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: 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 (%)
Mar 31, 2005 5.046 5.121 5.011 5.056 616,714 -0.01(-0.11%)
Mar 30, 2005 4.978 5.062 4.978 5.062 1,453,948 +0.11(+2.18%)
Mar 29, 2005 5.083 5.089 4.938 4.954 1,214,156 -0.16(-3.22%)
Mar 28, 2005 5.180 5.202 5.108 5.118 513,681 -0.01(-0.26%)
Mar 24, 2005 5.183 5.234 5.118 5.132 334,300 -0.08(-1.50%)
Mar 23, 2005 5.275 5.299 5.180 5.210 2,195,562 +0.10(+2.01%)
Mar 22, 2005 5.207 5.221 5.091 5.108 1,253,071 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.086 5.135 1,203,037 +0.08(+1.49%)
Mar 18, 2005 5.113 5.143 5.035 5.059 919,141 +0.07(+1.35%)
Mar 17, 2005 5.019 5.037 4.951 4.992 486,996 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.924 4.951 346,531 -0.02(-0.43%)
Mar 15, 2005 5.008 5.027 4.940 4.973 1,752,299 +0.09(+1.77%)
Mar 14, 2005 4.992 5.000 4.867 4.886 1,879,792 -0.11(-2.11%)
Mar 11, 2005 4.992 5.013 4.962 4.992 1,450,983 +0.08(+1.65%)
Mar 10, 2005 5.105 5.105 4.816 4.911 1,960,217 -0.21(-4.06%)
Mar 09, 2005 5.194 5.207 5.113 5.118 1,165,605 -0.07(-1.30%)
Mar 08, 2005 5.124 5.205 5.124 5.186 621,903 +0.06(+1.21%)
Mar 07, 2005 5.086 5.127 5.073 5.124 848,352 +0.02(+0.48%)
Mar 04, 2005 5.100 5.127 5.086 5.100 1,671,503 -0.12(-2.33%)
Mar 03, 2005 5.143 5.237 5.143 5.221 1,094,816 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.159 5.229 923,218 -0.01(-0.10%)
Mar 01, 2005 5.275 5.326 5.234 5.234 1,252,330 +0.05(+0.99%)
Feb 28, 2005 5.229 5.229 5.127 5.183 654,888 -0.02(-0.41%)
Feb 25, 2005 5.180 5.248 5.169 5.205 1,616,651 -0.13(-2.43%)
Feb 24, 2005 5.321 5.356 5.310 5.334 3,648,028 -0.09(-1.69%)
Feb 23, 2005 5.372 5.450 5.372 5.426 1,265,302 +0.03(+0.55%)
Feb 22, 2005 5.396 5.434 5.377 5.396 1,214,897 -0.04(-0.74%)
Feb 18, 2005 5.404 5.440 5.404 5.437 1,440,976 -0.04(-0.64%)
Feb 17, 2005 5.477 5.537 5.469 5.472 1,308,664 -0.03(-0.54%)
Feb 16, 2005 5.504 5.556 5.477 5.502 571,127 -0.02(-0.39%)
Feb 15, 2005 5.477 5.553 5.477 5.523 2,697,754 +0.11(+2.04%)
Feb 14, 2005 5.399 5.469 5.399 5.413 1,434,676 +0.01(+0.15%)
Feb 11, 2005 5.396 5.410 5.348 5.404 718,635 +0.02(+0.30%)
Feb 10, 2005 5.348 5.399 5.348 5.388 460,312 -0.00(-0.05%)
Feb 09, 2005 5.386 5.404 5.332 5.391 585,211 +0.01(+0.10%)
Feb 08, 2005 5.396 5.423 5.359 5.386 2,005,063 -0.04(-0.80%)
Feb 07, 2005 5.477 5.477 5.415 5.429 849,835 -0.05(-0.89%)
Feb 04, 2005 5.402 5.547 5.402 5.477 860,583 +0.03(+0.50%)
Feb 03, 2005 5.477 5.553 5.423 5.450 808,696 -0.14(-2.51%)
