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 )

18.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 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%)
Dec 01, 2010 10.14 10.26 10.14 10.24 1,032,203 +0.16(+1.57%)
Nov 30, 2010 10.03 10.11 9.949 10.08 1,280,878 -0.04(-0.43%)
Nov 29, 2010 10.08 10.13 9.985 10.12 1,043,059 -0.01(-0.08%)
Nov 26, 2010 10.11 10.19 10.06 10.13 1,094,078 -0.22(-2.16%)
Nov 24, 2010 10.33 10.35 10.35 10.35 1,176,928 +0.02(+0.16%)
Nov 23, 2010 10.44 10.44 10.32 10.34 820,991 -0.24(-2.22%)
Nov 22, 2010 10.48 10.61 10.42 10.57 2,446,886 +0.10(+0.91%)
Nov 19, 2010 10.37 10.49 10.36 10.48 883,155 +0.04(+0.35%)
Nov 18, 2010 10.48 10.53 10.43 10.44 2,480,032 +0.10(+1.00%)
Nov 17, 2010 10.35 10.40 10.32 10.34 2,277,949 -0.02(-0.16%)
Nov 16, 2010 10.25 10.38 10.21 10.35 2,969,584 +0.06(+0.63%)
Nov 15, 2010 10.30 10.36 10.27 10.29 1,748,780 -0.11(-1.05%)
Nov 12, 2010 10.45 10.47 10.27 10.40 3,198,767 -0.21(-1.98%)
Nov 11, 2010 10.63 10.66 10.53 10.61 2,353,920 -0.01(-0.11%)
Nov 10, 2010 10.62 10.63 10.47 10.62 3,185,142 +0.36(+3.46%)
Nov 09, 2010 10.24 10.33 10.19 10.27 1,850,321 -0.04(-0.35%)
Nov 08, 2010 10.00 10.30 10.00 10.30 1,548,083 +0.32(+3.20%)
Nov 05, 2010 9.994 10.07 9.848 9.982 3,685,650 -0.37(-3.59%)
Nov 04, 2010 10.19 10.46 10.19 10.35 1,673,734 +0.17(+1.65%)
Nov 03, 2010 10.26 10.27 10.07 10.19 2,340,113 -0.26(-2.52%)
Nov 02, 2010 10.51 10.52 10.40 10.45 2,664,909 -0.56(-5.11%)
Nov 01, 2010 10.93 11.07 10.55 11.01 1,676,811 -0.29(-2.58%)
Oct 29, 2010 11.43 11.47 11.22 11.30 1,947,904 -0.23(-1.97%)
Oct 28, 2010 11.53 11.61 11.49 11.53 259,748 +0.12(+1.03%)
Oct 27, 2010 11.35 11.42 11.34 11.41 340,371 +0.21(+1.85%)
Oct 25, 2010 11.34 11.34 11.20 11.21 751,108 -0.14(-1.23%)
Oct 22, 2010 11.35 11.37 11.22 11.35 340,907 -0.09(-0.78%)
Oct 21, 2010 11.40 11.51 11.38 11.43 723,558 -0.13(-1.11%)
Oct 20, 2010 11.33 11.66 11.32 11.56 760,434 +0.26(+2.33%)
Oct 19, 2010 11.30 11.50 11.25 11.30 1,010,760 -0.15(-1.34%)
Oct 18, 2010 11.40 11.49 11.38 11.45 488,612 -0.01(-0.10%)
Oct 15, 2010 11.47 11.50 11.34 11.47 1,111,644 +0.03(+0.27%)
Oct 14, 2010 11.47 11.47 11.37 11.43 1,341,241 -0.09(-0.80%)
Oct 13, 2010 11.51 11.56 11.47 11.53 1,012,193 -0.01(-0.05%)
Oct 12, 2010 11.47 11.59 11.42 11.53 600,355 -0.03(-0.22%)
Oct 11, 2010 11.52 11.60 11.52 11.56 420,270 +0.01(+0.07%)
Oct 08, 2010 11.55 11.61 11.44 11.55 1,186,765 -0.16(-1.36%)
Oct 07, 2010 11.75 11.75 11.56 11.71 994,366 -0.34(-2.79%)
Oct 06, 2010 12.05 12.05 11.94 12.04 742,339 -0.20(-1.62%)
