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:

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

17.59 -0.58 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.90 11.02 10.80 11.00 778,170 +0.11(+1.02%)
Mar 30, 2010 10.87 10.91 10.85 10.89 885,844 +0.04(+0.40%)
Mar 29, 2010 10.92 10.92 10.79 10.85 736,464 +0.02(+0.23%)
Mar 26, 2010 11.02 11.02 10.77 10.82 900,309 -0.13(-1.18%)
Mar 25, 2010 11.05 11.23 10.93 10.95 1,714,981 +0.06(+0.56%)
Mar 24, 2010 10.84 10.91 10.79 10.89 563,771 +0.13(+1.17%)
Mar 23, 2010 10.73 10.80 10.65 10.76 846,479 +0.03(+0.26%)
Mar 22, 2010 10.83 10.89 10.71 10.74 1,571,585 -0.22(-1.99%)
Mar 19, 2010 10.94 11.07 10.83 10.95 1,778,063 -0.07(-0.61%)
Mar 18, 2010 11.40 11.40 10.94 11.02 4,074,752 -0.62(-5.29%)
Mar 17, 2010 11.50 11.69 11.50 11.64 637,664 +0.31(+2.71%)
Mar 16, 2010 11.31 11.34 11.18 11.33 503,296 +0.02(+0.16%)
Mar 15, 2010 11.25 11.33 11.23 11.31 437,721 -0.09(-0.78%)
Mar 12, 2010 11.44 11.44 11.37 11.40 905,266 -0.23(-1.96%)
Mar 11, 2010 11.64 11.64 11.49 11.63 825,349 +0.02(+0.21%)
Mar 10, 2010 11.55 11.63 11.53 11.60 443,884 -0.09(-0.74%)
Mar 09, 2010 11.53 11.73 11.53 11.69 2,239,094 +0.18(+1.60%)
Mar 08, 2010 11.13 11.51 11.31 11.51 3,291,755 +0.38(+3.37%)
Mar 05, 2010 11.07 11.22 10.92 11.13 1,148,863 +0.21(+1.92%)
Mar 04, 2010 10.97 10.97 10.87 10.92 1,111,991 +0.01(+0.08%)
Mar 03, 2010 11.12 11.12 10.86 10.91 1,203,665 -0.31(-2.74%)
Mar 02, 2010 11.18 11.28 11.17 11.22 732,349 +0.23(+2.10%)
Mar 01, 2010 10.89 11.03 10.89 10.99 524,327 -0.07(-0.61%)
Feb 26, 2010 10.96 11.07 10.91 11.06 341,612 +0.09(+0.84%)
Feb 25, 2010 10.98 10.98 10.77 10.96 515,177 -0.24(-2.14%)
Feb 24, 2010 11.16 11.23 11.04 11.20 266,175 +0.10(+0.89%)
Feb 23, 2010 11.23 11.29 11.07 11.11 495,130 -0.17(-1.48%)
Feb 22, 2010 11.31 11.33 11.24 11.27 407,747 -0.09(-0.75%)
Feb 19, 2010 11.35 11.40 11.32 11.36 314,440 -0.12(-1.04%)
Feb 18, 2010 11.47 11.55 11.37 11.48 621,678 -0.06(-0.51%)
Feb 17, 2010 11.63 11.67 11.49 11.54 521,425 -0.11(-0.92%)
Feb 16, 2010 11.73 11.73 11.59 11.64 717,480 +0.21(+1.80%)
Feb 12, 2010 11.52 11.44 11.44 11.44 379,024 -0.16(-1.38%)
Feb 11, 2010 11.47 11.61 11.35 11.60 367,988 +0.18(+1.53%)
Feb 10, 2010 11.42 11.47 11.26 11.42 745,693 -0.09(-0.77%)
Feb 09, 2010 11.39 11.56 11.34 11.51 645,167 +0.06(+0.48%)
Feb 08, 2010 11.57 11.57 11.41 11.46 455,817 -0.12(-1.04%)
Feb 05, 2010 11.83 11.83 11.33 11.58 747,978 -0.29(-2.44%)
Feb 04, 2010 12.14 12.15 11.85 11.87 595,052 -0.37(-3.04%)
Feb 03, 2010 12.10 12.39 12.10 12.24 207,995 -0.11(-0.87%)