Feb 02, 2005 5.618 5.661 5.539 5.591 635,616 -0.06(-1.10%)
Feb 01, 2005 5.607 5.701 5.585 5.653 898,386 +0.05(+0.96%)
Jan 31, 2005 5.612 5.685 5.596 5.599 615,973 +0.02(+0.29%)
Jan 28, 2005 5.653 5.666 5.531 5.583 827,227 -0.06(-1.15%)
Jan 27, 2005 5.680 5.682 5.639 5.647 524,058 +0.01(+0.10%)
Jan 26, 2005 5.666 5.712 5.572 5.642 1,468,773 -0.00(-0.05%)
Jan 25, 2005 5.666 5.699 5.553 5.645 498,486 -0.02(-0.38%)
Jan 24, 2005 5.855 5.855 5.634 5.666 1,577,365 -0.12(-2.14%)
Jan 21, 2005 5.620 5.790 5.615 5.790 1,509,912 +0.00(+0.05%)
Jan 20, 2005 5.869 5.869 5.734 5.788 777,193 -0.08(-1.38%)
Jan 19, 2005 5.896 5.909 5.828 5.869 834,269 +0.03(+0.46%)
Jan 18, 2005 5.788 5.847 5.774 5.842 685,650 -0.08(-1.41%)
Jan 14, 2005 5.860 5.936 5.860 5.925 280,560 +0.08(+1.43%)
Jan 13, 2005 5.812 5.904 5.812 5.842 603,001 +0.18(+3.19%)
Jan 12, 2005 5.612 5.685 5.612 5.661 873,555 +0.10(+1.84%)
Jan 11, 2005 5.693 5.696 5.558 5.558 529,988 -0.13(-2.37%)
Jan 10, 2005 5.774 5.796 5.693 5.693 345,419 -0.21(-3.61%)
Jan 07, 2005 5.928 5.985 5.874 5.906 1,091,851 +0.15(+2.58%)
Jan 06, 2005 5.734 5.782 5.720 5.758 755,697 +0.16(+2.89%)
Jan 05, 2005 5.680 5.680 5.572 5.596 596,700 -0.10(-1.71%)
Jan 04, 2005 5.761 5.828 5.620 5.693 1,174,129 -0.06(-1.12%)
Jan 03, 2005 5.672 5.842 5.672 5.758 1,155,227 +0.09(+1.52%)
Dec 31, 2004 5.585 5.790 5.580 5.672 1,004,755 +0.06(+1.15%)
Dec 30, 2004 5.574 5.626 5.558 5.607 574,463 +0.01(+0.24%)
Dec 29, 2004 5.580 5.626 5.561 5.593 770,151 -0.05(-0.81%)
Dec 28, 2004 5.639 5.653 5.572 5.639 565,197 -0.05(-0.85%)
Dec 27, 2004 5.645 5.693 5.588 5.688 634,874 +0.02(+0.29%)
Dec 23, 2004 5.666 5.688 5.636 5.672 486,255 +0.06(+1.01%)
Dec 22, 2004 5.599 5.647 5.564 5.615 264,994 -0.04(-0.67%)
Dec 21, 2004 5.723 5.723 5.601 5.653 518,129 -0.05(-0.95%)
Dec 20, 2004 5.712 5.715 5.639 5.707 775,340 -0.01(-0.14%)
Dec 17, 2004 5.626 5.715 5.612 5.715 973,623 +0.12(+2.07%)
Dec 16, 2004 5.612 5.647 5.556 5.599 2,310,084 +0.11(+1.97%)
Dec 15, 2004 5.396 5.558 5.396 5.491 3,687,685 +0.27(+5.17%)
Dec 14, 2004 5.342 5.342 5.167 5.221 2,767,431 -0.19(-3.49%)
Dec 13, 2004 5.437 5.488 5.340 5.410 1,312,000 -0.03(-0.50%)
Dec 10, 2004 5.512 5.512 5.413 5.437 1,923,896 -0.08(-1.37%)
Dec 09, 2004 5.599 5.653 5.423 5.512 5,270,239 -0.42(-7.14%)
Dec 08, 2004 5.987 5.998 5.936 5.936 320,587 -0.10(-1.70%)
Dec 07, 2004 6.071 6.109 6.017 6.038 574,834 -0.04(-0.58%)
Dec 06, 2004 6.025 6.095 6.022 6.074 1,322,007 -0.02(-0.35%)
Dec 03, 2004 6.082 6.109 6.060 6.095 1,575,141 -0.20(-3.17%)
Dec 02, 2004 6.155 6.389 6.155 6.295 1,212,303 +0.16(+2.64%)
