Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P.T. Telekomunikasi Indonesia Tbk ADR
(NY:
TLK
)
18.31
+0.05 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
7.333
7.495
7.263
7.462
2,500,855
-0.02(-0.25%)
Jan 30, 2006
7.287
7.543
7.287
7.481
566,049
+0.19(+2.59%)
Jan 27, 2006
7.217
7.330
7.201
7.292
1,031,946
+0.07(+0.97%)
Jan 26, 2006
7.182
7.225
7.120
7.222
523,020
+0.04(+0.56%)
Jan 25, 2006
7.104
7.252
7.104
7.182
573,839
+0.12(+1.68%)
Jan 24, 2006
6.942
7.079
6.899
7.063
567,904
-0.02(-0.23%)
Jan 23, 2006
7.036
7.104
7.017
7.079
676,588
+0.00(+0.00%)
Jan 20, 2006
7.090
7.168
7.009
7.079
1,251,911
-0.08(-1.09%)
Jan 19, 2006
7.131
7.174
7.069
7.158
1,075,716
+0.35(+5.19%)
Jan 18, 2006
6.848
6.880
6.740
6.804
905,827
-0.10(-1.41%)
Jan 17, 2006
7.082
7.085
6.877
6.901
778,596
-0.22(-3.07%)
Jan 13, 2006
7.185
7.225
7.074
7.120
721,101
-0.02(-0.34%)
Jan 12, 2006
7.282
7.352
7.136
7.144
632,818
-0.20(-2.68%)
Jan 11, 2006
7.360
7.476
7.306
7.341
1,827,605
+0.42(+6.04%)
Jan 10, 2006
6.969
6.996
6.829
6.923
846,106
-0.09(-1.23%)
Jan 09, 2006
6.955
7.009
6.928
7.009
882,458
+0.11(+1.60%)
Jan 06, 2006
6.853
6.899
6.745
6.899
1,039,735
+0.17(+2.57%)
Jan 05, 2006
6.861
6.864
6.589
6.726
2,020,492
-0.17(-2.50%)
Jan 04, 2006
6.753
6.899
6.753
6.899
4,192,698
+0.25(+3.81%)
Jan 03, 2006
6.686
6.715
6.637
6.645
1,178,466
+0.21(+3.31%)
Dec 30, 2005
6.435
6.470
6.378
6.432
405,433
-0.02(-0.33%)
Dec 29, 2005
6.451
6.459
6.378
6.454
351,648
+0.03(+0.42%)
Dec 28, 2005
6.529
6.567
6.368
6.427
445,866
+0.05(+0.85%)
Dec 27, 2005
6.484
6.516
6.368
6.373
285,250
-0.11(-1.75%)
Dec 23, 2005
6.462
6.497
6.432
6.486
701,070
-0.00(-0.04%)
Dec 22, 2005
6.578
6.578
6.419
6.489
979,644
-0.01(-0.08%)
Dec 21, 2005
6.640
6.653
6.470
6.494
1,144,339
-0.11(-1.67%)
Dec 20, 2005
6.635
6.705
6.516
6.605
503,361
-0.08(-1.17%)
Dec 19, 2005
6.537
6.740
6.537
6.683
1,584,271
+0.31(+4.82%)
Dec 16, 2005
6.335
6.416
6.295
6.376
1,063,104
-0.06(-0.92%)
Dec 15, 2005
6.457
6.497
6.395
6.435
1,932,580
-0.28(-4.14%)
Dec 14, 2005
6.740
6.742
6.349
6.713
1,565,724
-0.16(-2.35%)
Dec 13, 2005
6.788
6.918
6.786
6.874
2,207,073
+0.14(+2.12%)
Dec 12, 2005
6.637
6.732
6.637
6.732
1,666,248
+0.15(+2.25%)
Dec 09, 2005
6.497
6.672
6.497
6.583
1,610,607
+0.24(+3.74%)
Dec 08, 2005
6.349
6.387
6.325
6.346
917,326
+0.02(+0.38%)
Dec 07, 2005
6.389
6.416
6.273
6.322
1,203,318
+0.06(+1.03%)
Dec 06, 2005
6.077
6.257
6.071
6.257
1,205,915
+0.19(+3.06%)
Dec 05, 2005
6.044
6.071
5.988
6.071
960,355
+0.05(+0.81%)
Dec 02, 2005
5.985
6.028
5.931
6.023
