Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.59 -0.13 (-0.69%)
Streaming Delayed Price Updated: 11:01 AM 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 28, 2008 5.050 5.177 4.996 5.161 401,631 -0.02(-0.42%)
Nov 26, 2008 4.921 5.188 4.921 5.182 1,735,045 +0.32(+6.49%)
Nov 25, 2008 4.961 5.126 4.724 4.867 1,546,733 -0.28(-5.40%)
Nov 24, 2008 4.851 5.253 4.829 5.145 1,823,807 +0.30(+6.12%)
Nov 21, 2008 4.721 4.883 4.470 4.848 1,861,616 +0.18(+3.81%)
Nov 20, 2008 5.015 5.166 4.648 4.670 2,169,181 -0.24(-4.94%)
Nov 19, 2008 4.945 5.101 4.896 4.913 1,921,477 -0.15(-3.04%)
Nov 18, 2008 5.236 5.266 4.969 5.066 2,528,115 -0.22(-4.23%)
Nov 17, 2008 5.425 5.498 5.220 5.290 1,271,413 -0.14(-2.63%)
Nov 14, 2008 5.449 5.789 5.396 5.433 0 -0.09(-1.61%)
Nov 13, 2008 5.366 5.555 5.021 5.522 2,188,664 +0.11(+2.04%)
Nov 12, 2008 5.566 5.684 5.371 5.412 2,506,308 -0.32(-5.56%)
Nov 11, 2008 5.857 6.035 5.533 5.730 1,492,229 -0.30(-5.05%)
Nov 10, 2008 6.143 6.164 5.940 6.035 1,096,350 -0.01(-0.18%)
Nov 07, 2008 5.590 6.189 5.533 6.046 0 +0.57(+10.39%)
Nov 06, 2008 5.288 5.506 5.288 5.476 2,623,824 +0.06(+1.05%)
Nov 05, 2008 5.773 5.795 5.401 5.420 2,393,515 -0.30(-5.19%)
Nov 04, 2008 5.393 5.884 5.342 5.717 2,357,726 +0.37(+6.91%)
Nov 03, 2008 5.638 5.638 5.266 5.347 1,341,286 -0.06(-1.10%)
Oct 31, 2008 5.309 5.474 5.309 5.406 0 -0.24(-4.30%)
Oct 30, 2008 5.730 5.730 5.390 5.649 2,272,782 +0.50(+9.75%)
Oct 29, 2008 5.215 5.342 5.093 5.147 2,452,412 -0.27(-4.98%)
Oct 28, 2008 5.112 5.460 4.918 5.417 2,862,569 +0.01(+0.20%)
Oct 27, 2008 5.396 5.611 5.236 5.406 1,652,191 -0.48(-8.20%)
Oct 24, 2008 6.369 6.588 5.851 5.889 0 -1.14(-16.26%)
Oct 23, 2008 6.790 7.154 6.685 7.033 1,909,963 +0.27(+4.03%)
Oct 22, 2008 7.168 7.190 6.620 6.761 1,675,125 -0.64(-8.67%)
Oct 21, 2008 7.608 7.675 7.376 7.403 1,677,616 -0.22(-2.94%)
Oct 20, 2008 7.014 7.640 6.993 7.627 1,324,554 +0.82(+12.09%)
Oct 17, 2008 6.717 7.173 6.391 6.804 0 -0.16(-2.36%)
Oct 16, 2008 6.976 7.424 6.596 6.968 2,979,792 +0.14(+2.09%)
Oct 15, 2008 7.956 7.956 6.650 6.825 2,430,423 -1.44(-17.46%)
Oct 14, 2008 8.091 8.269 7.705 8.269 2,355,065 +0.47(+6.02%)
Oct 13, 2008 6.974 7.915 6.974 7.799 2,096,566 +1.05(+15.64%)