Dec 01, 2004 6.030 6.149 6.030 6.133 1,853,849 +0.15(+2.48%)
Nov 30, 2004 6.012 6.020 5.976 5.985 298,721 -0.01(-0.22%)
Nov 29, 2004 5.974 6.003 5.974 5.998 670,454 +0.02(+0.41%)
Nov 26, 2004 6.074 6.074 5.974 5.974 222,743 -0.08(-1.38%)
Nov 24, 2004 6.074 6.092 6.036 6.057 1,203,037 +0.01(+0.09%)
Nov 23, 2004 5.947 6.052 5.936 6.052 596,700 +0.15(+2.61%)
Nov 22, 2004 5.931 5.936 5.887 5.898 425,473 +0.04(+0.74%)
Nov 19, 2004 5.801 5.877 5.801 5.855 1,744,886 +0.11(+1.88%)
Nov 18, 2004 5.828 5.855 5.736 5.747 683,055 -0.11(-1.84%)
Nov 17, 2004 5.680 5.855 5.680 5.855 527,023 +0.18(+3.09%)
Nov 16, 2004 5.693 5.736 5.666 5.680 246,463 -0.01(-0.24%)
Nov 15, 2004 5.774 5.779 5.672 5.693 177,157 -0.04(-0.71%)
Nov 12, 2004 5.707 5.750 5.639 5.734 366,544 +0.05(+0.95%)
Nov 11, 2004 5.647 5.699 5.618 5.680 252,022 +0.03(+0.57%)
Nov 10, 2004 5.669 5.680 5.615 5.647 504,416 -0.01(-0.24%)
Nov 09, 2004 5.666 5.693 5.650 5.661 473,654 -0.05(-0.80%)
Nov 08, 2004 5.537 5.707 5.534 5.707 1,342,020 +0.19(+3.52%)
Nov 05, 2004 5.518 5.572 5.480 5.512 652,294 +0.00(+0.05%)
Nov 04, 2004 5.558 5.558 5.423 5.510 436,962 -0.06(-1.07%)
Nov 03, 2004 5.518 5.596 5.518 5.569 916,917 +0.17(+3.10%)
Nov 02, 2004 5.369 5.437 5.342 5.402 1,126,689 +0.19(+3.73%)
Nov 01, 2004 5.145 5.259 5.145 5.207 689,726 +0.06(+1.21%)
Oct 29, 2004 5.137 5.216 5.135 5.145 312,434 +0.01(+0.16%)
Oct 28, 2004 5.097 5.143 5.075 5.137 240,533 +0.07(+1.33%)
Oct 27, 2004 5.019 5.073 4.978 5.070 455,864 +0.05(+1.02%)
Oct 26, 2004 4.989 5.019 4.965 5.019 734,942 -0.08(-1.59%)
Oct 25, 2004 5.121 5.129 5.078 5.100 463,647 -0.11(-2.17%)
Oct 22, 2004 5.264 5.299 5.207 5.213 1,088,886 +0.08(+1.63%)
Oct 21, 2004 5.100 5.132 5.083 5.129 1,311,259 -0.04(-0.68%)
Oct 20, 2004 5.154 5.224 5.137 5.164 942,490 -0.14(-2.64%)
Oct 19, 2004 5.207 5.359 5.194 5.305 1,989,867 +0.17(+3.31%)
Oct 18, 2004 5.121 5.167 5.121 5.135 540,366 +0.01(+0.26%)
Oct 15, 2004 5.059 5.121 5.040 5.121 637,839 +0.12(+2.43%)
Oct 14, 2004 5.100 5.118 4.981 5.000 874,667 -0.10(-1.96%)
Oct 13, 2004 5.121 5.145 5.086 5.100 1,246,771 +0.05(+1.07%)
Oct 12, 2004 5.046 5.056 4.951 5.046 963,245 -0.05(-1.06%)
Oct 11, 2004 5.019 5.108 5.019 5.100 694,544 +0.08(+1.61%)
Oct 08, 2004 5.059 5.067 5.016 5.019 1,853,108 +0.01(+0.27%)
Oct 07, 2004 5.005 5.032 4.994 5.005 2,096,977 +0.03(+0.54%)
Oct 06, 2004 5.040 5.070 4.970 4.978 2,147,752 -0.15(-2.89%)
Oct 05, 2004 5.154 5.159 5.100 5.127 1,084,809 +0.05(+1.06%)
Oct 04, 2004 4.943 5.086 4.943 5.073 2,227,806 +0.13(+2.73%)