688,829
+0.04(+0.59%)
Dec 01, 2005
5.890
6.001
5.890
5.988
698,844
+0.04(+0.59%)
Nov 30, 2005
5.912
5.971
5.826
5.952
988,917
+0.16(+2.79%)
Nov 29, 2005
5.788
5.791
5.691
5.791
271,525
+0.01(+0.09%)
Nov 28, 2005
5.769
5.799
5.731
5.785
1,422,542
+0.06(+1.04%)
Nov 25, 2005
5.632
5.731
5.632
5.726
310,845
+0.14(+2.46%)
Nov 23, 2005
5.616
5.621
5.556
5.589
748,550
-0.02(-0.43%)
Nov 22, 2005
5.594
5.648
5.516
5.613
291,185
+0.02(+0.34%)
Nov 21, 2005
5.580
5.610
5.559
5.594
307,506
+0.08(+1.47%)
Nov 18, 2005
5.459
5.518
5.448
5.513
375,017
+0.09(+1.69%)
Nov 17, 2005
5.357
5.432
5.338
5.421
503,732
-0.00(-0.05%)
Nov 16, 2005
5.429
5.483
5.365
5.424
201,418
+0.01(+0.10%)
Nov 15, 2005
5.343
5.446
5.389
5.419
417,303
+0.08(+1.41%)
Nov 14, 2005
5.384
5.403
5.324
5.343
396,531
-0.04(-0.70%)
Nov 11, 2005
5.454
5.454
5.227
5.381
794,917
-0.10(-1.82%)
Nov 10, 2005
5.349
5.505
5.335
5.481
354,986
+0.10(+1.90%)
Nov 09, 2005
5.421
5.432
5.378
5.378
156,164
-0.04(-0.80%)
Nov 08, 2005
5.465
5.446
5.338
5.421
355,357
-0.04(-0.74%)
Nov 07, 2005
5.446
5.486
5.427
5.462
464,412
-0.01(-0.25%)
Nov 04, 2005
5.607
5.607
5.392
5.475
457,365
-0.07(-1.26%)
Nov 03, 2005
5.481
5.572
5.419
5.545
803,078
+0.06(+1.08%)
Nov 02, 2005
5.473
5.500
5.446
5.486
641,349
-0.02(-0.29%)
Nov 01, 2005
5.489
5.527
5.419
5.502
549,357
+0.01(+0.25%)
Oct 31, 2005
5.324
5.535
5.316
5.489
1,230,026
+0.15(+2.78%)
Oct 28, 2005
5.392
5.419
5.270
5.341
780,080
-0.03(-0.55%)
Oct 27, 2005
5.513
5.513
5.346
5.370
300,087
-0.10(-1.78%)
Oct 26, 2005
5.451
5.500
5.427
5.467
267,816
-0.01(-0.10%)
Oct 25, 2005
5.567
5.567
5.435
5.473
594,982
-0.06(-1.02%)
Oct 24, 2005
5.497
5.535
5.459
5.529
309,361
+0.03(+0.59%)
Oct 21, 2005
5.435
5.521
5.432
5.497
431,399
+0.06(+1.09%)
Oct 20, 2005
5.554
5.554
5.376
5.438
679,927
-0.18(-3.26%)
Oct 19, 2005
5.532
5.621
5.413
5.621
676,588
+0.02(+0.39%)
Oct 18, 2005
5.640
5.640
5.594
5.599
557,517
-0.03(-0.57%)
Oct 17, 2005
5.500
5.675
5.473
5.632
716,649
+0.09(+1.65%)
Oct 14, 2005
5.527
5.551
5.475
5.540
788,611
+0.12(+2.24%)
Oct 13, 2005
5.459
5.459
5.367
5.419
379,468
-0.05(-0.89%)
Oct 12, 2005
5.500
5.500
5.451
5.467
959,242
-0.05(-0.93%)
Oct 11, 2005
5.554
5.567
5.502
5.518
409,885
-0.01(-0.15%)
Oct 10, 2005
5.740
5.740
5.486
5.527
269,671
+0.04(+0.79%)
Oct 07, 2005
5.513
5.537
5.462
5.483
1,318,309
-0.02(-0.39%)
Oct 06, 2005
5.688
5.688
5.497
5.505
1,979,318
-0.24(-4.13%)
Oct 05, 2005
5.715
5.828
5.688
5.742
1,238,557
-0.01(-0.23%)
Oct 04, 2005
5.699
5.758
5.664
5.756
868,733
+0.06(+0.99%)
Oct 03, 2005
5.607
5.702