Oct 10, 2008 5.787 6.825 5.015 6.744 0 +0.34(+5.31%)
Oct 09, 2008 6.132 6.825 6.083 6.404 3,646,684 +0.28(+4.49%)
Oct 08, 2008 6.823 7.244 5.698 6.129 4,789,525 -1.56(-20.28%)
Oct 07, 2008 7.667 7.945 7.659 7.689 1,610,668 +0.09(+1.24%)
Oct 06, 2008 7.392 7.824 7.327 7.594 2,787,151 +0.08(+1.11%)
Oct 03, 2008 7.662 7.794 7.505 7.511 0 -0.12(-1.52%)
Oct 02, 2008 7.802 7.826 7.532 7.627 690,277 -0.18(-2.25%)
Oct 01, 2008 7.945 7.945 7.664 7.802 642,245 -0.23(-2.89%)
Sep 30, 2008 7.500 8.042 7.500 8.034 1,108,093 +0.52(+6.89%)
Sep 29, 2008 7.694 7.961 7.308 7.516 989,525 -0.58(-7.16%)
Sep 26, 2008 8.039 8.096 7.907 8.096 0 -0.04(-0.43%)
Sep 25, 2008 7.891 8.201 7.864 8.131 1,070,006 +0.28(+3.50%)
Sep 24, 2008 7.864 7.904 7.759 7.856 1,110,944 +0.22(+2.86%)
Sep 23, 2008 7.648 7.756 7.554 7.637 922,440 -0.05(-0.60%)
Sep 22, 2008 7.985 8.026 7.635 7.683 648,317 -0.42(-5.13%)
Sep 19, 2008 8.188 8.498 7.993 8.099 0 +0.42(+5.52%)
Sep 18, 2008 7.645 7.761 7.206 7.675 2,166,457 +0.22(+2.97%)
Sep 17, 2008 7.535 7.713 7.408 7.454 2,453,539 +0.02(+0.29%)
Sep 16, 2008 7.422 7.432 7.044 7.432 1,927,315 +0.22(+2.99%)
Sep 15, 2008 7.111 7.529 7.106 7.217 1,508,242 -0.74(-9.32%)
Sep 12, 2008 7.918 7.958 7.767 7.958 0 -0.16(-1.99%)
Sep 11, 2008 8.331 8.331 8.029 8.120 1,863,792 -0.38(-4.47%)
Sep 10, 2008 8.455 8.563 8.379 8.501 879,508 +0.04(+0.51%)
Sep 09, 2008 8.795 8.842 8.433 8.457 1,184,278 -0.43(-4.88%)
Sep 08, 2008 9.054 9.097 8.752 8.892 1,185,917 +0.06(+0.70%)
Sep 05, 2008 8.687 8.878 8.687 8.830 0 +0.16(+1.90%)
Sep 04, 2008 9.011 9.019 8.600 8.665 1,232,463 -0.42(-4.58%)
Sep 03, 2008 9.243 9.280 8.984 9.081 1,344,748 -0.32(-3.44%)
Sep 02, 2008 9.404 9.580 9.272 9.404 2,624,628 +0.01(+0.11%)
Aug 29, 2008 9.251 9.404 9.234 9.394 0 +0.11(+1.19%)
Aug 28, 2008 9.278 9.283 9.170 9.283 548,071 +0.12(+1.35%)
Aug 27, 2008 9.086 9.189 9.086 9.159 758,786 +0.11(+1.22%)
Aug 26, 2008 9.011 9.097 8.967 9.048 748,696 -0.07(-0.77%)
Aug 25, 2008 9.194 9.226 9.038 9.118 1,486,980 -0.08(-0.82%)
Aug 22, 2008 9.129 9.224 9.062 9.194 0 +0.51(+5.87%)
Aug 21, 2008 8.557 8.690 8.557 8.684 981,626 +0.15(+1.77%)
Aug 20, 2008 8.538 8.560 8.393 8.533 976,273 +0.08(+0.99%)
Aug 19, 2008 8.501 8.514 8.368 8.449 2,244,173 -0.04(-0.45%)
