Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P.T. Telekomunikasi Indonesia Tbk ADR
(NY:
TLK
)
18.31
+0.05 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
3.052
3.114
3.041
3.060
814,577
-0.00(-0.09%)
May 29, 2003
2.984
3.089
2.984
3.063
577,548
+0.03(+0.98%)
May 28, 2003
2.992
3.033
2.979
3.033
1,084,248
+0.09(+3.02%)
May 27, 2003
2.874
2.947
2.863
2.944
742,986
+0.13(+4.60%)
May 23, 2003
2.817
2.831
2.804
2.814
598,691
+0.05(+1.75%)
May 22, 2003
2.790
2.793
2.755
2.766
801,965
-0.04(-1.35%)
May 21, 2003
2.782
2.804
2.750
2.804
316,038
+0.06(+2.36%)
May 20, 2003
2.777
2.777
2.723
2.739
492,974
+0.14(+5.28%)
May 19, 2003
2.699
2.699
2.602
2.602
540,454
-0.12(-4.36%)
May 16, 2003
2.731
2.788
2.709
2.720
358,324
-0.02(-0.59%)
May 15, 2003
2.696
2.750
2.696
2.736
286,734
+0.04(+1.50%)
May 14, 2003
2.728
2.763
2.696
2.696
505,586
-0.05(-1.67%)
May 13, 2003
2.777
2.777
2.739
2.742
410,256
-0.04(-1.45%)
May 12, 2003
2.771
2.809
2.758
2.782
966,290
+0.06(+2.38%)
May 09, 2003
2.701
2.739
2.701
2.717
1,045,670
+0.04(+1.61%)
May 08, 2003
2.696
2.717
2.674
2.674
582,741
-0.02(-0.80%)
May 07, 2003
2.701
2.742
2.696
2.696
1,049,380
+0.05(+1.94%)
May 06, 2003
2.653
2.664
2.637
2.645
216,627
-0.01(-0.51%)
May 05, 2003
2.628
2.666
2.604
2.658
520,424
+0.10(+3.79%)
May 02, 2003
2.494
2.575
2.494
2.561
320,860
+0.04(+1.60%)
May 01, 2003
2.534
2.550
2.486
2.521
273,380
+0.02(+0.97%)
Apr 30, 2003
2.534
2.534
2.496
2.496
287,476
+0.03(+1.31%)
Apr 29, 2003
2.467
2.478
2.432
2.464
177,678
+0.06(+2.58%)
Apr 28, 2003
2.337
2.405
2.337
2.402
361,663
+0.09(+3.85%)
Apr 25, 2003
2.391
2.394
2.313
2.313
606,481
-0.11(-4.35%)
Apr 24, 2003
2.464
2.464
2.418
2.418
352,389
-0.06(-2.50%)
Apr 23, 2003
2.521
2.550
2.478
2.480
649,881
-0.02(-0.97%)
Apr 22, 2003
2.499
2.521
2.488
2.504
206,982
-0.03(-1.28%)
Apr 21, 2003
2.548
2.548
2.529
2.537
581,257
+0.02(+0.64%)
Apr 17, 2003
2.548
2.553
2.499
2.521
951,452
-0.04(-1.37%)
Apr 16, 2003
2.564
2.588
2.548
2.556
694,764
-0.03(-1.25%)
Apr 15, 2003
2.523
2.588
2.521
2.588
1,486,714
+0.06(+2.24%)
Apr 14, 2003
2.480
2.531
2.480
2.531
291,556
-0.01(-0.32%)
Apr 11, 2003
2.540
2.561
2.534
2.540
212,546
+0.01(+0.21%)
Apr 10, 2003
2.502
2.534
2.488
2.534
414,336
+0.03(+1.18%)
Apr 09, 2003
2.421
2.556
2.421
2.504
1,051,976
+0.08(+3.45%)
Apr 08, 2003
2.356
2.440
2.356
2.421
1,326,840
+0.04(+1.58%)
Apr 07, 2003
2.378
2.389
2.362
2.383
1,029,720
+0.14(+6.38%)