Oct 01, 2004 4.816 4.940 4.816 4.938 1,562,911 +0.16(+3.45%)
Sep 30, 2004 4.722 4.789 4.722 4.773 1,650,748 +0.07(+1.49%)
Sep 29, 2004 4.795 4.822 4.700 4.703 731,236 -0.05(-0.97%)
Sep 28, 2004 4.789 4.789 4.700 4.749 493,297 -0.04(-0.85%)
Sep 27, 2004 4.843 4.857 4.778 4.789 1,176,353 -0.06(-1.28%)
Sep 24, 2004 4.884 4.886 4.843 4.851 1,075,173 +0.05(+1.01%)
Sep 23, 2004 4.884 4.919 4.792 4.803 1,236,764 -0.14(-2.84%)
Sep 22, 2004 4.965 4.992 4.913 4.943 1,329,790 -0.06(-1.24%)
Sep 21, 2004 5.027 5.051 5.005 5.005 1,680,398 +0.06(+1.20%)
Sep 20, 2004 4.919 5.056 4.919 4.946 2,404,222 +0.03(+0.55%)
Sep 17, 2004 4.924 4.924 4.889 4.919 637,098 +0.02(+0.50%)
Sep 16, 2004 4.830 4.908 4.830 4.894 920,994 +0.10(+2.14%)
Sep 15, 2004 4.800 4.814 4.789 4.792 95,991 -0.04(-0.73%)
Sep 14, 2004 4.816 4.854 4.792 4.827 401,753 +0.05(+1.13%)
Sep 13, 2004 4.660 4.824 4.660 4.773 277,966 +0.09(+1.84%)
Sep 10, 2004 4.646 4.762 4.646 4.687 83,019 +0.00(+0.06%)
Sep 09, 2004 4.695 4.695 4.638 4.684 239,792 -0.07(-1.48%)
Sep 08, 2004 4.803 4.803 4.738 4.754 201,247 -0.04(-0.73%)
Sep 07, 2004 4.722 4.789 4.708 4.789 521,464 +0.05(+0.97%)
Sep 03, 2004 4.735 4.830 4.698 4.743 320,587 +0.01(+0.17%)
Sep 02, 2004 4.625 4.749 4.598 4.735 433,997 +0.15(+3.36%)
Sep 01, 2004 4.509 4.638 4.509 4.581 480,325 +0.19(+4.43%)
Aug 31, 2004 4.341 4.398 4.333 4.387 267,959 +0.08(+1.88%)
Aug 30, 2004 4.263 4.328 4.263 4.306 174,192 +0.03(+0.69%)
Aug 27, 2004 4.269 4.317 4.215 4.277 308,357 +0.01(+0.25%)
Aug 26, 2004 4.263 4.277 4.185 4.266 177,898 -0.02(-0.57%)
Aug 25, 2004 4.269 4.331 4.260 4.290 428,438 -0.01(-0.31%)
Aug 24, 2004 4.298 4.309 4.242 4.304 464,018 +0.01(+0.13%)
Aug 23, 2004 4.409 4.484 4.277 4.298 435,480 -0.25(-5.57%)
Aug 20, 2004 4.533 4.579 4.533 4.552 209,401 +0.01(+0.24%)
Aug 19, 2004 4.425 4.560 4.425 4.541 862,807 +0.09(+2.00%)
Aug 18, 2004 4.420 4.452 4.385 4.452 526,653 +0.04(+0.79%)
Aug 17, 2004 4.401 4.452 4.401 4.417 333,559 -0.00(-0.06%)
Aug 16, 2004 4.403 4.436 4.390 4.420 435,480 -0.00(-0.06%)
Aug 13, 2004 4.403 4.452 4.398 4.422 377,292 +0.02(+0.43%)
Aug 12, 2004 4.425 4.425 4.398 4.403 125,640 -0.02(-0.43%)
Aug 11, 2004 4.406 4.436 4.403 4.422 340,601 +0.02(+0.43%)
Aug 10, 2004 4.412 4.425 4.387 4.403 313,545 -0.02(-0.49%)
Aug 09, 2004 4.425 4.509 4.412 4.425 444,375 +0.04(+0.92%)
Aug 06, 2004 4.398 4.484 4.366 4.385 436,221 -0.03(-0.67%)
Aug 05, 2004 4.438 4.522 4.398 4.414 293,902 -0.06(-1.45%)
Aug 04, 2004 4.425 4.503 4.398 4.479 279,078 -0.03(-0.60%)
Aug 03, 2004 4.465 4.533 4.455 4.506 612,266 +0.02(+0.42%)