Feb 02, 2010 12.28 12.37 12.19 12.35 341,882 +0.02(+0.20%)
Feb 01, 2010 12.23 12.34 12.09 12.32 406,586 +0.14(+1.14%)
Jan 29, 2010 12.31 12.42 12.08 12.18 885,054 -0.09(-0.75%)
Jan 28, 2010 12.31 12.54 12.21 12.27 587,214 +0.10(+0.81%)
Jan 27, 2010 12.00 12.21 11.98 12.18 603,818 +0.15(+1.23%)
Jan 26, 2010 12.07 12.17 12.00 12.03 409,141 -0.05(-0.38%)
Jan 25, 2010 12.11 12.21 12.01 12.07 258,633 +0.06(+0.51%)
Jan 22, 2010 12.09 12.27 11.98 12.01 560,130 -0.19(-1.56%)
Jan 21, 2010 12.23 12.42 12.17 12.20 761,273 -0.05(-0.43%)
Jan 20, 2010 12.42 12.46 12.23 12.26 720,422 -0.27(-2.16%)
Jan 19, 2010 12.45 12.53 12.31 12.53 681,655 +0.05(+0.37%)
Jan 15, 2010 12.63 12.48 12.48 12.48 693,036 -0.04(-0.29%)
Jan 14, 2010 12.46 12.56 12.46 12.52 281,423 -0.05(-0.39%)
Jan 13, 2010 12.60 12.62 12.47 12.57 550,570 -0.07(-0.54%)
Jan 12, 2010 12.57 12.67 12.51 12.63 766,175 +0.13(+1.06%)
Jan 11, 2010 12.50 12.55 12.42 12.50 877,685 +0.05(+0.40%)
Jan 08, 2010 12.35 12.45 12.31 12.45 424,754 +0.13(+1.02%)
Jan 07, 2010 12.48 12.48 12.28 12.33 1,098,039 -0.24(-1.89%)
Jan 06, 2010 12.64 12.64 12.52 12.56 541,114 -0.01(-0.05%)
Jan 05, 2010 12.63 12.64 12.55 12.57 751,111 -0.04(-0.32%)
Jan 04, 2010 12.42 12.65 12.42 12.61 1,459,455 +0.32(+2.60%)
Dec 31, 2009 12.38 12.29 12.29 12.29 261,676 -0.08(-0.67%)
Dec 30, 2009 12.35 12.41 12.32 12.37 656,765 -0.06(-0.44%)
Dec 29, 2009 12.50 12.50 12.22 12.43 604,686 -0.03(-0.22%)
Dec 28, 2009 12.53 12.58 12.45 12.46 771,454 -0.05(-0.42%)
Dec 24, 2009 12.60 12.60 12.45 12.51 217,861 +0.04(+0.30%)
Dec 23, 2009 12.57 12.61 12.45 12.47 299,042 -0.13(-1.00%)
Dec 22, 2009 12.44 12.63 12.44 12.60 292,648 +0.28(+2.27%)
Dec 21, 2009 12.56 12.56 12.29 12.32 803,047 -0.41(-3.21%)
Dec 18, 2009 12.80 12.82 12.64 12.73 759,872 -0.06(-0.43%)
Dec 17, 2009 12.88 12.88 12.75 12.78 566,882 +0.17(+1.32%)
Dec 16, 2009 12.60 12.74 12.59 12.62 440,932 +0.15(+1.23%)
Dec 15, 2009 12.47 12.55 12.44 12.46 500,065 -0.04(-0.34%)
Dec 14, 2009 12.50 12.53 12.46 12.51 427,065 -0.15(-1.17%)
Dec 11, 2009 12.56 12.65 12.44 12.65 422,365 +0.33(+2.70%)
Dec 10, 2009 12.23 12.35 12.23 12.32 432,091 +0.29(+2.38%)
Dec 09, 2009 12.06 12.06 11.94 12.03 258,815 -0.04(-0.31%)
Dec 08, 2009 12.07 12.18 12.06 12.07 275,386 -0.11(-0.88%)
Dec 07, 2009 12.13 12.19 12.09 12.18 429,174 +0.00(+0.03%)
Dec 04, 2009 12.16 12.22 12.00 12.18 547,336 +0.23(+1.90%)
Dec 03, 2009 11.97 12.04 11.92 11.95 484,661 +0.11(+0.96%)
Dec 02, 2009 11.93 11.93 11.81 11.84 494,326 +0.01(+0.05%)
Dec 01, 2009 11.86 11.89 11.73 11.83 527,677 +0.10(+0.89%)
