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 +0.17 (+0.92%)
Official Closing 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 (%)
May 28, 2010 8.965 9.146 8.946 8.965 3,598,366 -0.11(-1.19%)
May 27, 2010 8.930 9.073 8.924 9.073 1,727,744 +0.22(+2.48%)
May 26, 2010 8.526 8.903 8.526 8.854 3,845,315 +0.33(+3.91%)
May 25, 2010 8.207 8.521 8.207 8.521 2,184,941 +0.19(+2.34%)
May 24, 2010 8.448 8.448 8.261 8.326 1,135,200 -0.43(-4.91%)
May 21, 2010 8.640 8.756 8.591 8.756 1,014,969 +0.08(+0.97%)
May 20, 2010 8.740 8.821 8.621 8.673 1,939,991 -0.25(-2.79%)
May 19, 2010 8.878 8.954 8.832 8.921 523,976 -0.08(-0.93%)
May 18, 2010 9.127 9.157 8.973 9.005 578,075 -0.01(-0.06%)
May 17, 2010 9.019 9.103 8.892 9.011 582,081 -0.03(-0.36%)
May 14, 2010 9.043 9.189 8.949 9.043 560,835 -0.08(-0.83%)
May 13, 2010 9.135 9.227 9.100 9.119 826,753 -0.06(-0.65%)
May 12, 2010 9.189 9.198 9.049 9.179 1,095,591 -0.02(-0.24%)
May 11, 2010 9.254 9.306 9.168 9.200 671,100 -0.09(-1.02%)
May 10, 2010 9.211 9.298 9.191 9.295 1,292,336 +0.44(+4.95%)
May 07, 2010 9.162 9.162 8.765 8.857 1,597,704 +0.18(+2.09%)
May 06, 2010 9.030 9.043 8.548 8.675 1,378,243 -0.46(-5.01%)
May 05, 2010 9.081 9.133 8.949 9.133 1,170,378 -0.14(-1.46%)
May 04, 2010 9.406 9.430 9.241 9.268 1,506,723 -0.36(-3.77%)
May 03, 2010 9.501 9.676 9.498 9.630 581,024 +0.24(+2.51%)
Apr 30, 2010 9.428 9.465 9.354 9.395 652,884 +0.02(+0.17%)
Apr 29, 2010 9.300 9.403 9.267 9.379 718,170 +0.13(+1.37%)
Apr 28, 2010 9.382 9.382 9.208 9.252 546,884 -0.06(-0.64%)
Apr 27, 2010 9.465 9.465 9.290 9.311 759,457 -0.16(-1.71%)
Apr 26, 2010 9.606 9.606 9.474 9.474 733,307 -0.24(-2.51%)
Apr 23, 2010 9.701 9.728 9.595 9.717 255,910 +0.09(+0.96%)
Apr 22, 2010 9.649 9.652 9.555 9.625 302,596 -0.03(-0.28%)
Apr 21, 2010 9.674 9.717 9.647 9.652 663,040 +0.05(+0.48%)
Apr 20, 2010 9.725 9.733 9.571 9.606 1,026,517 +0.06(+0.68%)
Apr 19, 2010 9.636 9.636 9.471 9.541 930,584 -0.09(-0.93%)
Apr 16, 2010 9.860 9.860 9.568 9.630 1,388,450 -0.15(-1.58%)
Apr 15, 2010 9.758 9.809 9.741 9.785 1,071,005 +0.09(+0.89%)
Apr 14, 2010 9.606 9.763 9.563 9.698 1,169,218 +0.07(+0.76%)
Apr 13, 2010 9.636 9.782 9.547 9.625 624,927 -0.12(-1.19%)
Apr 12, 2010 9.717 9.847 9.658 9.741 590,636 -0.01(-0.11%)
Apr 09, 2010 9.793 9.793 9.676 9.752 380,443 +0.09(+0.98%)
Apr 08, 2010 9.555 9.682 9.555 9.658 447,389 -0.05(-0.56%)
Apr 07, 2010 9.741 9.779 9.614 9.712 1,080,606 -0.11(-1.16%)
