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 )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 4:10 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, 2011 9.674 9.674 9.457 9.580 1,428,160 +0.27(+2.86%)
Nov 29, 2011 9.299 9.390 9.261 9.314 877,979 -0.11(-1.21%)
Nov 28, 2011 9.466 9.495 9.349 9.428 707,527 +0.09(+0.94%)
Nov 25, 2011 9.460 9.548 9.329 9.340 470,400 -0.16(-1.69%)
Nov 23, 2011 9.542 9.601 9.487 9.501 512,748 +0.01(+0.09%)
Nov 22, 2011 9.493 9.551 9.452 9.493 730,455 +0.06(+0.65%)
Nov 21, 2011 9.598 9.598 9.431 9.431 513,770 -0.23(-2.33%)
Nov 18, 2011 9.735 9.756 9.653 9.656 259,411 -0.08(-0.78%)
Nov 17, 2011 9.724 9.884 9.683 9.732 498,637 -0.09(-0.92%)
Nov 16, 2011 9.721 9.934 9.721 9.823 649,929 +0.04(+0.39%)
Nov 15, 2011 9.706 9.794 9.677 9.785 435,942 +0.08(+0.81%)
Nov 14, 2011 9.756 9.770 9.668 9.706 343,704 -0.09(-0.90%)
Nov 11, 2011 9.791 9.838 9.686 9.794 669,568 +0.07(+0.69%)
Nov 10, 2011 9.756 9.832 9.715 9.727 754,852 -0.02(-0.18%)
Nov 09, 2011 9.762 9.832 9.727 9.744 650,134 -0.22(-2.17%)
Nov 08, 2011 9.975 9.984 9.928 9.961 555,257 +0.01(+0.06%)
Nov 07, 2011 9.864 9.961 9.849 9.955 350,808 +0.07(+0.71%)
Nov 04, 2011 9.984 10.07 9.829 9.884 381,116 -0.12(-1.17%)
Nov 03, 2011 10.05 10.05 9.887 10.00 480,269 +0.04(+0.41%)
Nov 02, 2011 9.873 9.972 9.779 9.961 890,761 +0.33(+3.43%)
Nov 01, 2011 9.744 9.826 9.583 9.630 713,263 -0.26(-2.60%)
Oct 31, 2011 9.867 10.01 9.741 9.887 510,769 -0.04(-0.38%)
Oct 28, 2011 9.876 9.963 9.870 9.925 778,737 -0.15(-1.48%)
Oct 27, 2011 9.841 10.09 9.814 10.07 1,258,159 +0.25(+2.50%)
Oct 26, 2011 9.782 9.858 9.727 9.829 419,113 +0.15(+1.51%)
Oct 25, 2011 9.709 9.738 9.639 9.683 515,962 -0.08(-0.87%)
Oct 24, 2011 9.481 9.767 9.481 9.767 786,572 +0.29(+3.09%)
Oct 21, 2011 9.493 9.586 9.463 9.475 707,370 +0.01(+0.12%)
Oct 20, 2011 9.615 9.648 9.416 9.463 1,134,913 -0.21(-2.15%)
Oct 19, 2011 9.656 9.724 9.592 9.671 742,925 +0.04(+0.39%)
Oct 18, 2011 9.419 9.648 9.402 9.633 742,259 +0.17(+1.76%)
Oct 17, 2011 9.504 9.507 9.387 9.466 962,149 -0.04(-0.37%)
Oct 14, 2011 9.522 9.559 9.428 9.501 1,390,311 -0.18(-1.81%)
Oct 13, 2011 9.610 9.709 9.580 9.677 1,640,616 -0.06(-0.66%)
Oct 12, 2011 9.662 9.832 9.648 9.741 974,456 +0.10(+1.03%)
Oct 11, 2011 9.583 9.659 9.525 9.642 404,669 -0.06(-0.66%)
Oct 10, 2011 9.536 9.735 9.519 9.706 683,826 +0.28(+2.98%)
Oct 07, 2011 9.519 9.630 9.405 9.425 830,524 -0.42(-4.25%)
Oct 06, 2011 9.899 9.902 9.738 9.844 1,146,429 -0.06(-0.59%)