5.545
5.699
1,100,198
+0.09(+1.59%)
Sep 30, 2005
5.500
5.626
5.500
5.610
1,234,848
+0.17(+3.12%)
Sep 29, 2005
5.459
5.562
5.394
5.440
706,263
+0.05(+0.85%)
Sep 28, 2005
5.392
5.413
5.376
5.394
353,502
-0.02(-0.45%)
Sep 27, 2005
5.392
5.462
5.378
5.419
345,342
+0.01(+0.20%)
Sep 26, 2005
5.419
5.486
5.394
5.408
557,888
+0.13(+2.50%)
Sep 23, 2005
5.276
5.314
5.190
5.276
571,984
+0.03(+0.62%)
Sep 22, 2005
5.257
5.268
5.225
5.243
884,313
-0.14(-2.65%)
Sep 21, 2005
5.392
5.446
5.370
5.386
629,479
-0.04(-0.79%)
Sep 20, 2005
5.540
5.540
5.392
5.429
1,158,064
-0.13(-2.38%)
Sep 19, 2005
5.559
5.729
5.540
5.562
494,458
-0.01(-0.10%)
Sep 16, 2005
5.540
5.578
5.510
5.567
734,454
+0.11(+1.98%)
Sep 15, 2005
5.465
5.497
5.427
5.459
846,477
-0.04(-0.78%)
Sep 14, 2005
5.473
5.559
5.459
5.502
1,064,217
-0.11(-1.92%)
Sep 13, 2005
5.659
5.672
5.580
5.610
973,338
-0.15(-2.53%)
Sep 12, 2005
5.785
5.802
5.661
5.756
1,835,395
-0.03(-0.51%)
Sep 09, 2005
5.931
5.931
5.750
5.785
4,216,067
+0.11(+1.95%)
Sep 08, 2005
5.594
5.699
5.559
5.675
2,803,540
+0.27(+5.09%)
Sep 07, 2005
5.311
5.408
5.289
5.400
1,287,150
+0.12(+2.19%)
Sep 06, 2005
5.270
5.332
5.254
5.284
2,384,010
+0.10(+1.87%)
Sep 02, 2005
5.176
5.227
5.157
5.187
705,150
+0.04(+0.84%)
Sep 01, 2005
5.222
5.230
5.055
5.144
2,383,268
-0.03(-0.62%)
Aug 31, 2005
5.311
5.319
5.082
5.176
3,505,352
+0.06(+1.16%)
Aug 30, 2005
5.146
5.163
5.049
5.117
2,416,282
+0.24(+4.86%)
Aug 29, 2005
4.847
4.920
4.788
4.880
2,385,123
-0.19(-3.77%)
Aug 26, 2005
5.133
5.133
5.044
5.071
1,340,194
-0.02(-0.42%)
Aug 25, 2005
5.136
5.149
5.066
5.093
2,656,278
+0.08(+1.56%)
Aug 24, 2005
5.190
5.243
4.955
5.014
5,798,112
-0.39(-7.28%)
Aug 23, 2005
5.505
5.508
5.367
5.408
1,262,668
-0.13(-2.34%)
Aug 22, 2005
5.527
5.567
5.516
5.537
376,871
+0.04(+0.74%)
Aug 19, 2005
5.470
5.513
5.459
5.497
472,944
+0.03(+0.49%)
Aug 18, 2005
5.513
5.516
5.394
5.470
1,351,693
-0.18(-3.24%)
Aug 17, 2005
5.634
5.678
5.621
5.653
488,894
+0.00(+0.05%)
Aug 16, 2005
5.626
5.696
5.624
5.651
1,067,556
-0.05(-0.90%)
Aug 15, 2005
5.742
5.753
5.621
5.702
1,267,491
-0.20(-3.34%)
Aug 12, 2005
6.039
6.041
5.890
5.899
795,288
-0.30(-4.79%)
Aug 11, 2005
6.187
6.252
6.149
6.195
249,640
-0.02(-0.30%)
Aug 10, 2005
6.147
6.265
6.147
6.214
568,646
+0.18(+2.90%)
Aug 09, 2005
5.939
6.087
5.926
6.039
780,821
+0.12(+2.10%)
Aug 08, 2005
5.917
5.958
5.869
5.915
656,558
-0.13(-2.18%)
Aug 05, 2005
6.128
6.128
5.969
6.047
331,617
-0.08(-1.28%)
Aug 04, 2005
6.195
6.198
6.090
6.125
349,051
-0.13(-2.07%)
Aug 03, 2005
6.295
6.295
6.233
6.254