Aug 02, 2004 4.452 4.522 4.425 4.487 919,141 -0.10(-2.23%)
Jul 30, 2004 4.654 4.654 4.498 4.590 404,348 -0.01(-0.18%)
Jul 29, 2004 4.546 4.614 4.546 4.598 348,013 +0.07(+1.61%)
Jul 28, 2004 4.479 4.530 4.412 4.525 3,828,150 +0.09(+2.13%)
Jul 27, 2004 4.452 4.519 4.425 4.430 1,070,725 -0.05(-1.08%)
Jul 26, 2004 4.492 4.525 4.425 4.479 542,960 -0.05(-1.13%)
Jul 23, 2004 4.573 4.579 4.482 4.530 545,925 -0.00(-0.06%)
Jul 22, 2004 4.560 4.576 4.398 4.533 714,558 -0.09(-2.04%)
Jul 21, 2004 4.754 4.787 4.617 4.627 1,444,683 -0.07(-1.49%)
Jul 20, 2004 4.630 4.706 4.614 4.698 1,242,694 +0.07(+1.46%)
Jul 19, 2004 4.641 4.654 4.563 4.630 1,161,528 +0.00(+0.06%)
Jul 16, 2004 4.560 4.654 4.552 4.627 782,011 +0.22(+4.89%)
Jul 15, 2004 4.425 4.452 4.374 4.412 520,352 -0.01(-0.30%)
Jul 14, 2004 4.465 4.492 4.390 4.425 690,838 -0.03(-0.61%)
Jul 13, 2004 4.452 4.476 4.436 4.452 604,854 -0.09(-1.90%)
Jul 12, 2004 4.506 4.568 4.506 4.538 899,128 -0.03(-0.71%)
Jul 09, 2004 4.565 4.654 4.552 4.571 790,535 -0.02(-0.35%)
Jul 08, 2004 4.649 4.649 4.517 4.587 597,442 -0.09(-2.02%)
Jul 07, 2004 4.635 4.722 4.587 4.681 1,091,110 +0.09(+1.94%)
Jul 06, 2004 4.681 4.711 4.590 4.592 2,238,925 +0.13(+2.96%)
Jul 02, 2004 4.452 4.490 4.412 4.460 1,241,211 +0.18(+4.29%)
Jul 01, 2004 4.250 4.331 4.250 4.277 1,141,885 +0.08(+1.93%)
Jun 30, 2004 4.182 4.269 4.158 4.196 1,576,624 +0.05(+1.17%)
Jun 29, 2004 4.196 4.223 4.120 4.147 294,644 +0.02(+0.39%)
Jun 28, 2004 4.196 4.223 4.104 4.131 466,983 -0.06(-1.54%)
Jun 25, 2004 4.182 4.247 4.161 4.196 1,373,153 +0.10(+2.37%)
Jun 24, 2004 4.161 4.223 4.007 4.099 1,066,649 -0.05(-1.11%)
Jun 23, 2004 4.007 4.166 3.993 4.144 2,774,102 +0.28(+7.26%)
Jun 22, 2004 3.818 3.899 3.818 3.864 898,386 +0.03(+0.85%)
Jun 21, 2004 3.818 3.885 3.802 3.831 956,574 +0.01(+0.21%)
Jun 18, 2004 3.818 3.880 3.810 3.823 948,791 -0.04(-0.98%)
Jun 17, 2004 3.972 3.972 3.848 3.861 608,190 -0.06(-1.65%)
Jun 16, 2004 3.858 3.947 3.850 3.926 429,921 -0.01(-0.27%)
Jun 15, 2004 3.912 3.964 3.902 3.937 806,843 +0.12(+3.26%)
Jun 14, 2004 3.896 3.899 3.796 3.813 828,709 -0.14(-3.62%)
Jun 10, 2004 3.993 4.007 3.937 3.956 594,847 -0.01(-0.27%)
Jun 09, 2004 4.045 4.053 3.966 3.966 1,042,558 -0.11(-2.78%)
Jun 08, 2004 4.047 4.101 4.034 4.080 1,056,642 +0.05(+1.27%)
Jun 07, 2004 3.958 4.031 3.958 4.028 1,890,540 +0.09(+2.26%)
Jun 04, 2004 3.939 3.993 3.931 3.939 1,880,163 -0.00(-0.07%)
Jun 03, 2004 4.155 4.155 3.858 3.942 3,785,529 -0.23(-5.44%)
Jun 02, 2004 4.263 4.290 4.142 4.169 2,584,715 -0.16(-3.62%)