Apr 04, 2003
2.235
2.278
2.229
2.240
219,594
+0.02(+1.09%)
Apr 03, 2003
2.254
2.254
2.216
2.216
138,730
-0.05(-2.03%)
Apr 02, 2003
2.229
2.275
2.224
2.262
255,204
+0.06(+2.57%)
Apr 01, 2003
2.254
2.254
2.197
2.205
418,045
+0.01(+0.49%)
Mar 31, 2003
2.205
2.211
2.176
2.194
352,760
-0.06(-2.86%)
Mar 28, 2003
2.254
2.267
2.254
2.259
305,280
-0.01(-0.36%)
Mar 27, 2003
2.275
2.275
2.251
2.267
125,376
-0.01(-0.36%)
Mar 26, 2003
2.251
2.297
2.251
2.275
826,076
+0.02(+1.08%)
Mar 25, 2003
2.184
2.251
2.184
2.251
886,909
+0.07(+3.09%)
Mar 24, 2003
2.165
2.189
2.151
2.184
582,370
-0.01(-0.25%)
Mar 21, 2003
2.181
2.205
2.173
2.189
460,703
+0.03(+1.25%)
Mar 20, 2003
2.089
2.178
2.089
2.162
458,106
+0.07(+3.48%)
Mar 19, 2003
2.065
2.116
2.065
2.089
908,424
+0.01(+0.39%)
Mar 18, 2003
2.022
2.095
2.022
2.081
207,353
+0.05(+2.52%)
Mar 17, 2003
2.022
2.049
1.998
2.030
357,953
-0.04(-2.08%)
Mar 14, 2003
2.062
2.089
2.060
2.073
258,171
-0.06(-2.66%)
Mar 13, 2003
2.043
2.130
2.043
2.130
420,271
+0.08(+3.67%)
Mar 12, 2003
2.043
2.054
2.022
2.054
316,038
+0.08(+4.24%)
Mar 11, 2003
1.968
1.979
1.919
1.971
270,412
+0.00(+0.14%)
Mar 10, 2003
2.022
2.022
1.965
1.968
303,055
-0.11(-5.07%)
Mar 07, 2003
2.087
2.097
2.065
2.073
260,768
+0.00(+0.00%)
Mar 06, 2003
2.116
2.116
2.073
2.073
397,273
-0.04(-1.66%)
Mar 05, 2003
2.105
2.119
2.103
2.108
344,971
-0.03(-1.51%)
Mar 04, 2003
2.146
2.154
2.127
2.141
123,151
-0.01(-0.63%)
Mar 03, 2003
2.197
2.211
2.130
2.154
310,474
-0.00(-0.12%)
Feb 28, 2003
2.157
2.184
2.130
2.157
182,500
-0.02(-0.87%)
Feb 27, 2003
2.165
2.194
2.151
2.176
1,256,733
+0.03(+1.38%)
Feb 26, 2003
2.184
2.184
2.146
2.146
41,173
-0.03(-1.49%)
Feb 25, 2003
2.184
2.184
2.141
2.178
132,053
-0.02(-0.86%)
Feb 24, 2003
2.221
2.224
2.197
2.197
169,889
+0.01(+0.49%)
Feb 21, 2003
2.186
2.192
2.176
2.186
195,483
+0.01(+0.50%)
Feb 20, 2003
2.157
2.176
2.157
2.176
126,489
+0.03(+1.38%)
Feb 19, 2003
2.157
2.157
2.135
2.146
479,621
-0.01(-0.62%)
Feb 18, 2003
2.186
2.211
2.159
2.159
214,030
+0.01(+0.25%)
Feb 14, 2003
2.116
2.154
2.111
2.154
311,586
+0.08(+3.90%)
Feb 13, 2003
2.035
2.084
2.035
2.073
588,676
+0.02(+1.18%)
Feb 12, 2003
2.049
2.084
2.049
2.049
159,131
-0.01(-0.26%)
Feb 11, 2003
2.068
2.079
2.030
2.054
176,565
-0.04(-2.06%)
Feb 10, 2003
2.068
2.100
2.068
2.097
610,561
+0.05(+2.37%)
Feb 07, 2003
2.049
2.076
2.049
2.049
409,885
+0.03(+1.33%)
Feb 06, 2003
2.014
2.022
2.003
2.022
576,064
-0.00(-0.13%)