623,544
+0.00(+0.04%)
Aug 02, 2005
6.254
6.284
6.230
6.252
602,772
+0.15(+2.47%)
Aug 01, 2005
6.120
6.165
6.085
6.101
667,315
-0.13(-2.16%)
Jul 29, 2005
6.174
6.260
6.157
6.236
764,871
+0.01(+0.13%)
Jul 28, 2005
6.227
6.295
6.227
6.227
699,586
-0.02(-0.39%)
Jul 27, 2005
6.319
6.319
6.122
6.252
874,668
-0.10(-1.53%)
Jul 26, 2005
6.281
6.362
6.268
6.349
823,479
+0.05(+0.86%)
Jul 25, 2005
6.227
6.314
6.227
6.295
915,471
-0.08(-1.31%)
Jul 22, 2005
6.287
6.403
6.287
6.378
1,354,290
+0.21(+3.45%)
Jul 21, 2005
5.931
6.268
5.866
6.165
1,226,687
+0.37(+6.42%)
Jul 20, 2005
5.667
5.796
5.667
5.793
444,753
+0.06(+1.03%)
Jul 19, 2005
5.683
5.742
5.632
5.734
333,101
+0.08(+1.48%)
Jul 18, 2005
5.686
5.688
5.629
5.651
281,170
-0.04(-0.62%)
Jul 15, 2005
5.688
5.710
5.594
5.686
850,558
-0.19(-3.17%)
Jul 14, 2005
5.702
5.928
5.702
5.872
1,993,043
+0.28(+4.96%)
Jul 13, 2005
5.548
5.605
5.537
5.594
271,154
+0.05(+0.83%)
Jul 12, 2005
5.554
5.564
5.527
5.548
159,873
-0.03(-0.53%)
Jul 11, 2005
5.535
5.594
5.518
5.578
533,407
+0.00(+0.05%)
Jul 08, 2005
5.459
5.607
5.405
5.575
924,374
+0.11(+1.92%)
Jul 07, 2005
5.492
5.492
5.376
5.470
809,384
-0.02(-0.39%)
Jul 06, 2005
5.580
5.580
5.440
5.492
843,881
-0.22(-3.92%)
Jul 05, 2005
5.702
5.726
5.661
5.715
678,814
-0.03(-0.47%)
Jul 01, 2005
5.678
5.742
5.672
5.742
597,950
+0.12(+2.16%)
Jun 30, 2005
5.634
5.634
5.559
5.621
622,802
-0.03(-0.48%)
Jun 29, 2005
5.594
5.653
5.572
5.648
277,460
+0.07(+1.31%)
Jun 28, 2005
5.543
5.613
5.540
5.575
663,605
+0.12(+2.27%)
Jun 27, 2005
5.459
5.459
5.413
5.451
487,781
-0.03(-0.49%)
Jun 24, 2005
5.473
5.513
5.465
5.478
397,273
+0.02(+0.35%)
Jun 23, 2005
5.527
5.580
5.451
5.459
1,958,175
-0.03(-0.49%)
Jun 22, 2005
5.554
5.567
5.473
5.486
1,192,190
-0.13(-2.40%)
Jun 21, 2005
5.694
5.699
5.594
5.621
978,531
-0.30(-5.05%)
Jun 20, 2005
5.904
5.985
5.896
5.920
2,124,725
+0.10(+1.67%)
Jun 17, 2005
5.742
5.837
5.737
5.823
1,050,492
+0.30(+5.37%)
Jun 16, 2005
5.486
5.559
5.473
5.527
964,064
+0.04(+0.74%)
Jun 15, 2005
5.459
5.494
5.459
5.486
539,342
+0.03(+0.54%)
Jun 14, 2005
5.392
5.486
5.392
5.456
737,793
+0.06(+1.20%)
Jun 13, 2005
5.389
5.424
5.359
5.392
465,896
+0.01(+0.25%)
Jun 10, 2005
5.311
5.384
5.308
5.378
789,353
+0.13(+2.52%)
Jun 09, 2005
5.257
5.257
5.217
5.246
471,831
-0.01(-0.21%)
Jun 08, 2005
5.265
5.335
5.246
5.257
936,244
-0.07(-1.27%)
Jun 07, 2005
5.381
5.392
5.316
5.324
503,361
-0.07(-1.25%)
Jun 06, 2005
5.354
5.392
5.327
5.392
872,814
+0.04(+0.70%)
Jun 03, 2005
5.351
5.386
5.324
5.354
513,005
-0.02(-0.35%)
Jun 02, 2005
5.392
