15,844,540 +0.18(+2.50%)
Sep 17, 2010 7.280 7.351 7.189 7.280 20,831,784 -0.28(-3.66%)
Sep 15, 2010 7.568 7.608 7.509 7.557 12,387,292 -0.09(-1.24%)
Sep 14, 2010 7.747 7.794 7.644 7.652 11,527,171 -0.13(-1.73%)
Sep 13, 2010 7.707 7.794 7.652 7.786 15,394,435 +0.17(+2.18%)
Sep 10, 2010 7.648 7.679 7.608 7.620 10,331,616 -0.01(-0.10%)
Sep 09, 2010 7.695 7.711 7.580 7.628 10,467,428 +0.03(+0.36%)
Sep 08, 2010 7.537 7.632 7.529 7.600 18,854,322 +0.08(+1.11%)
Sep 07, 2010 7.557 7.588 7.474 7.517 1,574 -0.13(-1.66%)
Sep 03, 2010 7.628 7.691 7.553 7.644 12,791,545 +0.08(+0.99%)
Sep 02, 2010 7.450 7.580 7.418 7.568 475 +0.11(+1.43%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.