Oct 05, 2011 9.785 9.925 9.721 9.902 776,502 +0.25(+2.54%)
Oct 04, 2011 9.440 9.656 9.381 9.656 1,392,249 +0.28(+2.96%)
Oct 03, 2011 9.604 9.688 9.364 9.378 1,216,132 -0.30(-3.05%)
Sep 30, 2011 9.586 9.946 9.586 9.674 1,268,514 -0.01(-0.06%)
Sep 29, 2011 9.727 9.785 9.569 9.680 631,961 +0.15(+1.60%)
Sep 28, 2011 9.648 9.744 9.528 9.528 587,241 -0.09(-0.94%)
Sep 27, 2011 9.548 9.738 9.487 9.618 899,977 +0.20(+2.14%)
Sep 26, 2011 9.194 9.428 9.133 9.416 1,269,492 +0.23(+2.48%)
Sep 23, 2011 9.367 9.367 9.077 9.188 666,522 +0.27(+3.05%)
Sep 22, 2011 9.068 9.083 8.861 8.916 1,014,763 -0.63(-6.56%)
Sep 21, 2011 9.653 9.700 9.542 9.542 837,279 -0.13(-1.33%)
Sep 20, 2011 9.715 9.858 9.671 9.671 789,806 -0.04(-0.45%)
Sep 19, 2011 9.738 9.776 9.697 9.715 602,012 -0.14(-1.45%)
Sep 16, 2011 9.931 9.931 9.791 9.858 1,533,009 -0.20(-2.01%)
Sep 15, 2011 10.00 10.07 9.946 10.06 1,619,698 +0.17(+1.72%)
Sep 14, 2011 9.832 9.931 9.800 9.890 1,050,216 -0.14(-1.40%)
Sep 13, 2011 10.06 10.11 9.969 10.03 675,708 -0.14(-1.41%)
Sep 12, 2011 10.09 10.19 10.06 10.17 1,187,639 -0.13(-1.28%)
Sep 09, 2011 10.39 10.40 10.27 10.31 1,657,148 -0.06(-0.59%)
Sep 08, 2011 10.48 10.48 10.28 10.37 1,408,685 -0.31(-2.90%)
Sep 07, 2011 10.66 10.72 10.62 10.68 2,839,926 +0.10(+0.94%)
Sep 06, 2011 10.34 10.59 10.34 10.58 3,381,322 +0.65(+6.54%)
Sep 02, 2011 9.963 10.02 9.858 9.928 431,884 -0.11(-1.08%)
Sep 01, 2011 9.975 10.08 9.975 10.04 868,852 +0.03(+0.26%)
Aug 31, 2011 9.969 10.02 9.917 10.01 999,520 +0.07(+0.74%)
Aug 30, 2011 9.902 10.00 9.902 9.937 1,053,190 -0.04(-0.38%)
Aug 29, 2011 10.06 10.08 9.920 9.975 495,345 +0.13(+1.28%)
Aug 26, 2011 9.829 9.902 9.677 9.849 597,014 +0.13(+1.32%)
Aug 25, 2011 9.861 9.890 9.703 9.721 1,027,059 -0.37(-3.65%)
Aug 24, 2011 10.05 10.16 10.02 10.09 1,030,259 -0.16(-1.60%)
Aug 23, 2011 10.02 10.28 10.02 10.25 601,051 +0.24(+2.37%)
Aug 22, 2011 10.08 10.10 9.972 10.02 705,906 -0.07(-0.70%)
Aug 19, 2011 10.08 10.23 10.03 10.09 919,893 -0.01(-0.12%)
Aug 18, 2011 9.905 10.20 9.905 10.10 1,845,093 +0.10(+0.99%)
Aug 17, 2011 9.899 10.05 9.890 9.999 1,162,862 +0.03(+0.29%)
Aug 16, 2011 9.914 10.00 9.873 9.969 1,048,674 -0.04(-0.38%)
Aug 15, 2011 9.876 10.10 9.870 10.01 1,784,883 +0.16(+1.57%)
Aug 12, 2011 9.785 10.06 9.785 9.852 1,528,684 -0.10(-0.97%)
Aug 11, 2011 9.662 10.02 9.659 9.949 1,172,089 +0.36(+3.75%)
Aug 10, 2011 9.686 9.823 9.580 9.589 1,441,028 -0.33(-3.36%)
Aug 09, 2011 10.12 9.937 9.580 9.923 1,430,916 +0.27(+2.82%)