Nov 30, 2009 11.65 11.84 11.65 11.73 401,377 +0.21(+1.87%)
Nov 27, 2009 11.44 11.58 11.37 11.51 649,374 -0.37(-3.13%)
Nov 25, 2009 11.95 11.95 11.78 11.88 393,942 +0.14(+1.15%)
Nov 24, 2009 11.79 11.83 11.71 11.75 689,915 -0.01(-0.08%)
Nov 23, 2009 11.85 11.86 11.69 11.76 860,553 -0.01(-0.10%)
Nov 20, 2009 11.87 11.91 11.73 11.77 1,017,156 +0.05(+0.42%)
Nov 19, 2009 11.89 11.93 11.69 11.72 1,658,519 -0.14(-1.17%)
Nov 18, 2009 11.69 11.89 11.56 11.86 1,216,401 +0.18(+1.55%)
Nov 17, 2009 11.66 11.76 11.63 11.68 330,405 +0.02(+0.16%)
Nov 16, 2009 11.64 11.71 11.57 11.66 430,024 +0.14(+1.25%)
Nov 13, 2009 11.46 11.55 11.40 11.51 174,113 +0.08(+0.67%)
Nov 12, 2009 11.65 11.65 11.38 11.44 267,590 -0.08(-0.67%)
Nov 11, 2009 11.45 11.56 11.44 11.51 441,528 +0.06(+0.48%)
Nov 10, 2009 11.47 11.48 11.37 11.46 321,557 -0.03(-0.27%)
Nov 09, 2009 11.36 11.50 11.35 11.49 427,748 +0.13(+1.14%)
Nov 06, 2009 11.21 11.37 11.21 11.36 514,952 +0.09(+0.76%)
Nov 05, 2009 11.19 11.30 11.17 11.27 978,317 +0.37(+3.38%)
Nov 04, 2009 10.91 11.00 10.88 10.91 831,372 +0.18(+1.63%)
Nov 03, 2009 10.60 10.75 10.51 10.73 654,224 +0.11(+1.01%)
Nov 02, 2009 10.44 10.66 10.44 10.62 857,795 +0.21(+1.98%)
Oct 30, 2009 10.60 10.71 10.40 10.42 1,114,442 -0.10(-0.93%)
Oct 29, 2009 10.53 10.57 10.31 10.52 1,367,422 +0.06(+0.62%)
Oct 28, 2009 10.75 10.79 10.40 10.45 1,046,340 -0.35(-3.24%)
Oct 27, 2009 10.87 10.97 10.78 10.80 753,231 -0.11(-0.99%)
Oct 26, 2009 11.20 11.20 10.87 10.91 941,236 -0.18(-1.61%)
Oct 23, 2009 11.06 11.11 11.00 11.09 333,178 -0.09(-0.77%)
Oct 22, 2009 11.11 11.18 10.91 11.17 501,875 -0.03(-0.27%)
Oct 21, 2009 11.11 11.28 11.11 11.20 916,964 +0.04(+0.39%)
Oct 20, 2009 11.17 11.19 11.13 11.16 1,279,802 -0.15(-1.33%)
Oct 19, 2009 11.27 11.35 11.16 11.31 411,140 +0.14(+1.29%)
Oct 16, 2009 11.27 11.36 11.11 11.17 533,162 -0.19(-1.70%)
Oct 15, 2009 11.32 11.40 11.29 11.36 648,996 -0.03(-0.24%)
Oct 14, 2009 11.36 11.57 11.30 11.39 635,802 +0.04(+0.35%)
Oct 13, 2009 11.27 11.54 11.27 11.35 680,078 +0.15(+1.34%)
Oct 12, 2009 11.24 11.36 11.14 11.20 383,326 +0.00(+0.00%)
Oct 09, 2009 11.14 11.21 11.10 11.20 608,005 -0.05(-0.44%)
Oct 08, 2009 11.21 11.27 11.14 11.25 858,228 +0.11(+0.99%)
Oct 07, 2009 11.13 11.20 11.05 11.14 390,162 -0.00(-0.03%)
Oct 06, 2009 11.07 11.19 11.06 11.14 1,278,383 +0.33(+3.04%)
Oct 05, 2009 10.88 10.88 10.69 10.81 918,458 +0.14(+1.35%)
Oct 02, 2009 10.74 10.74 10.34 10.67 1,770,492 -0.15(-1.36%)
Oct 01, 2009 10.89 10.94 10.79 10.81 430,987 -0.15(-1.40%)