Apr 06, 2010 9.695 9.844 9.584 9.825 393,193 -0.13(-1.30%)
Apr 05, 2010 9.877 9.982 9.825 9.955 514,260 +0.20(+2.05%)
Apr 01, 2010 9.725 9.755 9.755 9.755 2,613,135 +0.08(+0.81%)
Mar 31, 2010 9.590 9.690 9.503 9.676 884,681 +0.10(+1.02%)
Mar 30, 2010 9.557 9.601 9.541 9.579 1,007,093 +0.04(+0.40%)
Mar 29, 2010 9.606 9.606 9.490 9.541 837,267 +0.02(+0.23%)
Mar 26, 2010 9.695 9.695 9.476 9.520 1,023,539 -0.11(-1.18%)
Mar 25, 2010 9.722 9.874 9.614 9.633 1,949,718 +0.05(+0.56%)
Mar 24, 2010 9.536 9.598 9.490 9.579 640,937 +0.11(+1.17%)
Mar 23, 2010 9.441 9.501 9.368 9.468 962,340 +0.02(+0.26%)
Mar 22, 2010 9.530 9.576 9.417 9.444 1,786,695 -0.19(-1.99%)
Mar 19, 2010 9.620 9.741 9.525 9.636 2,021,434 -0.06(-0.61%)
Mar 18, 2010 10.03 10.03 9.622 9.695 4,632,482 -0.54(-5.29%)
Mar 17, 2010 10.11 10.28 10.11 10.24 724,944 +0.27(+2.72%)
Mar 16, 2010 9.947 9.974 9.833 9.966 572,184 +0.02(+0.16%)
Mar 15, 2010 9.898 9.963 9.882 9.950 497,634 -0.08(-0.78%)
Mar 12, 2010 10.07 10.07 9.998 10.03 1,029,174 -0.20(-1.96%)
Mar 11, 2010 10.24 10.24 10.11 10.23 938,319 +0.02(+0.21%)
Mar 10, 2010 10.16 10.23 10.14 10.21 504,640 -0.08(-0.74%)
Mar 09, 2010 10.14 10.32 10.14 10.28 2,545,569 +0.16(+1.60%)
Mar 08, 2010 9.790 10.12 9.952 10.12 3,742,312 +0.33(+3.37%)
Mar 05, 2010 9.741 9.866 9.603 9.790 1,306,113 +0.18(+1.92%)
Mar 04, 2010 9.647 9.647 9.563 9.606 1,264,194 +0.01(+0.08%)
Mar 03, 2010 9.779 9.779 9.552 9.598 1,368,416 -0.27(-2.74%)
Mar 02, 2010 9.833 9.925 9.823 9.869 832,589 +0.20(+2.10%)
Mar 01, 2010 9.582 9.698 9.576 9.666 596,095 -0.06(-0.61%)
Feb 26, 2010 9.644 9.733 9.601 9.725 388,370 +0.08(+0.84%)
Feb 25, 2010 9.655 9.655 9.476 9.644 585,692 -0.21(-2.14%)
Feb 24, 2010 9.817 9.874 9.709 9.855 302,607 +0.09(+0.89%)
Feb 23, 2010 9.879 9.931 9.741 9.768 562,901 -0.15(-1.48%)
Feb 22, 2010 9.944 9.963 9.888 9.915 463,557 -0.08(-0.75%)
Feb 19, 2010 9.985 10.03 9.958 9.990 357,479 -0.11(-1.05%)
Feb 18, 2010 10.09 10.16 9.998 10.10 706,769 -0.05(-0.51%)
Feb 17, 2010 10.23 10.26 10.11 10.15 592,794 -0.09(-0.92%)
Feb 16, 2010 10.32 10.32 10.19 10.24 815,685 +0.18(+1.80%)
Feb 12, 2010 10.13 10.06 10.06 10.06 430,903 -0.14(-1.38%)
Feb 11, 2010 10.09 10.21 9.985 10.20 418,356 +0.15(+1.53%)
Feb 10, 2010 10.04 10.09 9.904 10.05 847,759 -0.08(-0.77%)
Feb 09, 2010 10.01 10.17 9.971 10.13 733,474 +0.05(+0.48%)
Feb 08, 2010 10.17 10.17 10.03 10.08 518,207 -0.11(-1.04%)
Feb 05, 2010 10.40 10.40 9.966 10.18 850,357 -0.25(-2.44%)
Feb 04, 2010 10.68 10.69 10.42 10.44 676,499 -0.33(-3.04%)