Aug 18, 2008 8.617 8.690 8.468 8.487 874,748 -0.13(-1.47%)
Aug 15, 2008 8.646 8.684 8.565 8.614 0 +0.08(+0.95%)
Aug 14, 2008 8.455 8.649 8.363 8.533 2,222,551 +0.09(+1.05%)
Aug 13, 2008 8.638 8.681 8.431 8.444 1,847,664 -0.19(-2.19%)
Aug 12, 2008 8.884 8.884 8.603 8.633 1,230,483 -0.36(-3.99%)
Aug 11, 2008 9.062 9.183 8.973 8.992 967,933 -0.16(-1.74%)
Aug 08, 2008 8.992 9.221 8.992 9.151 1,673,353 +0.06(+0.65%)
Aug 07, 2008 9.234 9.240 9.040 9.091 2,231,281 -0.09(-1.03%)
Aug 06, 2008 9.145 9.216 9.086 9.186 1,834,227 -0.14(-1.48%)
Aug 05, 2008 9.170 9.323 9.140 9.323 2,445,332 +0.15(+1.65%)
Aug 04, 2008 9.253 9.356 9.108 9.172 2,044,048 +0.24(+2.72%)
Aug 01, 2008 8.997 8.997 8.695 8.930 1,567,855 +0.03(+0.36%)
Jul 31, 2008 9.493 9.493 8.857 8.897 2,131,439 -0.45(-4.82%)
Jul 30, 2008 9.437 9.458 9.224 9.348 586,636 -0.04(-0.46%)
Jul 29, 2008 9.391 9.394 9.275 9.391 465,518 +0.06(+0.61%)
Jul 28, 2008 9.313 9.418 9.305 9.334 1,152,982 +0.22(+2.43%)
Jul 25, 2008 9.067 9.129 9.043 9.113 800,624 +0.16(+1.75%)
Jul 24, 2008 9.162 9.210 8.932 8.957 760,595 -0.10(-1.10%)
Jul 23, 2008 9.110 9.167 8.997 9.056 683,016 -0.04(-0.42%)
Jul 22, 2008 8.571 9.118 8.520 9.094 2,201,449 +0.81(+9.80%)
Jul 21, 2008 8.331 8.333 8.209 8.282 1,407,574 +0.20(+2.47%)
Jul 18, 2008 8.215 8.263 8.056 8.083 1,608,533 -0.07(-0.86%)
Jul 17, 2008 8.161 8.220 8.069 8.153 2,176,988 -0.14(-1.66%)
Jul 16, 2008 8.336 8.352 8.158 8.290 2,373,083 -0.10(-1.22%)
Jul 15, 2008 8.387 8.498 8.231 8.393 1,533,719 -0.24(-2.75%)
Jul 14, 2008 8.716 8.746 8.590 8.630 845,980 -0.07(-0.81%)
Jul 11, 2008 8.862 8.862 8.633 8.700 1,586,904 -0.12(-1.38%)
Jul 10, 2008 8.757 8.822 8.649 8.822 758,015 +0.15(+1.74%)
Jul 09, 2008 8.727 8.846 8.646 8.671 1,030,751 -0.12(-1.41%)
Jul 08, 2008 8.746 8.846 8.649 8.795 892,737 +0.11(+1.21%)
Jul 07, 2008 8.711 8.784 8.646 8.690 2,482,959 +0.06(+0.66%)
Jul 04, 2008 8.711 8.792 8.617 8.633 366,254 +0.00(+0.00%)
Jul 03, 2008 8.711 8.792 8.617 8.633 366,254 +0.01(+0.06%)
Jul 02, 2008 8.528 8.900 8.498 8.627 1,194,579 -0.21(-2.38%)
Jul 01, 2008 8.768 8.868 8.646 8.838 1,777,732 +0.14(+1.58%)
Jun 30, 2008 8.660 8.727 8.587 8.700 1,306,605 +0.08(+0.94%)
Jun 27, 2008 8.636 8.700 8.528 8.619 1,325,095 +0.03(+0.38%)