5.438
5.343
5.373
1,791,253
+0.01(+0.15%)
Jun 01, 2005
5.324
5.384
5.314
5.365
1,059,766
+0.04(+0.76%)
May 31, 2005
5.257
5.338
5.233
5.324
2,407,379
+0.09(+1.75%)
May 27, 2005
5.243
5.252
5.203
5.233
381,693
-0.02(-0.46%)
May 26, 2005
5.155
5.279
5.155
5.257
1,239,670
+0.11(+2.04%)
May 25, 2005
5.171
5.171
5.130
5.152
531,923
-0.02(-0.36%)
May 24, 2005
5.149
5.190
5.114
5.171
512,634
+0.03(+0.63%)
May 23, 2005
5.138
5.190
5.128
5.138
352,760
-0.02(-0.31%)
May 20, 2005
5.163
5.187
5.114
5.155
597,579
+0.02(+0.47%)
May 19, 2005
5.068
5.157
5.063
5.130
704,779
+0.10(+1.98%)
May 18, 2005
4.960
5.063
4.944
5.031
432,512
+0.07(+1.41%)
May 17, 2005
4.933
4.960
4.890
4.960
395,418
+0.01(+0.27%)
May 16, 2005
4.974
4.974
4.907
4.947
536,003
-0.04(-0.76%)
May 13, 2005
5.004
5.055
4.952
4.985
734,083
-0.05(-0.91%)
May 12, 2005
5.068
5.068
4.987
5.031
603,885
-0.04(-0.80%)
May 11, 2005
5.095
5.095
5.020
5.071
491,491
-0.05(-0.95%)
May 10, 2005
5.190
5.192
5.095
5.119
1,304,213
-0.11(-2.01%)
May 09, 2005
5.176
5.246
5.171
5.225
1,035,284
+0.20(+3.91%)
May 06, 2005
5.057
5.057
4.979
5.028
1,063,475
+0.15(+3.04%)
May 05, 2005
4.960
4.974
4.871
4.880
222,562
-0.04(-0.82%)
May 04, 2005
4.834
4.955
4.831
4.920
1,483,376
+0.20(+4.29%)
May 03, 2005
4.637
4.812
4.623
4.718
1,665,506
+0.18(+3.86%)
May 02, 2005
4.785
4.791
4.486
4.543
2,499,743
-0.32(-6.49%)
Apr 29, 2005
4.853
4.915
4.785
4.858
1,263,410
+0.01(+0.11%)
Apr 28, 2005
4.826
4.855
4.812
4.853
928,454
+0.06(+1.18%)
Apr 27, 2005
4.826
4.869
4.788
4.796
990,401
+0.01(+0.23%)
Apr 26, 2005
4.799
4.866
4.782
4.785
1,461,861
-0.02(-0.34%)
Apr 25, 2005
4.853
4.863
4.715
4.801
1,063,846
-0.05(-1.06%)
Apr 22, 2005
4.907
4.907
4.828
4.853
432,141
-0.06(-1.21%)
Apr 21, 2005
4.942
4.960
4.901
4.912
411,739
-0.02(-0.44%)
Apr 20, 2005
4.995
5.014
4.923
4.933
221,078
-0.09(-1.72%)
Apr 19, 2005
5.022
5.068
4.979
5.020
669,911
-0.00(-0.05%)
Apr 18, 2005
5.055
5.055
4.947
5.022
762,646
-0.09(-1.69%)
Apr 15, 2005
5.249
5.249
5.079
5.109
413,965
-0.18(-3.37%)
Apr 14, 2005
5.284
5.319
5.262
5.287
457,365
-0.01(-0.20%)
Apr 13, 2005
5.365
5.378
5.243
5.297
435,850
-0.04(-0.81%)
Apr 12, 2005
5.297
5.341
5.195
5.341
698,473
+0.02(+0.41%)
Apr 11, 2005
5.327
5.341
5.311
5.319
520,053
-0.01(-0.15%)
Apr 08, 2005
5.257
5.386
5.257
5.327
360,921
-0.02(-0.30%)
Apr 07, 2005
5.314
5.351
5.265
5.343
277,460
+0.03(+0.61%)
Apr 06, 2005
5.243
5.327
5.243
5.311
444,753
+0.03(+0.61%)
Apr 05, 2005
5.303
5.308
5.257
5.279
242,592
-0.01(-0.10%)
Apr 04, 2005
5.330
5.330
5.265
5.284
487,039