Aug 08, 2011 10.12 10.20 9.648 9.650 1,774,313 -0.57(-5.55%)
Aug 05, 2011 10.38 10.50 10.19 10.22 2,679,066 -0.34(-3.19%)
Aug 04, 2011 10.55 10.81 10.49 10.55 1,747,221 +0.02(+0.17%)
Aug 03, 2011 10.49 10.55 10.34 10.54 1,111,681 +0.09(+0.90%)
Aug 02, 2011 10.39 10.49 10.31 10.44 1,641,385 +0.14(+1.33%)
Aug 01, 2011 10.36 10.38 10.26 10.31 823,154 +0.10(+0.95%)
Jul 29, 2011 10.06 10.24 10.00 10.21 822,101 +0.15(+1.48%)
Jul 28, 2011 10.13 10.17 10.02 10.06 733,234 -0.11(-1.06%)
Jul 27, 2011 10.14 10.21 10.12 10.17 767,200 +0.03(+0.29%)
Jul 26, 2011 10.05 10.18 10.02 10.14 843,470 +0.05(+0.52%)
Jul 25, 2011 10.15 10.19 10.08 10.09 693,173 -0.17(-1.63%)
Jul 22, 2011 10.23 10.28 10.22 10.25 849,719 +0.16(+1.62%)
Jul 21, 2011 9.914 10.10 9.899 10.09 654,602 +0.34(+3.45%)
Jul 20, 2011 9.756 9.855 9.738 9.753 1,048,869 -0.00(-0.03%)
Jul 19, 2011 9.732 9.788 9.716 9.756 988,318 -0.04(-0.36%)
Jul 18, 2011 9.756 9.841 9.753 9.791 1,201,771 -0.08(-0.86%)
Jul 15, 2011 9.849 9.899 9.756 9.876 612,848 +0.16(+1.69%)
Jul 14, 2011 9.697 9.718 9.653 9.712 1,205,915 +0.06(+0.64%)
Jul 13, 2011 9.639 9.724 9.639 9.650 580,096 +0.03(+0.27%)
Jul 12, 2011 9.610 9.712 9.601 9.624 1,726,386 -0.06(-0.60%)
Jul 11, 2011 9.759 9.759 9.656 9.683 556,881 -0.17(-1.69%)
Jul 08, 2011 9.846 9.864 9.806 9.849 582,130 -0.04(-0.36%)
Jul 07, 2011 9.876 9.920 9.829 9.884 500,555 +0.03(+0.33%)
Jul 06, 2011 9.887 9.931 9.838 9.852 1,607,457 -0.09(-0.88%)
Jul 05, 2011 9.961 9.987 9.911 9.940 753,991 -0.14(-1.36%)
Jul 01, 2011 10.03 10.08 9.975 10.08 613,474 -0.01(-0.14%)
Jun 30, 2011 10.02 10.10 9.996 10.09 742,265 +0.10(+1.00%)
Jun 29, 2011 9.963 9.996 9.893 9.993 295,134 +0.07(+0.71%)
Jun 28, 2011 9.829 9.946 9.829 9.923 383,205 +0.15(+1.50%)
Jun 27, 2011 9.703 9.779 9.636 9.776 402,424 +0.00(+0.03%)
Jun 24, 2011 9.791 9.832 9.732 9.773 597,879 -0.01(-0.12%)
Jun 23, 2011 9.659 9.814 9.650 9.785 476,102 +0.07(+0.75%)
Jun 22, 2011 9.642 9.756 9.642 9.712 505,928 +0.06(+0.58%)
Jun 21, 2011 9.595 9.691 9.595 9.656 1,639,146 +0.18(+1.95%)
Jun 20, 2011 9.460 9.478 9.454 9.472 2,135,404 +0.01(+0.09%)
Jun 17, 2011 9.501 9.566 9.431 9.463 1,775,940 -0.17(-1.76%)
Jun 16, 2011 9.700 9.700 9.569 9.633 825,355 -0.18(-1.85%)
Jun 15, 2011 9.826 9.876 9.794 9.814 910,130 -0.06(-0.65%)
Jun 14, 2011 9.931 9.946 9.838 9.879 852,464 +0.08(+0.81%)
Jun 13, 2011 9.750 9.881 9.750 9.800 588,256 +0.08(+0.86%)
Jun 10, 2011 9.733 9.761 9.690 9.716 1,733,405 -0.01(-0.09%)
Jun 09, 2011 9.752 9.763 9.716 9.724 2,249,648 -0.02(-0.20%)
