On December 31, 2008, Sempra Energy (SRE) had a market capitalization of $3B, based on 241.77M shares at a price of $12.48.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $12.48 | 3,050,200 | 241,766,000 | $3,017,916,624.80 |
December 30 2008 | $12.20 | 2,447,600 | 241,766,000 | $2,949,956,202.20 |
December 29 2008 | $11.87 | 2,198,600 | 241,766,000 | $2,869,955,832.80 |
December 26 2008 | $11.77 | 1,793,800 | 241,766,000 | $2,846,601,237.20 |
December 24 2008 | $11.63 | 1,216,600 | 241,766,000 | $2,811,206,694.80 |
December 23 2008 | $11.62 | 2,948,800 | 241,766,000 | $2,809,079,154.00 |
December 22 2008 | $11.84 | 3,166,800 | 241,766,000 | $2,863,597,387.00 |
December 19 2008 | $12.00 | 4,761,400 | 241,766,000 | $2,900,394,172.20 |
December 18 2008 | $11.79 | 5,929,400 | 241,766,000 | $2,851,557,440.20 |
December 17 2008 | $12.00 | 4,094,800 | 241,766,000 | $2,900,684,291.40 |
December 16 2008 | $12.15 | 4,146,600 | 241,766,000 | $2,937,166,780.80 |
December 15 2008 | $11.91 | 4,476,000 | 241,766,000 | $2,879,626,472.80 |
December 12 2008 | $12.32 | 3,661,200 | 241,766,000 | $2,977,880,175.20 |
December 11 2008 | $12.53 | 2,875,400 | 241,766,000 | $3,030,512,633.40 |
December 10 2008 | $12.91 | 2,368,000 | 241,766,000 | $3,121,755,121.80 |
December 09 2008 | $12.49 | 2,805,200 | 241,766,000 | $3,020,696,933.80 |
December 08 2008 | $12.62 | 3,449,400 | 241,766,000 | $3,051,570,452.00 |
December 05 2008 | $12.56 | 3,607,600 | 241,766,000 | $3,036,145,781.20 |
December 04 2008 | $12.27 | 2,769,400 | 241,766,000 | $2,967,363,354.20 |
December 03 2008 | $12.89 | 3,584,000 | 241,766,000 | $3,116,146,150.60 |
December 02 2008 | $12.56 | 4,909,000 | 241,766,000 | $3,036,846,902.60 |
December 01 2008 | $11.90 | 5,872,200 | 241,766,000 | $2,877,523,108.60 |
November 28 2008 | $13.55 | 1,545,600 | 241,766,000 | $3,275,469,944.60 |
November 26 2008 | $13.07 | 3,840,000 | 241,766,000 | $3,161,066,273.40 |
November 25 2008 | $13.10 | 4,383,600 | 241,766,000 | $3,167,376,366.00 |