Oct 05, 2010 12.13 12.26 12.13 12.24 651,446 +0.28(+2.34%)
Oct 04, 2010 11.88 11.98 11.84 11.96 706,928 +0.18(+1.52%)
Oct 01, 2010 11.78 11.83 11.76 11.78 546,281 +0.23(+1.99%)
Sep 30, 2010 11.67 11.83 11.52 11.56 992,658 -0.12(-1.01%)
Sep 29, 2010 11.66 11.84 11.60 11.67 1,406,932 +0.16(+1.36%)
Sep 28, 2010 11.42 11.59 11.32 11.52 1,303,550 +0.17(+1.48%)
Sep 27, 2010 11.41 11.44 11.30 11.35 984,386 +0.02(+0.15%)
Sep 24, 2010 11.16 11.36 11.16 11.33 867,811 +0.29(+2.64%)
Sep 23, 2010 10.99 11.16 10.95 11.04 850,442 -0.17(-1.52%)
Sep 22, 2010 11.32 11.33 11.16 11.21 609,664 -0.14(-1.21%)
Sep 21, 2010 11.40 11.42 11.29 11.35 1,131,333 -0.37(-3.15%)
Sep 20, 2010 11.58 11.74 11.51 11.72 739,084 +0.22(+1.95%)
Sep 17, 2010 11.49 11.62 11.48 11.49 529,544 -0.28(-2.38%)
Sep 15, 2010 11.71 11.79 11.63 11.77 975,910 +0.15(+1.28%)
Sep 14, 2010 11.55 11.71 11.55 11.63 760,249 -0.04(-0.38%)
Sep 13, 2010 11.61 11.68 11.56 11.67 614,088 +0.15(+1.31%)
Sep 10, 2010 11.42 11.52 11.30 11.52 658,578 +0.24(+2.11%)
Sep 09, 2010 11.36 11.42 11.18 11.28 755,407 -0.01(-0.07%)
Sep 08, 2010 11.13 11.32 11.13 11.29 351,756 +0.12(+1.05%)
Sep 07, 2010 11.28 11.28 11.15 11.17 691,192 -0.11(-0.97%)
Sep 03, 2010 11.22 11.32 11.21 11.28 381,200 +0.13(+1.13%)
Sep 02, 2010 11.22 11.22 11.11 11.15 57,222 -0.14(-1.26%)
Sep 01, 2010 11.06 11.33 11.05 11.30 626,894 +0.38(+3.43%)
Aug 31, 2010 10.92 10.94 10.73 10.92 1,786 +0.07(+0.64%)
Aug 30, 2010 10.89 10.90 10.83 10.85 778,301 -0.10(-0.92%)
Aug 27, 2010 11.03 11.03 10.82 10.95 507,043 -0.13(-1.16%)
Aug 26, 2010 11.12 11.18 11.06 11.08 202,754 +0.02(+0.15%)
Aug 25, 2010 10.98 11.11 10.88 11.07 843,170 +0.17(+1.57%)
Aug 24, 2010 10.70 10.97 10.70 10.89 850,660 -0.03(-0.31%)
Aug 23, 2010 10.98 11.02 10.89 10.93 661,151 -0.02(-0.20%)
Aug 20, 2010 10.90 10.97 10.89 10.95 919,834 -0.07(-0.66%)
Aug 19, 2010 10.86 11.19 10.98 11.02 911,916 +0.17(+1.55%)
Aug 18, 2010 10.77 10.93 10.76 10.86 948,042 +0.07(+0.68%)
Aug 17, 2010 10.76 10.84 10.76 10.78 357,141 +0.06(+0.57%)
Aug 16, 2010 10.58 10.77 10.58 10.72 424,890 +0.09(+0.84%)
Aug 13, 2010 10.63 10.64 10.50 10.63 433,494 +0.19(+1.80%)
Aug 12, 2010 10.37 10.54 10.37 10.44 391,955 -0.05(-0.48%)
Aug 11, 2010 10.38 10.54 10.37 10.49 1,268,843 -0.11(-1.03%)
Aug 10, 2010 10.55 10.69 10.53 10.60 1,083,690 -0.19(-1.76%)
Aug 09, 2010 10.56 10.87 10.56 10.79 1,110,061 +0.28(+2.63%)
Aug 06, 2010 10.52 10.53 10.34 10.52 460,012 +0.20(+1.95%)
Aug 05, 2010 10.25 10.33 10.23 10.32 564,776 +0.03(+0.24%)
Aug 04, 2010 10.28 10.33 10.27 10.29 1,519,805 +0.03(+0.33%)