Jun 26, 2008 8.644 8.706 8.582 8.587 1,134,556 -0.18(-2.06%)
Jun 25, 2008 8.792 8.884 8.711 8.768 1,097,599 -0.07(-0.76%)
Jun 24, 2008 8.886 8.886 8.738 8.835 573,874 -0.02(-0.18%)
Jun 23, 2008 8.803 8.897 8.716 8.851 919,433 +0.01(+0.09%)
Jun 20, 2008 8.878 8.957 8.795 8.843 938,023 -0.06(-0.70%)
Jun 19, 2008 8.846 8.930 8.746 8.905 775,537 +0.13(+1.48%)
Jun 18, 2008 8.735 8.819 8.716 8.776 1,110,377 +0.04(+0.46%)
Jun 17, 2008 8.714 8.810 8.633 8.735 2,370,922 +0.02(+0.22%)
Jun 16, 2008 8.633 8.742 8.633 8.716 426,804 -0.05(-0.52%)
Jun 13, 2008 8.711 8.773 8.606 8.762 1,517,242 +0.13(+1.50%)
Jun 12, 2008 8.868 8.868 8.565 8.633 1,456,789 -0.12(-1.42%)
Jun 11, 2008 9.011 9.011 8.757 8.757 1,220,909 -0.29(-3.22%)
Jun 10, 2008 9.049 9.132 8.946 9.048 1,149,476 -0.01(-0.12%)
Jun 09, 2008 9.046 9.221 9.040 9.059 1,065,910 +0.03(+0.36%)
Jun 06, 2008 9.294 9.294 9.027 9.027 743,384 -0.43(-4.56%)
Jun 05, 2008 9.326 9.458 9.326 9.458 936,136 +0.24(+2.63%)
Jun 04, 2008 9.054 9.286 9.040 9.216 1,269,267 +0.15(+1.64%)
Jun 03, 2008 9.121 9.197 9.048 9.067 2,192,252 -0.07(-0.80%)
Jun 02, 2008 9.350 9.361 9.110 9.140 1,196,844 -0.29(-3.09%)
May 30, 2008 9.297 9.466 9.213 9.431 720,847 +0.08(+0.89%)
May 29, 2008 9.294 9.350 9.213 9.348 1,553,621 +0.05(+0.58%)
May 28, 2008 9.226 9.334 9.118 9.294 2,346,502 -0.19(-2.05%)
May 27, 2008 9.526 9.577 9.442 9.488 1,519,007 -0.28(-2.85%)
May 26, 2008 9.982 9.982 9.577 9.766 0 +0.00(+0.00%)
May 23, 2008 9.982 9.982 9.577 9.766 2,629,517 -0.30(-2.98%)
May 22, 2008 9.941 10.08 9.941 10.07 615,612 +0.20(+2.02%)
May 21, 2008 10.04 10.04 9.847 9.866 1,286,103 -0.15(-1.48%)
May 20, 2008 10.14 10.20 9.982 10.01 1,196,763 -0.15(-1.46%)
May 19, 2008 10.06 10.23 10.02 10.16 1,446,050 +0.17(+1.73%)
May 16, 2008 10.07 10.07 9.984 9.990 1,047,176 -0.06(-0.56%)
May 15, 2008 10.05 10.09 9.979 10.05 1,163,061 -0.13(-1.27%)
May 14, 2008 10.18 10.30 10.15 10.18 1,099,905 -0.01(-0.11%)
May 13, 2008 10.18 10.25 10.11 10.19 932,644 -0.04(-0.37%)
May 12, 2008 10.18 10.24 10.08 10.22 1,067,363 +0.12(+1.20%)
May 09, 2008 10.03 10.22 10.03 10.10 708,452 +0.05(+0.48%)
May 08, 2008 10.12 10.22 9.895 10.05 1,730,304 -0.06(-0.61%)
May 07, 2008 10.41 10.46 10.07 10.12 1,214,025 -0.36(-3.47%)