Sep 30, 2009 10.92 11.08 10.84 10.97 1,261,266 +0.16(+1.51%)
Sep 29, 2009 10.79 10.82 10.67 10.80 1,062,262 +0.08(+0.75%)
Sep 28, 2009 10.82 10.82 10.72 10.72 879,792 -0.12(-1.10%)
Sep 25, 2009 10.95 10.97 10.79 10.84 1,050,364 -0.03(-0.31%)
Sep 24, 2009 10.83 10.95 10.72 10.88 1,657,972 +0.30(+2.82%)
Sep 23, 2009 10.72 10.73 10.55 10.58 561,669 -0.13(-1.23%)
Sep 22, 2009 10.72 10.75 10.63 10.71 453,677 +0.10(+0.90%)
Sep 21, 2009 10.61 10.67 10.52 10.62 515,642 +0.01(+0.06%)
Sep 18, 2009 10.75 10.75 10.54 10.61 1,322,603 -0.02(-0.23%)
Sep 17, 2009 10.56 10.80 10.55 10.63 826,932 +0.11(+1.08%)
Sep 16, 2009 10.37 10.54 10.37 10.52 706,059 +0.12(+1.12%)
Sep 15, 2009 10.32 10.41 10.20 10.40 369,944 +0.18(+1.74%)
Sep 14, 2009 10.22 10.27 10.18 10.23 637,899 -0.16(-1.54%)
Sep 11, 2009 10.53 10.53 10.34 10.39 216,332 -0.13(-1.23%)
Sep 10, 2009 10.56 10.68 10.35 10.52 596,166 +0.21(+2.06%)
Sep 09, 2009 10.28 10.30 10.19 10.30 369,019 +0.02(+0.18%)
Sep 08, 2009 10.40 10.40 10.21 10.28 981,527 +0.08(+0.75%)
Sep 04, 2009 10.14 10.22 10.09 10.21 498,203 +0.01(+0.12%)
Sep 03, 2009 10.19 10.20 10.06 10.20 1,305,223 +0.21(+2.06%)
Sep 02, 2009 9.910 10.04 9.910 9.990 614,649 +0.01(+0.09%)
Sep 01, 2009 9.993 10.04 9.892 9.981 1,095,834 -0.01(-0.12%)
Aug 31, 2009 10.29 10.29 9.855 9.993 1,457,347 -0.46(-4.38%)
Aug 28, 2009 10.26 10.48 10.26 10.45 1,155,742 +0.04(+0.38%)
Aug 27, 2009 10.44 10.48 10.35 10.41 4,039,189 +0.03(+0.27%)
Aug 26, 2009 10.47 10.58 10.29 10.38 1,373,041 +0.02(+0.15%)
Aug 25, 2009 10.40 10.46 10.33 10.37 1,366,546 +0.13(+1.23%)
Aug 24, 2009 10.24 10.26 10.16 10.24 614,223 +0.07(+0.70%)
Aug 21, 2009 10.43 10.49 10.17 10.17 1,357,510 +0.03(+0.33%)
Aug 20, 2009 10.28 10.32 10.11 10.14 1,429,348 +0.02(+0.18%)
Aug 19, 2009 10.08 10.20 9.981 10.12 888,978 -0.14(-1.41%)
Aug 18, 2009 10.24 10.32 10.10 10.26 972,487 +0.01(+0.12%)
Aug 17, 2009 10.39 10.39 10.17 10.25 476,689 -0.33(-3.08%)
Aug 14, 2009 10.39 10.58 10.39 10.58 502,123 -0.02(-0.17%)
Aug 13, 2009 10.75 10.78 10.52 10.60 965,931 +0.11(+1.05%)
Aug 12, 2009 10.41 10.61 10.33 10.48 764,560 -0.09(-0.87%)
Aug 11, 2009 10.94 10.94 10.48 10.58 1,715,338 -0.46(-4.15%)
Aug 10, 2009 11.02 11.08 10.99 11.03 684,453 +0.19(+1.73%)
Aug 07, 2009 10.75 10.86 10.71 10.85 815,512 +0.18(+1.73%)
Aug 06, 2009 10.87 10.88 10.45 10.66 1,080,573 -0.14(-1.25%)
Aug 05, 2009 10.83 10.86 10.59 10.80 859,133 -0.10(-0.90%)
Aug 04, 2009 10.90 10.96 10.86 10.90 524,962 -0.01(-0.11%)
Aug 03, 2009 11.01 11.13 10.86 10.91 871,849 +0.06(+0.54%)