-0.02(-0.31%)
Apr 01, 2005
5.217
5.330
5.217
5.300
1,320,164
+0.25(+4.91%)
Mar 31, 2005
5.041
5.117
5.006
5.052
617,238
-0.01(-0.11%)
Mar 30, 2005
4.974
5.057
4.974
5.057
1,455,185
+0.11(+2.18%)
Mar 29, 2005
5.079
5.084
4.933
4.950
1,215,188
-0.16(-3.22%)
Mar 28, 2005
5.176
5.198
5.103
5.114
514,118
-0.01(-0.26%)
Mar 24, 2005
5.179
5.230
5.114
5.128
334,584
-0.08(-1.50%)
Mar 23, 2005
5.270
5.295
5.176
5.206
2,197,429
+0.10(+2.01%)
Mar 22, 2005
5.203
5.217
5.087
5.103
1,254,137
-0.03(-0.53%)
Mar 21, 2005
5.203
5.203
5.082
5.130
1,204,060
+0.08(+1.49%)
Mar 18, 2005
5.109
5.138
5.031
5.055
919,923
+0.07(+1.35%)
Mar 17, 2005
5.014
5.033
4.947
4.987
487,410
+0.04(+0.82%)
Mar 16, 2005
4.963
4.990
4.920
4.947
346,825
-0.02(-0.43%)
Mar 15, 2005
5.004
5.022
4.936
4.968
1,753,789
+0.09(+1.77%)
Mar 14, 2005
4.987
4.995
4.863
4.882
1,881,391
-0.11(-2.11%)
Mar 11, 2005
4.987
5.009
4.958
4.987
1,452,217
+0.08(+1.65%)
Mar 10, 2005
5.101
5.101
4.812
4.907
1,961,884
-0.21(-4.06%)
Mar 09, 2005
5.190
5.203
5.109
5.114
1,166,596
-0.07(-1.30%)
Mar 08, 2005
5.119
5.200
5.119
5.181
622,431
+0.06(+1.21%)
Mar 07, 2005
5.082
5.122
5.068
5.119
849,074
+0.02(+0.48%)
Mar 04, 2005
5.095
5.122
5.082
5.095
1,672,924
-0.12(-2.33%)
Mar 03, 2005
5.138
5.233
5.138
5.217
1,095,747
-0.01(-0.15%)
Mar 02, 2005
5.203
5.230
5.155
5.225
924,003
-0.01(-0.10%)
Mar 01, 2005
5.270
5.322
5.230
5.230
1,253,395
+0.05(+0.99%)
Feb 28, 2005
5.225
5.225
5.122
5.179
655,445
-0.02(-0.41%)
Feb 25, 2005
5.176
5.243
5.164
5.200
1,618,026
-0.13(-2.43%)
Feb 24, 2005
5.316
5.351
5.305
5.330
3,651,130
-0.09(-1.69%)
Feb 23, 2005
5.367
5.446
5.367
5.421
1,266,378
+0.03(+0.55%)
Feb 22, 2005
5.392
5.429
5.373
5.392
1,215,930
-0.04(-0.74%)
Feb 18, 2005
5.400
5.435
5.400
5.432
1,442,202
-0.04(-0.64%)
Feb 17, 2005
5.473
5.532
5.465
5.467
1,309,777
-0.03(-0.54%)
Feb 16, 2005
5.500
5.551
5.473
5.497
571,613
-0.02(-0.39%)
Feb 15, 2005
5.473
5.548
5.473
5.518
2,700,048
+0.11(+2.04%)
Feb 14, 2005
5.394
5.465
5.394
5.408
1,435,896
+0.01(+0.15%)
Feb 11, 2005
5.392
5.405
5.343
5.400
719,246
+0.02(+0.30%)
Feb 10, 2005
5.343
5.394
5.343
5.384
460,703
-0.00(-0.05%)
Feb 09, 2005
5.381
5.400
5.327
5.386
585,709
+0.01(+0.10%)
Feb 08, 2005
5.392
5.419
5.354
5.381
2,006,767
-0.04(-0.80%)
Feb 07, 2005
5.473
5.473
5.411
5.424
850,558
-0.05(-0.89%)
Feb 04, 2005
5.397
5.543
5.397
5.473
861,315
+0.03(+0.50%)
Feb 03, 2005
5.473
5.548
5.419
5.446
809,384
-0.14(-2.51%)
Feb 02, 2005
5.613
5.656
5.535
5.586
636,156
-0.06(-1.10%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.