May 06, 2008 10.38 10.55 10.38 10.48 517,642 -0.01(-0.10%)
May 05, 2008 10.58 10.59 10.44 10.49 1,199,469 -0.05(-0.44%)
May 02, 2008 10.55 10.56 10.39 10.54 660,616 -0.01(-0.05%)
May 01, 2008 10.49 10.58 10.47 10.54 696,308 +0.07(+0.67%)
Apr 30, 2008 10.43 10.57 10.35 10.47 830,071 +0.01(+0.10%)
Apr 29, 2008 10.41 10.53 10.38 10.46 671,206 +0.05(+0.47%)
Apr 28, 2008 10.31 10.45 10.31 10.41 964,652 +0.08(+0.78%)
Apr 25, 2008 10.36 10.36 10.18 10.33 2,080,901 +0.01(+0.10%)
Apr 24, 2008 10.32 10.40 10.05 10.32 2,356,914 -0.04(-0.39%)
Apr 23, 2008 10.38 10.42 10.32 10.36 1,991,323 -0.08(-0.80%)
Apr 22, 2008 10.52 10.56 10.38 10.45 1,691,168 -0.30(-2.76%)
Apr 21, 2008 10.79 10.79 10.67 10.74 930,706 -0.13(-1.22%)
Apr 18, 2008 10.90 10.93 10.75 10.87 919,901 +0.12(+1.13%)
Apr 17, 2008 10.86 10.87 10.69 10.75 947,460 -0.20(-1.82%)
Apr 16, 2008 10.82 11.05 10.73 10.95 1,216,431 +0.24(+2.22%)
Apr 15, 2008 10.65 10.78 10.60 10.72 763,012 +0.06(+0.56%)
Apr 14, 2008 10.60 10.68 10.56 10.66 1,474,755 -0.04(-0.33%)
Apr 11, 2008 10.81 10.85 10.69 10.69 2,204,414 -0.18(-1.61%)
Apr 10, 2008 10.63 10.90 10.58 10.87 1,492,667 +0.29(+2.73%)
Apr 09, 2008 10.79 10.79 10.56 10.58 2,421,631 -0.33(-2.99%)
Apr 08, 2008 10.92 10.94 10.83 10.90 2,411,252 -0.13(-1.15%)
Apr 07, 2008 11.13 11.17 10.97 11.03 844,401 -0.10(-0.87%)
Apr 04, 2008 11.07 11.25 10.99 11.13 1,574,542 -0.13(-1.17%)
Apr 03, 2008 11.20 11.36 11.02 11.26 2,424,967 -0.15(-1.35%)
Apr 02, 2008 11.43 11.68 11.11 11.41 1,690,486 -0.15(-1.28%)
Apr 01, 2008 11.06 11.61 11.06 11.56 1,235,899 +0.25(+2.19%)
Mar 31, 2008 11.41 11.46 11.17 11.31 686,122 -0.01(-0.10%)
Mar 28, 2008 11.45 11.46 11.26 11.33 244,283 -0.01(-0.05%)
Mar 27, 2008 11.44 11.44 11.17 11.33 716,518 -0.13(-1.15%)
Mar 26, 2008 11.63 11.66 11.43 11.46 649,054 -0.18(-1.55%)
Mar 25, 2008 11.68 11.68 11.49 11.64 1,183,185 +0.07(+0.58%)
Mar 24, 2008 11.26 11.63 11.21 11.58 877,239 +0.44(+3.92%)
Mar 21, 2008 10.59 11.16 10.58 11.14 1,765,162 +0.00(+0.00%)
Mar 20, 2008 10.59 11.16 10.58 11.14 1,765,162 +0.11(+0.95%)
Mar 19, 2008 11.20 11.33 11.03 11.03 1,687,691 -0.12(-1.11%)
Mar 18, 2008 10.93 11.18 10.93 11.16 2,817,665 +0.28(+2.55%)
Mar 17, 2008 10.52 11.10 10.52 10.88 2,796,014 +0.13(+1.20%)