Feb 05, 2003
2.038
2.049
2.017
2.025
813,093
-0.01(-0.66%)
Feb 04, 2003
2.079
2.079
2.035
2.038
1,578,336
-0.04(-1.95%)
Feb 03, 2003
2.035
2.116
2.035
2.079
286,363
-0.02(-1.15%)
Jan 31, 2003
2.076
2.116
2.062
2.103
680,669
+0.01(+0.26%)
Jan 30, 2003
2.092
2.105
2.081
2.097
847,961
+0.00(+0.00%)
Jan 29, 2003
2.076
2.103
2.076
2.097
550,841
-0.03(-1.52%)
Jan 28, 2003
2.076
2.124
2.076
2.130
877,636
+0.05(+2.33%)
Jan 27, 2003
2.049
2.089
2.046
2.081
1,417,349
-0.01(-0.39%)
Jan 24, 2003
2.138
2.138
2.089
2.089
478,508
-0.05(-2.27%)
Jan 23, 2003
2.143
2.143
2.116
2.138
577,177
+0.02(+1.02%)
Jan 22, 2003
2.103
2.122
2.103
2.116
711,827
-0.01(-0.63%)
Jan 21, 2003
2.119
2.130
2.105
2.130
444,011
+0.01(+0.64%)
Jan 17, 2003
2.079
2.138
2.079
2.116
520,424
+0.04(+1.82%)
Jan 16, 2003
2.073
2.111
2.073
2.079
2,405,154
-0.14(-6.20%)
Jan 15, 2003
2.211
2.243
2.200
2.216
545,277
-0.05(-2.14%)
Jan 14, 2003
2.219
2.286
2.219
2.265
174,711
+0.04(+1.57%)
Jan 13, 2003
2.227
2.238
2.219
2.229
633,189
+0.01(+0.49%)
Jan 10, 2003
2.197
2.240
2.197
2.219
883,571
+0.00(+0.12%)
Jan 09, 2003
2.184
2.235
2.184
2.216
1,220,382
+0.06(+2.75%)
Jan 08, 2003
2.143
2.157
2.143
2.157
1,054,573
+0.02(+0.76%)
Jan 07, 2003
2.149
2.154
2.127
2.141
1,178,466
-0.07(-3.29%)
Jan 06, 2003
2.157
2.235
2.149
2.213
1,253,395
-0.05(-2.38%)
Jan 03, 2003
2.259
2.278
2.259
2.267
294,894
+0.02(+0.72%)
Jan 02, 2003
2.278
2.278
2.243
2.251
379,839
-0.04(-1.65%)
Dec 31, 2002
2.254
2.294
2.254
2.289
113,506
+0.04(+1.56%)
Dec 30, 2002
2.265
2.289
2.251
2.254
54,898
-0.02(-0.71%)
Dec 27, 2002
2.345
2.345
2.238
2.270
179,904
-0.07(-3.00%)
Dec 26, 2002
2.351
2.351
2.340
2.340
126,118
-0.01(-0.46%)
Dec 24, 2002
2.337
2.370
2.337
2.351
101,636
+0.04(+1.75%)
Dec 23, 2002
2.421
2.421
2.292
2.310
323,827
-0.10(-4.03%)
Dec 20, 2002
2.359
2.407
2.340
2.407
541,938
+0.11(+4.57%)
Dec 19, 2002
2.300
2.340
2.292
2.302
367,598
+0.05(+2.03%)
Dec 18, 2002
2.270
2.270
2.251
2.256
170,630
-0.01(-0.59%)
Dec 17, 2002
2.305
2.305
2.254
2.270
474,428
-0.01(-0.36%)
Dec 16, 2002
2.265
2.283
2.238
2.278
904,343
+0.12(+5.63%)
Dec 13, 2002
2.149
2.170
2.143
2.157
972,967
+0.00(+0.00%)
Dec 12, 2002
2.143
2.184
2.143
2.157
1,425,510
+0.01(+0.25%)
Dec 11, 2002
2.176
2.176
2.049
2.151
560,485
-0.03(-1.48%)
Dec 10, 2002
2.108
2.184
2.105
2.184
798,255
+0.09(+4.52%)
Dec 09, 2002
2.108
2.124
2.089
2.089
570,500
-0.04(-1.90%)
Dec 06, 2002
2.151
2.151
2.095
2.130