Feb 03, 2010 10.65 10.90 10.65 10.76 236,464 -0.09(-0.87%)
Feb 02, 2010 10.80 10.88 10.73 10.86 388,677 +0.02(+0.20%)
Feb 01, 2010 10.76 10.85 10.64 10.84 462,237 +0.12(+1.14%)
Jan 29, 2010 10.83 10.92 10.63 10.72 1,006,195 -0.08(-0.75%)
Jan 28, 2010 10.83 11.03 10.74 10.80 667,589 +0.09(+0.81%)
Jan 27, 2010 10.56 10.74 10.54 10.71 686,466 +0.13(+1.23%)
Jan 26, 2010 10.62 10.71 10.55 10.58 465,142 -0.04(-0.38%)
Jan 25, 2010 10.65 10.74 10.57 10.62 294,034 +0.05(+0.51%)
Jan 22, 2010 10.63 10.79 10.54 10.57 636,798 -0.17(-1.56%)
Jan 21, 2010 10.76 10.93 10.70 10.73 865,472 -0.05(-0.43%)
Jan 20, 2010 10.93 10.96 10.76 10.78 819,030 -0.24(-2.16%)
Jan 19, 2010 10.95 11.02 10.83 11.02 774,956 +0.04(+0.37%)
Jan 15, 2010 11.11 10.98 10.98 10.98 787,894 -0.03(-0.30%)
Jan 14, 2010 10.96 11.05 10.96 11.01 319,943 -0.04(-0.39%)
Jan 13, 2010 11.09 11.10 10.97 11.05 625,929 -0.06(-0.54%)
Jan 12, 2010 11.06 11.14 11.01 11.11 871,045 +0.12(+1.06%)
Jan 11, 2010 10.99 11.04 10.92 11.00 997,817 +0.04(+0.40%)
Jan 08, 2010 10.87 10.95 10.83 10.95 482,892 +0.11(+1.02%)
Jan 07, 2010 10.98 10.98 10.80 10.84 1,248,333 -0.21(-1.89%)
Jan 06, 2010 11.12 11.12 11.01 11.05 615,178 -0.01(-0.05%)
Jan 05, 2010 11.11 11.12 11.04 11.06 853,919 -0.04(-0.32%)
Jan 04, 2010 10.92 11.12 10.92 11.09 1,659,217 +0.28(+2.60%)
Dec 31, 2009 10.89 10.81 10.81 10.81 297,493 -0.07(-0.67%)
Dec 30, 2009 10.86 10.91 10.84 10.88 746,659 -0.05(-0.45%)
Dec 29, 2009 10.99 10.99 10.75 10.93 687,453 -0.02(-0.22%)
Dec 28, 2009 11.02 11.06 10.95 10.96 877,046 -0.05(-0.42%)
Dec 24, 2009 11.08 11.08 10.95 11.00 247,680 +0.03(+0.30%)
Dec 23, 2009 11.05 11.09 10.95 10.97 339,973 -0.11(-1.00%)
Dec 22, 2009 10.95 11.11 10.95 11.08 332,704 +0.25(+2.27%)
Dec 21, 2009 11.05 11.05 10.81 10.83 912,964 -0.36(-3.21%)
Dec 18, 2009 11.26 11.28 11.12 11.19 863,879 -0.05(-0.43%)
Dec 17, 2009 11.33 11.33 11.21 11.24 644,473 +0.15(+1.32%)
Dec 16, 2009 11.08 11.21 11.08 11.10 501,285 +0.14(+1.23%)
Dec 15, 2009 10.97 11.04 10.95 10.96 568,511 -0.04(-0.34%)
Dec 14, 2009 10.99 11.02 10.96 11.00 485,519 -0.13(-1.17%)
Dec 11, 2009 11.05 11.13 10.94 11.13 480,176 +0.29(+2.70%)
Dec 10, 2009 10.76 10.87 10.75 10.84 491,233 +0.25(+2.38%)
Dec 09, 2009 10.61 10.61 10.50 10.59 294,241 -0.02(-0.17%)
Dec 08, 2009 10.60 10.70 10.60 10.60 313,531 -0.09(-0.88%)
Dec 07, 2009 10.66 10.71 10.62 10.70 488,620 +0.00(+0.03%)
Dec 04, 2009 10.68 10.73 10.54 10.70 623,148 +0.20(+1.90%)