Mar 14, 2008 10.93 11.08 10.71 10.75 1,203,216 -0.28(-2.52%)
Mar 13, 2008 11.05 11.14 10.88 11.03 1,165,622 -0.25(-2.25%)
Mar 12, 2008 11.58 11.58 11.21 11.28 807,463 -0.12(-1.02%)
Mar 11, 2008 10.89 11.40 10.89 11.40 1,082,746 +0.61(+5.65%)
Mar 10, 2008 11.07 11.07 10.72 10.79 1,111,844 -0.33(-3.01%)
Mar 07, 2008 10.93 11.33 10.93 11.12 1,176,157 -0.01(-0.12%)
Mar 06, 2008 11.43 11.48 11.13 11.14 1,454,906 -0.20(-1.78%)
Mar 05, 2008 11.21 11.45 11.10 11.34 1,477,888 +0.15(+1.35%)
Mar 04, 2008 11.21 11.30 11.01 11.19 1,434,518 -0.15(-1.33%)
Mar 03, 2008 11.35 11.43 11.13 11.34 1,218,766 -0.17(-1.48%)
Feb 29, 2008 11.92 11.92 11.47 11.51 1,852,471 -0.63(-5.16%)
Feb 28, 2008 12.26 12.26 12.08 12.13 1,112,419 -0.14(-1.14%)
Feb 27, 2008 12.33 12.44 12.23 12.27 2,931,656 +0.07(+0.55%)
Feb 26, 2008 11.87 12.24 11.86 12.21 1,759,050 +0.16(+1.30%)
Feb 25, 2008 11.87 12.05 11.80 12.05 711,469 +0.18(+1.50%)
Feb 22, 2008 11.65 11.92 11.55 11.87 1,197,285 +0.07(+0.62%)
Feb 21, 2008 12.02 12.06 11.78 11.80 472,268 -0.22(-1.82%)
Feb 20, 2008 11.69 12.02 11.60 12.02 1,064,891 +0.15(+1.30%)
Feb 19, 2008 11.85 11.92 11.66 11.86 1,137,084 +0.15(+1.31%)
Feb 18, 2008 11.49 11.74 11.35 11.71 0 +0.00(+0.00%)
Feb 15, 2008 11.49 11.74 11.35 11.71 784,904 +0.33(+2.92%)
Feb 14, 2008 11.70 11.70 11.33 11.38 1,550,403 -0.37(-3.15%)
Feb 13, 2008 11.67 11.76 11.47 11.75 680,944 +0.19(+1.63%)
Feb 12, 2008 11.26 11.60 11.26 11.56 1,208,035 +0.30(+2.66%)
Feb 11, 2008 11.24 11.27 11.03 11.26 953,380 +0.01(+0.07%)
Feb 08, 2008 11.08 11.32 11.08 11.25 721,218 -0.02(-0.22%)
Feb 07, 2008 11.06 11.30 10.95 11.28 1,096,228 +0.14(+1.28%)
Feb 06, 2008 11.26 11.44 11.11 11.13 901,485 +0.08(+0.76%)
Feb 05, 2008 11.33 11.38 11.05 11.05 3,044,242 -0.21(-1.89%)
Feb 04, 2008 11.25 11.35 11.09 11.26 1,037,894 -0.01(-0.07%)
Feb 01, 2008 10.79 11.37 10.79 11.27 2,128,425 +0.38(+3.52%)
Jan 31, 2008 10.55 11.00 10.45 10.89 2,350,461 +0.55(+5.30%)
Jan 30, 2008 10.34 10.60 10.32 10.34 1,338,884 -0.10(-0.96%)
Jan 29, 2008 10.56 10.57 10.31 10.44 1,211,000 -0.19(-1.78%)
Jan 28, 2008 10.25 10.65 10.24 10.63 1,204,736 -0.09(-0.86%)
Jan 25, 2008 10.70 10.79 10.49 10.72 1,673,238 +0.21(+2.03%)
Jan 24, 2008 10.31 10.57 10.31 10.51 1,277,300 +0.35(+3.45%)