227,755
-0.01(-0.63%)
Dec 05, 2002
2.157
2.157
2.141
2.143
97,927
-0.01(-0.38%)
Dec 04, 2002
2.130
2.154
2.130
2.151
164,695
+0.02(+1.01%)
Dec 03, 2002
2.087
2.143
2.087
2.130
495,942
+0.06(+3.00%)
Dec 02, 2002
2.017
2.081
2.017
2.068
502,248
-0.00(-0.13%)
Nov 29, 2002
2.022
2.116
2.022
2.070
446,236
+0.03(+1.45%)
Nov 27, 2002
2.000
2.043
1.968
2.041
225,158
+0.04(+2.02%)
Nov 26, 2002
2.011
2.019
2.000
2.000
71,961
-0.01(-0.54%)
Nov 25, 2002
2.025
2.043
2.008
2.011
161,728
-0.01(-0.67%)
Nov 22, 2002
2.103
2.103
2.014
2.025
278,573
-0.01(-0.27%)
Nov 21, 2002
2.035
2.035
2.000
2.030
491,491
+0.04(+1.76%)
Nov 20, 2002
1.914
1.995
1.914
1.995
186,210
+0.04(+2.07%)
Nov 19, 2002
1.963
1.963
1.919
1.955
478,879
-0.00(-0.14%)
Nov 18, 2002
1.968
1.968
1.946
1.957
338,294
-0.01(-0.55%)
Nov 15, 2002
1.963
1.968
1.941
1.968
382,064
-0.04(-2.01%)
Nov 14, 2002
1.933
2.008
1.917
2.008
873,185
+0.13(+6.73%)
Nov 13, 2002
1.879
1.895
1.866
1.882
156,535
-0.01(-0.71%)
Nov 12, 2002
1.874
1.895
1.874
1.895
959,613
+0.12(+6.51%)
Nov 11, 2002
1.801
1.812
1.771
1.779
308,248
+0.00(+0.00%)
Nov 08, 2002
1.793
1.809
1.779
1.779
163,583
+0.03(+1.54%)
Nov 07, 2002
1.752
1.847
1.752
1.752
259,655
-0.03(-1.52%)
Nov 06, 2002
1.779
1.779
1.712
1.779
419,900
-0.01(-0.45%)
Nov 05, 2002
1.806
1.820
1.782
1.787
624,286
-0.09(-4.60%)
Nov 04, 2002
1.860
1.884
1.860
1.874
305,280
+0.04(+2.21%)
Nov 01, 2002
1.785
1.833
1.779
1.833
328,649
+0.04(+1.95%)
Oct 31, 2002
1.760
1.809
1.758
1.798
748,921
+0.05(+2.62%)
Oct 30, 2002
1.626
1.752
1.626
1.752
513,005
+0.14(+8.88%)
Oct 29, 2002
1.658
1.658
1.601
1.609
1,044,557
+0.02(+1.19%)
Oct 28, 2002
1.566
1.604
1.564
1.591
1,078,313
+0.04(+2.79%)
Oct 25, 2002
1.564
1.564
1.523
1.547
701,070
-0.04(-2.71%)
Oct 24, 2002
1.591
1.618
1.572
1.591
399,498
+0.01(+0.68%)
Oct 23, 2002
1.580
1.580
1.542
1.580
498,909
-0.02(-1.51%)
Oct 22, 2002
1.644
1.644
1.539
1.604
1,655,490
-0.07(-4.34%)
Oct 21, 2002
1.639
1.693
1.626
1.677
1,050,122
+0.04(+2.30%)
Oct 18, 2002
1.704
1.704
1.618
1.639
1,378,030
-0.04(-2.41%)
Oct 17, 2002
1.658
1.680
1.626
1.680
1,347,984
+0.08(+5.24%)
Oct 16, 2002
1.612
1.618
1.580
1.596
1,159,177
-0.02(-1.00%)
Oct 15, 2002
1.564
1.658
1.564
1.612
3,741,268
+0.10(+6.41%)
Oct 14, 2002
1.442
1.537
1.421
1.515
3,428,568
-0.37(-19.83%)
Oct 11, 2002
1.874
1.901
1.793
1.890
1,546,806
-0.02(-1.13%)
Oct 10, 2002
1.876
1.919
1.876
1.911
259,284
+0.02(+1.29%)
Oct 09, 2002