Jun 01, 2004 4.304 4.344 4.304 4.325 1,301,623 -0.03(-0.74%)
May 28, 2004 4.339 4.368 4.304 4.358 1,455,060 -0.01(-0.19%)
May 27, 2004 4.358 4.371 4.339 4.366 1,910,925 +0.05(+1.06%)
May 26, 2004 4.304 4.355 4.304 4.320 1,538,450 -0.09(-2.14%)
May 25, 2004 4.333 4.492 4.263 4.414 2,152,570 -0.13(-2.97%)
May 24, 2004 4.581 4.587 4.492 4.549 743,466 -0.02(-0.53%)
May 21, 2004 4.565 4.614 4.546 4.573 791,647 +0.02(+0.47%)
May 20, 2004 4.644 4.644 4.452 4.552 2,005,433 -0.09(-1.92%)
May 19, 2004 4.385 4.716 4.385 4.641 3,453,081 +0.42(+10.04%)
May 18, 2004 4.120 4.217 4.088 4.217 1,941,686 +0.13(+3.17%)
May 17, 2004 4.063 4.134 3.980 4.088 1,565,135 -0.33(-7.45%)
May 14, 2004 4.452 4.452 4.371 4.417 310,210 -0.04(-0.85%)
May 13, 2004 4.412 4.522 4.412 4.455 379,516 +0.04(+0.98%)
May 12, 2004 4.438 4.538 4.398 4.412 615,973 -0.01(-0.30%)
May 11, 2004 4.196 4.465 4.196 4.425 1,271,232 +0.22(+5.33%)
May 10, 2004 4.136 4.250 4.128 4.201 2,154,794 -0.29(-6.49%)
May 07, 2004 4.654 4.776 4.412 4.492 1,726,355 -0.16(-3.48%)
May 06, 2004 4.857 4.857 4.587 4.654 1,372,041 -0.30(-6.05%)
May 05, 2004 5.100 5.100 4.938 4.954 1,647,042 -0.21(-4.13%)
May 04, 2004 5.054 5.207 4.992 5.167 806,102 +0.20(+4.08%)
May 03, 2004 4.984 5.148 4.965 4.965 1,438,011 +0.08(+1.66%)
Apr 30, 2004 4.924 4.938 4.830 4.884 1,135,584 -0.11(-2.16%)
Apr 29, 2004 5.113 5.154 4.957 4.992 1,538,821 -0.18(-3.44%)
Apr 28, 2004 5.302 5.305 5.108 5.170 825,374 -0.15(-2.74%)
Apr 27, 2004 5.356 5.356 5.288 5.315 486,996 -0.06(-1.05%)
Apr 26, 2004 5.369 5.421 5.353 5.372 618,196 +0.07(+1.32%)
Apr 23, 2004 5.234 5.342 5.234 5.302 449,193 +0.10(+1.87%)
Apr 22, 2004 5.137 5.224 5.024 5.205 538,513 -0.01(-0.21%)
Apr 21, 2004 5.234 5.240 5.199 5.216 336,524 -0.07(-1.38%)
Apr 20, 2004 5.288 5.369 5.234 5.288 859,100 +0.21(+4.14%)
Apr 19, 2004 5.100 5.100 4.897 5.078 405,089 -0.04(-0.69%)
Apr 16, 2004 5.046 5.118 5.046 5.113 417,690 +0.13(+2.54%)
Apr 15, 2004 4.975 5.013 4.938 4.986 302,797 -0.06(-1.12%)
Apr 14, 2004 5.086 5.110 5.021 5.043 550,002 -0.03(-0.59%)
Apr 13, 2004 4.992 5.118 4.992 5.073 1,920,190 +0.08(+1.62%)
Apr 12, 2004 4.911 5.100 4.911 4.992 811,290 -0.01(-0.16%)
Apr 08, 2004 5.037 5.100 5.000 5.000 835,751 -0.03(-0.64%)
Apr 07, 2004 4.857 5.118 4.857 5.032 2,222,988 +0.08(+1.63%)
Apr 06, 2004 4.811 4.965 4.800 4.951 1,492,493 +0.17(+3.61%)
Apr 05, 2004 4.789 4.789 4.641 4.778 730,495 +0.05(+0.97%)
Apr 02, 2004 4.708 4.751 4.695 4.733 552,226 +0.08(+1.74%)
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.