Aug 03, 2010 10.17 10.30 10.14 10.26 1,605,499 -0.37(-3.48%)
Aug 02, 2010 10.57 10.64 10.45 10.63 703,494 +0.12(+1.15%)
Jul 30, 2010 10.51 10.54 10.25 10.51 1,094,078 +0.32(+3.16%)
Jul 29, 2010 10.23 10.34 10.18 10.18 786,273 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.17 10.22 1,777,963 +0.05(+0.52%)
Jul 27, 2010 10.20 10.21 10.12 10.17 646,647 +0.01(+0.14%)
Jul 26, 2010 10.04 10.17 9.991 10.16 1,282,211 +0.08(+0.75%)
Jul 23, 2010 10.07 10.17 10.03 10.08 1,004,342 -0.17(-1.67%)
Jul 22, 2010 10.10 10.31 10.10 10.25 1,916,688 +0.23(+2.32%)
Jul 21, 2010 10.06 10.06 9.957 10.02 924,787 -0.06(-0.56%)
Jul 20, 2010 9.843 10.09 9.803 10.07 1,624,516 +0.14(+1.44%)
Jul 19, 2010 9.896 9.994 9.854 9.932 983,335 +0.08(+0.80%)
Jul 16, 2010 9.854 9.884 9.778 9.854 800,659 -0.02(-0.20%)
Jul 15, 2010 9.904 9.904 9.759 9.873 679,300 +0.05(+0.54%)
Jul 14, 2010 9.781 9.851 9.764 9.820 1,525,647 +0.03(+0.26%)
Jul 13, 2010 9.775 9.815 9.669 9.795 1,627,181 +0.05(+0.49%)
Jul 12, 2010 9.649 9.778 9.649 9.747 336,051 +0.02(+0.23%)
Jul 09, 2010 9.725 9.753 9.585 9.725 300,926 +0.09(+0.90%)
Jul 08, 2010 9.529 9.733 9.529 9.638 727,621 +0.04(+0.38%)
Jul 07, 2010 9.445 9.649 9.445 9.602 738,041 +0.15(+1.63%)
Jul 06, 2010 9.480 9.545 9.386 9.448 881,694 +0.17(+1.84%)
Jul 02, 2010 9.277 9.388 9.250 9.277 1,100,238 -0.05(-0.58%)
Jul 01, 2010 9.304 9.386 9.239 9.331 1,135,857 +0.07(+0.76%)
Jun 30, 2010 9.266 9.434 9.237 9.261 887,866 -0.06(-0.64%)
Jun 29, 2010 9.329 9.488 9.288 9.321 1,402,155 -0.19(-1.96%)
Jun 25, 2010 9.507 9.524 9.434 9.507 621,483 +0.01(+0.09%)
Jun 24, 2010 9.529 9.575 9.459 9.499 294,052 -0.10(-1.04%)
Jun 23, 2010 9.540 9.637 9.499 9.599 551,420 +0.09(+1.00%)
Jun 22, 2010 9.483 9.634 9.456 9.505 572,421 +0.08(+0.89%)
Jun 21, 2010 9.580 9.580 9.367 9.421 1,633,491 -0.19(-1.94%)
Jun 18, 2010 9.607 9.607 9.461 9.607 515,475 +0.12(+1.31%)
Jun 17, 2010 9.513 9.526 9.383 9.483 413,562 +0.02(+0.26%)
Jun 16, 2010 9.507 9.507 9.375 9.459 225,481 -0.07(-0.77%)
Jun 15, 2010 9.369 9.556 9.367 9.532 657,110 +0.16(+1.73%)
Jun 14, 2010 9.434 9.499 9.345 9.369 434,282 +0.02(+0.26%)
Jun 11, 2010 9.234 9.345 9.169 9.345 432,360 +0.11(+1.17%)
Jun 10, 2010 9.210 9.237 9.118 9.237 680,259 +0.03(+0.29%)
Jun 09, 2010 9.220 9.329 9.161 9.210 596,124 -0.01(-0.09%)
Jun 08, 2010 9.147 9.272 9.064 9.218 853,123 +0.29(+3.24%)
Jun 07, 2010 9.064 9.137 8.915 8.928 592,081 -0.16(-1.79%)
Jun 04, 2010 9.091 9.294 9.034 9.091 1,030,115 -0.32(-3.45%)
Jun 03, 2010 9.285 9.469 9.285 9.415 2,222,198 +0.10(+1.10%)
Jun 02, 2010 9.091 9.312 9.091 9.312 808,621 +0.49(+5.55%)