Jan 23, 2008 9.955 10.29 9.736 10.16 2,130,801 +0.04(+0.40%)
Jan 22, 2008 9.836 10.27 9.793 10.12 1,688,992 -0.33(-3.13%)
Jan 21, 2008 10.22 10.67 10.22 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.22 10.67 10.22 10.44 1,564,541 +0.25(+2.41%)
Jan 17, 2008 10.52 10.69 10.16 10.20 1,270,957 -0.04(-0.39%)
Jan 16, 2008 10.48 10.50 10.19 10.24 1,547,946 -0.38(-3.61%)
Jan 15, 2008 10.93 10.93 10.60 10.62 1,031,964 -0.66(-5.84%)
Jan 14, 2008 11.38 11.43 11.08 11.28 821,883 -0.17(-1.51%)
Jan 11, 2008 11.60 11.62 11.38 11.45 734,681 -0.45(-3.79%)
Jan 10, 2008 11.45 11.92 11.45 11.90 859,977 +0.23(+2.01%)
Jan 09, 2008 11.61 11.86 11.35 11.67 1,449,716 +0.06(+0.49%)
Jan 08, 2008 11.55 11.84 11.55 11.61 1,536,825 -0.03(-0.23%)
Jan 07, 2008 11.54 11.69 11.53 11.64 1,134,144 +0.35(+3.06%)
Jan 04, 2008 11.24 11.46 11.21 11.29 1,493,271 -0.04(-0.31%)
Jan 03, 2008 11.33 11.40 11.24 11.33 501,525 +0.12(+1.11%)
Jan 02, 2008 11.22 11.47 11.20 11.20 665,364 -0.13(-1.14%)
Jan 01, 2008 11.41 11.42 11.08 11.33 0 +0.00(+0.00%)
Dec 31, 2007 11.41 11.42 11.08 11.33 1,073,294 -0.11(-0.92%)
Dec 28, 2007 11.38 11.67 11.38 11.44 1,210,374 +0.08(+0.74%)
Dec 27, 2007 11.55 11.55 11.33 11.35 535,998 -0.29(-2.52%)
Dec 26, 2007 11.85 11.85 11.57 11.65 500,042 -0.15(-1.30%)
Dec 24, 2007 11.96 12.02 11.67 11.80 283,197 +0.03(+0.25%)
Dec 21, 2007 11.71 11.78 11.62 11.77 498,560 +0.13(+1.14%)
Dec 20, 2007 11.59 11.75 11.39 11.64 1,075,425 -0.01(-0.05%)
Dec 19, 2007 11.83 11.87 11.53 11.65 1,620,669 -0.02(-0.18%)
Dec 18, 2007 11.32 11.99 11.32 11.67 930,398 +0.37(+3.27%)
Dec 17, 2007 9.226 11.71 10.78 11.30 2,404,580 -0.87(-7.16%)
Dec 14, 2007 12.16 12.30 12.09 12.17 1,391,616 -0.34(-2.72%)
Dec 13, 2007 12.54 12.59 12.31 12.51 1,266,824 -0.40(-3.11%)
Dec 12, 2007 12.84 13.46 12.02 12.91 1,632,460 +0.22(+1.76%)
Dec 11, 2007 12.89 13.07 12.69 12.69 1,421,070 -0.26(-1.98%)
Dec 10, 2007 12.92 12.98 12.78 12.94 957,458 +0.07(+0.57%)
Dec 07, 2007 12.97 12.98 12.64 12.87 1,126,486 -0.13(-0.97%)
Dec 06, 2007 12.98 13.00 12.65 13.00 1,547,204 +0.27(+2.10%)
Dec 05, 2007 12.43 12.73 12.42 12.73 2,034,273 +0.70(+5.81%)
Dec 04, 2007 11.74 12.20 11.74 12.03 1,420,722 +0.08(+0.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.