1.946
1.946
1.887
1.887
270,412
-0.07(-3.45%)
Oct 08, 2002
1.955
1.955
1.928
1.955
336,068
+0.03(+1.40%)
Oct 07, 2002
1.949
1.968
1.928
1.928
172,856
-0.01(-0.42%)
Oct 04, 2002
1.960
1.995
1.901
1.936
370,194
-0.02(-0.97%)
Oct 03, 2002
1.995
2.062
1.955
1.955
204,757
-0.01(-0.68%)
Oct 02, 2002
2.022
2.022
1.955
1.968
519,311
-0.12(-5.81%)
Oct 01, 2002
1.995
2.089
1.981
2.089
278,573
+0.09(+4.31%)
Sep 30, 2002
1.995
2.035
1.955
2.003
469,976
+0.04(+1.78%)
Sep 27, 2002
1.990
2.006
1.968
1.968
332,730
-0.04(-2.14%)
Sep 26, 2002
2.017
2.025
2.008
2.011
719,246
+0.02(+0.81%)
Sep 25, 2002
1.979
1.995
1.955
1.995
138,359
+0.04(+2.21%)
Sep 24, 2002
1.917
1.965
1.917
1.952
291,185
+0.01(+0.42%)
Sep 23, 2002
1.955
1.955
1.930
1.944
479,992
-0.03(-1.37%)
Sep 20, 2002
1.919
1.981
1.919
1.971
428,061
+0.08(+4.43%)
Sep 19, 2002
1.979
1.979
1.863
1.887
397,273
-0.12(-5.79%)
Sep 18, 2002
2.017
2.022
1.995
2.003
304,539
-0.05(-2.62%)
Sep 17, 2002
2.043
2.089
2.043
2.057
94,959
+0.01(+0.66%)
Sep 16, 2002
2.049
2.054
2.035
2.043
317,150
+0.04(+2.02%)
Sep 13, 2002
2.038
2.043
1.995
2.003
311,957
-0.09(-4.50%)
Sep 12, 2002
2.141
2.143
2.081
2.097
146,149
-0.07(-3.23%)
Sep 11, 2002
2.157
2.200
2.157
2.167
69,365
+0.02(+0.75%)
Sep 10, 2002
2.143
2.184
2.143
2.151
248,156
+0.03(+1.40%)
Sep 09, 2002
2.068
2.130
2.068
2.122
225,529
+0.05(+2.21%)
Sep 06, 2002
2.062
2.103
2.052
2.076
98,298
+0.06(+2.80%)
Sep 05, 2002
1.984
2.027
1.984
2.019
388,741
+0.06(+3.31%)
Sep 04, 2002
1.949
1.963
1.941
1.955
488,523
-0.05(-2.55%)
Sep 03, 2002
2.108
2.108
1.973
2.006
1,014,883
-0.12(-5.82%)
Aug 30, 2002
2.170
2.170
2.116
2.130
1,112,810
-0.04(-1.86%)
Aug 29, 2002
2.184
2.184
2.149
2.170
371,307
-0.05(-2.42%)
Aug 28, 2002
2.265
2.265
2.197
2.224
122,780
-0.04(-1.79%)
Aug 27, 2002
2.286
2.286
2.238
2.265
252,237
-0.03(-1.18%)
Aug 26, 2002
2.310
2.310
2.267
2.292
200,305
-0.02(-0.82%)
Aug 23, 2002
2.332
2.345
2.294
2.310
140,214
-0.01(-0.35%)
Aug 22, 2002
2.359
2.359
2.286
2.318
457,735
-0.03(-1.15%)
Aug 21, 2002
2.270
2.383
2.267
2.345
638,382
+0.10(+4.57%)
Aug 20, 2002
2.270
2.275
2.238
2.243
353,502
+0.04(+1.59%)
Aug 16, 2002
2.197
2.229
2.184
2.208
498,909
+0.02(+0.74%)
Aug 15, 2002
2.189
2.194
2.170
2.192
142,439
+0.01(+0.37%)
Aug 14, 2002
2.229
2.238
2.162
2.184
290,814
-0.05(-2.29%)
Aug 13, 2002
2.219
2.265
2.219
2.235
138,730
+0.01(+0.48%)
Aug 12, 2002
2.273
2.273
2.224
2.224
141,326
+0.02(+1.10%)
Aug 07, 2002