Jul 31, 2009 11.01 11.09 10.79 10.85 1,033,895 -0.19(-1.70%)
Jul 30, 2009 11.25 11.37 10.98 11.04 1,254,974 +0.19(+1.73%)
Jul 29, 2009 10.79 10.87 10.74 10.85 527,823 -0.05(-0.45%)
Jul 28, 2009 10.81 10.91 10.73 10.90 648,771 +0.18(+1.63%)
Jul 27, 2009 10.72 10.75 10.62 10.72 408,848 +0.09(+0.87%)
Jul 24, 2009 10.69 10.71 10.53 10.63 8,073 +0.25(+2.40%)
Jul 23, 2009 10.14 10.46 10.09 10.38 1,234,423 +0.39(+3.94%)
Jul 22, 2009 9.941 10.05 9.931 9.990 393,916 -0.24(-2.31%)
Jul 21, 2009 10.12 10.32 10.06 10.23 960,296 +0.21(+2.12%)
Jul 20, 2009 9.910 10.11 9.910 10.01 605,163 +0.13(+1.31%)
Jul 17, 2009 9.772 9.935 9.670 9.885 616,231 +0.21(+2.16%)
Jul 16, 2009 9.753 9.805 9.633 9.676 835,965 -0.28(-2.78%)
Jul 15, 2009 9.842 9.978 9.790 9.953 509,457 +0.19(+1.98%)
Jul 14, 2009 9.750 9.787 9.649 9.759 285,816 +0.12(+1.21%)
Jul 13, 2009 9.443 9.667 9.375 9.643 702,823 +0.00(+0.03%)
Jul 10, 2009 10.13 10.13 9.526 9.640 677,314 -0.15(-1.57%)
Jul 09, 2009 9.790 9.858 9.618 9.793 1,310,604 -0.08(-0.84%)
Jul 08, 2009 9.555 10.16 9.555 9.876 1,811,337 +0.03(+0.31%)
Jul 07, 2009 10.03 10.04 9.839 9.845 1,224,536 -0.10(-1.04%)
Jul 06, 2009 9.665 9.949 9.659 9.949 960,195 +0.37(+3.84%)
Jul 02, 2009 9.569 9.662 9.514 9.581 715,316 +0.02(+0.16%)
Jul 01, 2009 9.267 9.703 9.203 9.566 1,982,498 +0.52(+5.74%)
Jun 30, 2009 9.037 9.068 8.980 9.047 1,409,364 +0.04(+0.44%)
Jun 29, 2009 8.823 9.050 8.790 9.007 1,221,568 -0.09(-0.99%)
Jun 26, 2009 9.037 9.143 8.881 9.098 700,218 -0.05(-0.59%)
Jun 25, 2009 9.037 9.179 9.010 9.152 650,273 +0.47(+5.42%)
Jun 24, 2009 8.630 8.826 8.630 8.681 1,102,192 +0.11(+1.27%)
Jun 23, 2009 8.585 8.651 8.476 8.573 861,764 -0.13(-1.46%)
Jun 22, 2009 8.715 8.793 8.675 8.700 882,347 -0.13(-1.50%)
Jun 19, 2009 8.974 9.134 8.781 8.832 621,031 +0.05(+0.58%)
Jun 18, 2009 8.781 8.869 8.663 8.781 992,510 -0.06(-0.72%)
Jun 17, 2009 8.751 8.887 8.751 8.844 517,542 -0.19(-2.10%)
Jun 16, 2009 8.944 9.119 8.944 9.034 931,645 -0.09(-0.99%)
Jun 15, 2009 9.077 9.185 9.059 9.125 490,636 -0.20(-2.17%)
Jun 12, 2009 9.258 9.336 9.004 9.327 528,422 +0.06(+0.68%)
Jun 11, 2009 8.902 9.306 8.902 9.264 840,299 -0.04(-0.45%)
Jun 10, 2009 9.394 9.478 9.206 9.306 706,173 -0.11(-1.22%)
Jun 09, 2009 9.345 9.445 9.291 9.421 269,150 +0.18(+1.93%)
Jun 08, 2009 9.197 9.309 9.050 9.243 1,257,882 -0.19(-1.98%)
Jun 05, 2009 9.394 9.496 9.264 9.430 883,053 +0.08(+0.87%)
Jun 04, 2009 9.203 9.348 9.143 9.348 480,316 +0.38(+4.20%)
Jun 03, 2009 9.191 9.213 8.953 8.971 733,990 -0.15(-1.62%)
Jun 02, 2009 9.056 9.176 8.947 9.119 560,329 -0.11(-1.21%)