Jun 01, 2010 8.834 8.966 8.763 8.823 1,778,848 -0.14(-1.57%)
May 28, 2010 8.963 9.145 8.945 8.963 3,598,902 -0.11(-1.19%)
May 27, 2010 8.928 9.072 8.923 9.072 1,728,001 +0.22(+2.48%)
May 26, 2010 8.525 8.901 8.525 8.853 3,845,887 +0.33(+3.91%)
May 25, 2010 8.206 8.520 8.206 8.520 2,185,266 +0.19(+2.34%)
May 24, 2010 8.447 8.447 8.260 8.325 1,135,369 -0.43(-4.91%)
May 21, 2010 8.639 8.755 8.590 8.755 1,015,120 +0.08(+0.97%)
May 20, 2010 8.739 8.820 8.620 8.671 1,940,280 -0.25(-2.79%)
May 19, 2010 8.877 8.953 8.831 8.920 524,054 -0.08(-0.93%)
May 18, 2010 9.126 9.156 8.972 9.004 578,161 -0.01(-0.06%)
May 17, 2010 9.018 9.101 8.890 9.009 582,168 -0.03(-0.36%)
May 14, 2010 9.042 9.188 8.947 9.042 560,919 -0.08(-0.83%)
May 13, 2010 9.134 9.226 9.099 9.118 826,876 -0.06(-0.65%)
May 12, 2010 9.188 9.196 9.047 9.177 1,095,754 -0.02(-0.24%)
May 11, 2010 9.253 9.304 9.166 9.199 671,200 -0.09(-1.02%)
May 10, 2010 9.210 9.296 9.189 9.294 1,292,528 +0.44(+4.95%)
May 07, 2010 9.161 9.161 8.763 8.855 1,597,942 +0.18(+2.09%)
May 06, 2010 9.028 9.042 8.547 8.674 1,378,448 -0.46(-5.01%)
May 05, 2010 9.080 9.131 8.947 9.131 1,170,553 -0.14(-1.46%)
May 04, 2010 9.404 9.429 9.239 9.266 1,506,947 -0.36(-3.77%)
May 03, 2010 9.499 9.675 9.496 9.629 581,110 +0.24(+2.51%)
Apr 30, 2010 9.426 9.464 9.353 9.394 652,981 +0.02(+0.17%)
Apr 29, 2010 9.299 9.402 9.266 9.377 718,277 +0.13(+1.37%)
Apr 28, 2010 9.380 9.380 9.207 9.250 546,966 -0.06(-0.64%)
Apr 27, 2010 9.464 9.464 9.288 9.310 759,570 -0.16(-1.71%)
Apr 26, 2010 9.605 9.605 9.472 9.472 733,416 -0.24(-2.51%)
Apr 23, 2010 9.699 9.726 9.594 9.716 255,948 +0.09(+0.96%)
Apr 22, 2010 9.648 9.651 9.553 9.624 302,641 -0.03(-0.28%)
Apr 21, 2010 9.672 9.716 9.645 9.651 663,138 +0.05(+0.48%)
Apr 20, 2010 9.724 9.732 9.569 9.605 1,026,670 +0.06(+0.68%)
Apr 19, 2010 9.634 9.634 9.469 9.540 930,723 -0.09(-0.93%)
Apr 16, 2010 9.859 9.859 9.567 9.629 1,388,657 -0.15(-1.58%)
Apr 15, 2010 9.756 9.808 9.740 9.783 1,071,164 +0.09(+0.89%)
Apr 14, 2010 9.605 9.762 9.561 9.697 1,169,392 +0.07(+0.76%)
Apr 13, 2010 9.634 9.781 9.545 9.624 625,020 -0.12(-1.19%)
Apr 12, 2010 9.716 9.845 9.656 9.740 590,724 -0.01(-0.11%)
Apr 09, 2010 9.791 9.791 9.675 9.751 380,500 +0.09(+0.98%)
Apr 08, 2010 9.553 9.680 9.553 9.656 447,455 -0.05(-0.56%)
Apr 07, 2010 9.740 9.778 9.613 9.710 1,080,766 -0.11(-1.16%)
Apr 06, 2010 9.694 9.843 9.583 9.824 393,252 -0.13(-1.30%)
Apr 05, 2010 9.875 9.981 9.824 9.954 514,336 +0.20(+2.05%)
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.