2.157
2.238
2.146
2.200
1,028,978
+0.03(+1.24%)
Aug 06, 2002
2.065
2.173
2.065
2.173
647,284
+0.08(+4.00%)
Aug 05, 2002
2.135
2.143
2.089
2.089
265,590
-0.01(-0.26%)
Aug 02, 2002
2.143
2.165
2.076
2.095
652,477
-0.04(-1.89%)
Aug 01, 2002
2.162
2.192
2.135
2.135
624,657
-0.03(-1.25%)
Jul 31, 2002
2.130
2.170
2.103
2.162
1,051,234
+0.01(+0.25%)
Jul 30, 2002
2.157
2.170
2.119
2.157
803,078
+0.05(+2.17%)
Jul 29, 2002
2.035
2.111
2.022
2.111
147,261
+0.18(+9.51%)
Jul 26, 2002
1.936
1.968
1.914
1.928
366,856
-0.08(-4.03%)
Jul 25, 2002
2.092
2.100
1.968
2.008
961,468
-0.16(-7.45%)
Jul 24, 2002
2.132
2.184
2.052
2.170
1,365,418
-0.05(-2.19%)
Jul 23, 2002
2.229
2.259
2.173
2.219
281,170
-0.02(-0.84%)
Jul 22, 2002
2.238
2.265
2.186
2.238
508,183
-0.06(-2.58%)
Jul 19, 2002
2.292
2.343
2.283
2.297
283,024
+0.09(+3.90%)
Jul 17, 2002
2.224
2.246
2.159
2.211
685,862
+0.02(+1.11%)
Jul 12, 2002
2.159
2.197
2.159
2.186
284,508
+0.06(+2.66%)
Jul 11, 2002
2.127
2.130
2.079
2.130
379,097
-0.04(-1.86%)
Jul 10, 2002
2.221
2.221
2.157
2.170
145,036
-0.05(-2.31%)
Jul 09, 2002
2.162
2.251
2.157
2.221
473,686
+0.05(+2.49%)
Jul 08, 2002
2.246
2.246
2.167
2.167
663,234
-0.08(-3.48%)
Jul 05, 2002
2.251
2.265
2.243
2.246
517,085
+0.13(+6.12%)
Jul 04, 2002
2.062
2.130
2.062
2.116
343,116
+0.00(+0.00%)
Jul 03, 2002
2.062
2.130
2.062
2.116
343,116
+0.03(+1.29%)
Jul 02, 2002
2.157
2.157
2.017
2.089
1,820,928
-0.17(-7.52%)
Jul 01, 2002
2.356
2.356
2.211
2.259
928,083
-0.11(-4.77%)
Jun 28, 2002
2.359
2.399
2.359
2.372
474,057
+0.02(+0.92%)
Jun 27, 2002
2.345
2.399
2.345
2.351
1,208,882
+0.04(+1.63%)
Jun 26, 2002
2.305
2.316
2.273
2.313
944,034
-0.03(-1.15%)
Jun 25, 2002
2.386
2.405
2.340
2.340
664,347
-0.22(-8.63%)
Jun 21, 2002
2.615
2.615
2.561
2.561
316,409
-0.05(-2.06%)
Jun 20, 2002
2.583
2.615
2.566
2.615
827,189
+0.03(+1.25%)
Jun 19, 2002
2.580
2.612
2.580
2.583
596,466
-0.03(-1.24%)
Jun 18, 2002
2.661
2.661
2.615
2.615
721,472
-0.02(-0.72%)
Jun 17, 2002
2.615
2.669
2.615
2.634
916,213
+0.04(+1.66%)
Jun 14, 2002
2.494
2.628
2.480
2.591
3,389,991
+0.16(+6.66%)
Jun 12, 2002
2.440
2.459
2.426
2.429
329,762
+0.02(+0.67%)
Jun 11, 2002
2.413
2.442
2.399
2.413
560,856
+0.00(+0.00%)
Jun 10, 2002
2.399
2.421
2.399
2.413
140,214
+0.03(+1.13%)
Jun 07, 2002
2.364
2.386
2.305
2.386
331,246
-0.01(-0.23%)
Jun 06, 2002
2.386
2.405
2.359
2.391
265,590
-0.04(-1.44%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.