Jun 08, 2011 9.825 9.831 9.704 9.744 1,280,078 -0.08(-0.77%)
Jun 07, 2011 9.862 9.893 9.811 9.820 847,258 -0.06(-0.60%)
Jun 06, 2011 9.999 10.01 9.870 9.879 651,004 -0.15(-1.48%)
Jun 03, 2011 9.982 10.09 9.982 10.03 330,416 +0.05(+0.48%)
May 24, 2011 9.895 10.01 9.895 9.980 432,578 +0.22(+2.27%)
May 23, 2011 9.842 9.862 9.716 9.758 2,075,524 -0.19(-1.95%)
May 20, 2011 10.03 10.07 9.926 9.952 463,550 -0.07(-0.67%)
May 19, 2011 10.17 10.11 9.946 10.02 1,307,340 -0.15(-1.52%)
May 18, 2011 10.11 10.19 10.08 10.17 575,299 +0.13(+1.31%)
May 17, 2011 10.02 10.06 9.991 10.04 514,875 +0.02(+0.20%)
May 16, 2011 10.04 10.08 10.01 10.02 398,928 -0.02(-0.22%)
May 13, 2011 10.14 10.18 10.03 10.04 984,865 -0.10(-0.94%)
May 12, 2011 10.09 10.16 10.06 10.14 410,641 +0.06(+0.59%)
May 11, 2011 9.994 10.11 9.985 10.08 892,934 +0.06(+0.64%)
May 10, 2011 9.963 10.05 9.915 10.02 372,304 +0.04(+0.39%)
May 09, 2011 9.890 10.00 9.890 9.977 550,217 +0.05(+0.48%)
May 06, 2011 9.943 10.05 9.887 9.929 1,126,464 +0.04(+0.45%)
May 05, 2011 9.890 9.971 9.831 9.884 2,368,163 -0.19(-1.84%)
May 04, 2011 10.04 10.07 9.999 10.07 1,242,350 -0.03(-0.28%)
May 03, 2011 10.08 10.10 10.00 10.10 3,844,556 -0.03(-0.33%)
May 02, 2011 10.09 10.18 10.09 10.13 597,318 -0.02(-0.17%)
Apr 29, 2011 9.974 10.15 9.974 10.15 643,383 +0.22(+2.26%)
Apr 28, 2011 10.03 10.03 9.881 9.923 399,594 -0.10(-1.04%)
Apr 27, 2011 9.828 10.06 9.884 10.03 857,443 +0.20(+2.03%)
Apr 26, 2011 9.766 9.862 9.690 9.828 466,442 -0.01(-0.11%)
Apr 25, 2011 9.898 9.907 9.808 9.839 431,385 -0.17(-1.68%)
Apr 21, 2011 10.02 10.06 9.968 10.01 558,315 -0.04(-0.42%)
Apr 20, 2011 9.985 10.07 9.929 10.05 1,237,001 +0.28(+2.87%)
Apr 19, 2011 9.730 9.800 9.609 9.769 2,136,375 +0.37(+3.97%)
Apr 18, 2011 9.367 9.418 9.323 9.396 493,842 +0.04(+0.45%)
Apr 15, 2011 9.353 9.404 9.306 9.353 393,874 +0.01(+0.12%)
Apr 14, 2011 9.247 9.356 9.241 9.342 515,530 +0.21(+2.27%)
Apr 13, 2011 9.129 9.221 9.084 9.134 337,696 +0.00(+0.00%)
Apr 12, 2011 9.126 9.210 9.126 9.134 279,373 -0.03(-0.28%)
Apr 11, 2011 9.196 9.244 9.140 9.160 438,148 +0.02(+0.18%)
Apr 08, 2011 9.177 9.213 9.064 9.143 1,187,607 -0.14(-1.48%)
Apr 07, 2011 9.280 9.294 9.196 9.280 425,623 -0.12(-1.28%)
Apr 06, 2011 9.379 9.410 9.325 9.401 421,025 +0.12(+1.27%)
Apr 05, 2011 9.348 9.382 9.266 9.283 474,604 -0.12(-1.25%)
Apr 04, 2011 9.539 9.539 9.353 9.401 511,278 -0.10(-1.06%)
Apr 01, 2011 9.477 9.542 9.449 9.502 671,161 +0.07(+0.77%)
Mar 31, 2011 9.367 9.477 9.367 9.429 673,397 +0.20(+2.22%)