Jun 01, 2009 9.037 9.291 9.019 9.231 729,344 +0.30(+3.41%)
May 29, 2009 8.805 9.167 8.805 8.926 720,373 +0.10(+1.16%)
May 28, 2009 8.739 8.962 8.739 8.823 953,813 +0.12(+1.35%)
May 27, 2009 8.899 8.959 8.684 8.706 987,403 -0.13(-1.50%)
May 26, 2009 8.582 8.856 8.567 8.838 570,131 +0.27(+3.10%)
May 22, 2009 8.669 8.703 8.452 8.573 618,754 +0.31(+3.72%)
May 21, 2009 8.531 8.531 8.156 8.265 954,021 -0.33(-3.79%)
May 20, 2009 8.712 8.778 8.540 8.591 514,245 -0.04(-0.42%)
May 19, 2009 8.663 8.778 8.618 8.627 439,955 -0.01(-0.14%)
May 18, 2009 8.419 8.672 8.301 8.639 3,436,919 +0.57(+7.03%)
May 15, 2009 8.181 8.181 8.002 8.072 1,529,234 -0.07(-0.82%)
May 14, 2009 8.389 8.422 8.072 8.138 1,297,521 -0.21(-2.56%)
May 13, 2009 8.585 8.585 8.307 8.353 1,772,959 -0.25(-2.88%)
May 12, 2009 8.697 8.847 8.588 8.600 1,366,524 +0.05(+0.53%)
May 11, 2009 8.684 8.712 8.482 8.555 1,148,409 -0.35(-3.93%)
May 08, 2009 8.847 9.053 8.847 8.905 1,496,515 +0.11(+1.30%)
May 07, 2009 8.944 9.068 8.654 8.790 776,121 -0.23(-2.58%)
May 06, 2009 8.959 9.092 8.875 9.022 1,655,151 +0.24(+2.68%)
May 05, 2009 8.893 8.980 8.724 8.787 860,942 -0.39(-4.24%)
May 04, 2009 9.062 9.194 9.044 9.176 524,332 +0.43(+4.93%)
May 01, 2009 8.618 8.745 8.561 8.745 573,657 +0.07(+0.84%)
Apr 30, 2009 8.763 8.859 8.651 8.672 677,895 +0.09(+1.02%)
Apr 29, 2009 8.543 8.766 8.512 8.585 676,271 +0.11(+1.32%)
Apr 28, 2009 8.108 8.549 8.108 8.473 1,017,500 +0.44(+5.48%)
Apr 27, 2009 8.087 8.147 7.966 8.033 1,301,600 -0.14(-1.66%)
Apr 24, 2009 8.159 8.289 8.081 8.168 994,134 +0.02(+0.26%)
Apr 23, 2009 8.021 8.208 8.021 8.147 983,224 -0.03(-0.33%)
Apr 22, 2009 8.159 8.322 8.147 8.174 1,065,742 -0.06(-0.70%)
Apr 21, 2009 8.156 8.244 8.114 8.232 602,124 -0.02(-0.26%)
Apr 20, 2009 8.721 8.727 8.235 8.253 1,182,185 -0.24(-2.88%)
Apr 17, 2009 8.558 8.564 8.395 8.497 947,208 -0.11(-1.33%)
Apr 16, 2009 8.724 8.724 8.476 8.612 1,875,676 +0.29(+3.52%)
Apr 15, 2009 8.389 8.582 8.181 8.319 2,793,343 +0.14(+1.73%)
Apr 14, 2009 8.093 8.250 7.821 8.178 1,223,444 +0.09(+1.16%)
Apr 13, 2009 7.948 8.108 7.837 8.084 1,329,852 +0.35(+4.49%)
Apr 09, 2009 7.972 7.972 7.646 7.737 1,570,423 +0.14(+1.79%)
Apr 08, 2009 7.462 7.613 7.393 7.601 1,442,699 +0.08(+1.04%)
Apr 07, 2009 7.574 7.601 7.411 7.523 984,410 -0.32(-4.08%)
Apr 06, 2009 7.821 7.900 7.652 7.843 648,295 +0.06(+0.78%)
Apr 03, 2009 7.761 7.933 7.511 7.782 1,601,839 -0.09(-1.19%)
Apr 02, 2009 7.722 8.006 7.692 7.876 2,807,070 +0.06(+0.73%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.