Mar 30, 2011 9.216 9.224 9.213 9.224 817,906 +0.14(+1.55%)
Mar 29, 2011 9.025 9.112 8.988 9.084 520,135 +0.01(+0.12%)
Mar 28, 2011 9.148 9.207 9.059 9.073 671,406 -0.10(-1.07%)
Mar 25, 2011 9.182 9.221 9.143 9.171 560,181 +0.02(+0.18%)
Mar 24, 2011 9.157 9.168 9.014 9.154 1,065,085 +0.37(+4.19%)
Mar 23, 2011 8.640 8.828 8.702 8.786 977,874 +0.15(+1.69%)
Mar 22, 2011 8.615 8.691 8.567 8.640 1,299,576 -0.09(-1.03%)
Mar 21, 2011 8.738 8.756 8.722 8.730 657,710 +0.01(+0.10%)
Mar 18, 2011 8.677 8.767 8.649 8.722 755,684 -0.01(-0.16%)
Mar 17, 2011 8.778 8.834 8.696 8.736 1,009,081 -0.15(-1.74%)
Mar 16, 2011 9.031 9.081 8.823 8.890 976,991 -0.33(-3.62%)
Mar 15, 2011 9.196 9.238 9.160 9.224 519,433 -0.13(-1.44%)
Mar 14, 2011 9.379 9.460 9.303 9.359 698,604 -0.08(-0.86%)
Mar 11, 2011 9.238 9.452 9.238 9.440 682,724 +0.10(+1.05%)
Mar 10, 2011 9.617 9.617 9.325 9.342 952,097 -0.29(-3.00%)
Mar 09, 2011 9.488 9.640 9.488 9.631 950,182 +0.14(+1.45%)
Mar 08, 2011 9.283 9.497 9.283 9.494 633,664 +0.15(+1.65%)
Mar 07, 2011 9.398 9.438 9.325 9.339 369,138 +0.06(+0.60%)
Mar 04, 2011 9.440 9.440 9.264 9.283 742,261 -0.24(-2.56%)
Mar 03, 2011 9.471 9.561 9.460 9.528 1,046,460 -0.03(-0.26%)
Mar 02, 2011 9.514 9.553 9.443 9.553 991,752 +0.04(+0.41%)
Mar 01, 2011 9.612 9.648 9.502 9.514 873,604 -0.09(-0.91%)
Feb 28, 2011 9.536 9.631 9.519 9.601 658,625 +0.08(+0.86%)
Feb 25, 2011 9.477 9.530 9.460 9.519 1,378,401 +0.15(+1.65%)
Feb 24, 2011 9.331 9.418 9.323 9.365 1,169,943 -0.02(-0.24%)
Feb 23, 2011 9.407 9.519 9.317 9.387 1,145,139 -0.02(-0.21%)
Feb 22, 2011 9.471 9.516 9.393 9.407 1,326,489 -0.15(-1.56%)
Feb 18, 2011 9.497 9.589 9.497 9.556 804,989 +0.05(+0.50%)
Feb 17, 2011 9.387 9.514 9.387 9.508 1,037,568 +0.07(+0.71%)
Feb 16, 2011 9.463 9.483 9.407 9.440 1,014,302 -0.03(-0.27%)
Feb 15, 2011 9.516 9.547 9.435 9.466 1,095,741 -0.03(-0.30%)
Feb 14, 2011 9.558 9.603 9.407 9.494 807,065 -0.18(-1.83%)
Feb 11, 2011 9.547 9.671 9.547 9.671 611,342 +0.08(+0.79%)
Feb 10, 2011 9.592 9.634 9.561 9.595 860,815 -0.22(-2.29%)
Feb 09, 2011 9.806 9.820 9.763 9.820 699,879 +0.05(+0.49%)
Feb 08, 2011 9.696 9.772 9.634 9.772 782,624 +0.09(+0.96%)
Feb 07, 2011 9.603 9.713 9.603 9.679 517,724 +0.01(+0.15%)
Feb 04, 2011 9.645 9.679 9.578 9.665 392,891 +0.09(+0.94%)
Feb 03, 2011 9.584 9.612 9.550 9.575 219,572 +0.00(+0.00%)
Feb 02, 2011 9.536 9.657 9.494 9.575 847,635 +0.08(+0.80%)
Feb 01, 2011 9.488 9.511 9.414 9.499 451,157 +0.06(+0.62%)
Jan 31, 2011 9.418 9.440 9.359 9.440 492,339 +0.09(+0.96%)
Jan 28, 2011 9.584 9.592 9.331 9.351 1,560,399 -0.20(-2.06%)
Jan 27, 2011 9.645 9.665 9.530 9.547 749,761 -0.10(-0.99%)
Jan 26, 2011 9.643 9.727 9.640 9.643 1,588,301 -0.01(-0.06%)
Jan 25, 2011 9.598 9.676 9.522 9.648 1,887,137 +0.08(+0.82%)
Jan 24, 2011 9.353 9.578 9.353 9.570 916,054 +0.22(+2.34%)
Jan 21, 2011 9.469 9.477 9.314 9.351 1,498,487 -0.10(-1.04%)
Jan 20, 2011 9.449 9.485 9.379 9.449 1,416,866 -0.03(-0.30%)
Jan 19, 2011 9.572 9.651 9.435 9.477 1,006,513 -0.06(-0.68%)
Jan 18, 2011 9.587 9.660 9.483 9.542 1,008,291 +0.12(+1.22%)
Jan 14, 2011 9.309 9.443 9.266 9.426 1,623,369 +0.16(+1.76%)
Jan 13, 2011 9.303 9.306 9.182 9.264 2,038,668 -0.18(-1.93%)
Jan 12, 2011 9.210 9.530 9.210 9.446 1,613,259 +0.41(+4.57%)
Jan 11, 2011 9.022 9.064 8.946 9.033 2,320,243 -0.07(-0.74%)
Jan 10, 2011 8.986 9.109 8.896 9.101 2,619,491 -0.04(-0.40%)
Jan 07, 2011 9.272 9.342 9.118 9.137 1,801,329 -0.43(-4.46%)
Jan 06, 2011 9.702 9.733 9.536 9.564 912,649 -0.49(-4.91%)
Jan 05, 2011 10.00 10.09 9.968 10.06 603,287 +0.09(+0.93%)
Jan 04, 2011 10.06 10.12 9.954 9.966 1,156,538 -0.14(-1.39%)
Jan 03, 2011 10.06 10.11 10.04 10.11 384,907 +0.10(+0.97%)
Dec 31, 2010 9.912 10.02 9.907 10.01 174,544 +0.03(+0.32%)
Dec 30, 2010 9.960 10.04 9.935 9.977 473,280 -0.01(-0.06%)
Dec 29, 2010 9.960 9.994 9.856 9.982 821,577 +0.08(+0.85%)
Dec 28, 2010 9.839 9.918 9.758 9.898 535,886 +0.10(+1.00%)
Dec 27, 2010 9.693 9.814 9.693 9.800 527,414 +0.03(+0.32%)
Dec 23, 2010 9.867 9.870 9.744 9.769 215,673 -0.03(-0.34%)
Dec 22, 2010 9.777 9.856 9.777 9.803 562,664 -0.01(-0.15%)
Dec 21, 2010 9.809 9.854 9.784 9.817 790,786 +0.10(+1.07%)
Dec 20, 2010 9.829 9.829 9.708 9.714 273,055 -0.06(-0.63%)
Dec 17, 2010 9.638 9.789 9.607 9.775 790,982 +0.18(+1.87%)
Dec 16, 2010 9.644 9.661 9.543 9.596 1,098,777 -0.09(-0.92%)
Dec 15, 2010 9.745 9.789 9.671 9.686 826,558 -0.03(-0.26%)
Dec 14, 2010 9.717 9.806 9.697 9.711 1,435,625 -0.07(-0.72%)
Dec 13, 2010 9.784 9.826 9.714 9.781 2,011,515 -0.18(-1.80%)
Dec 10, 2010 9.921 10.00 9.851 9.960 1,810,211 -0.07(-0.67%)
Dec 09, 2010 10.03 10.05 9.935 10.03 1,879,669 +0.05(+0.50%)
Dec 08, 2010 10.07 10.08 9.909 9.977 1,081,157 -0.21(-2.09%)
Dec 07, 2010 10.25 10.27 10.18 10.19 603,261 +0.00(+0.03%)
Dec 06, 2010 10.17 10.21 10.11 10.19 858,739 -0.02(-0.16%)
Dec 03, 2010 10.09 10.21 10.07 10.20 681,129 -0.10(-0.92%)
Dec 02, 2010 10.23 10.31 10.21 10.30 784,515 +0.06(+0.60%)
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.