Dec 03, 2009 10.52 10.58 10.47 10.50 551,792 +0.10(+0.96%)
Dec 02, 2009 10.48 10.48 10.37 10.40 562,796 +0.01(+0.05%)
Dec 01, 2009 10.42 10.44 10.30 10.39 600,766 +0.09(+0.89%)
Nov 30, 2009 10.24 10.40 10.24 10.30 456,972 +0.19(+1.87%)
Nov 27, 2009 10.05 10.17 9.989 10.11 739,319 -0.33(-3.13%)
Nov 25, 2009 10.49 10.50 10.34 10.44 448,507 +0.12(+1.15%)
Nov 24, 2009 10.35 10.39 10.28 10.32 785,476 -0.01(-0.08%)
Nov 23, 2009 10.41 10.41 10.27 10.33 979,749 -0.01(-0.10%)
Nov 20, 2009 10.43 10.46 10.31 10.34 1,158,044 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.27 10.29 1,888,243 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.15 10.41 1,384,887 +0.16(+1.55%)
Nov 17, 2009 10.24 10.33 10.21 10.26 376,169 +0.02(+0.16%)
Nov 16, 2009 10.22 10.28 10.17 10.24 489,587 +0.13(+1.25%)
Nov 13, 2009 10.06 10.15 10.01 10.11 198,230 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.991 10.05 304,654 -0.07(-0.67%)
Nov 11, 2009 10.06 10.16 10.05 10.11 502,685 +0.05(+0.48%)
Nov 10, 2009 10.07 10.09 9.986 10.06 366,096 -0.03(-0.27%)
Nov 09, 2009 9.981 10.10 9.970 10.09 486,996 +0.11(+1.14%)
Nov 06, 2009 9.848 9.983 9.848 9.978 586,278 +0.08(+0.76%)
Nov 05, 2009 9.832 9.929 9.811 9.902 1,113,825 +0.32(+3.38%)
Nov 04, 2009 9.581 9.665 9.554 9.579 946,526 +0.15(+1.63%)
Nov 03, 2009 9.306 9.438 9.228 9.425 744,842 +0.09(+1.01%)
Nov 02, 2009 9.174 9.365 9.174 9.330 976,610 +0.18(+1.98%)
Oct 30, 2009 9.309 9.403 9.136 9.149 1,268,804 -0.09(-0.93%)
Oct 29, 2009 9.247 9.282 9.055 9.236 1,556,825 +0.06(+0.62%)
Oct 28, 2009 9.444 9.473 9.139 9.179 1,191,270 -0.31(-3.24%)
Oct 27, 2009 9.543 9.638 9.471 9.487 857,562 -0.09(-0.99%)
Oct 26, 2009 9.840 9.840 9.552 9.581 1,071,607 -0.16(-1.61%)
Oct 23, 2009 9.719 9.757 9.666 9.738 379,327 -0.08(-0.77%)
Oct 22, 2009 9.759 9.816 9.579 9.813 571,391 -0.03(-0.27%)
Oct 21, 2009 9.759 9.908 9.759 9.840 1,043,974 +0.04(+0.39%)
Oct 20, 2009 9.811 9.829 9.778 9.802 1,457,069 -0.13(-1.33%)
Oct 19, 2009 9.902 9.970 9.805 9.935 468,087 +0.13(+1.29%)
Oct 16, 2009 9.900 9.981 9.759 9.808 607,011 -0.17(-1.70%)
Oct 15, 2009 9.940 10.01 9.918 9.978 738,889 -0.02(-0.24%)
Oct 14, 2009 9.978 10.16 9.929 10.00 723,868 +0.04(+0.35%)
Oct 13, 2009 9.900 10.14 9.900 9.967 774,276 +0.13(+1.34%)
Oct 12, 2009 9.870 9.981 9.781 9.835 436,421 +0.00(+0.00%)
Oct 09, 2009 9.784 9.843 9.751 9.835 692,221 -0.04(-0.44%)
Oct 08, 2009 9.848 9.897 9.784 9.878 977,103 +0.10(+0.99%)
Oct 07, 2009 9.775 9.840 9.705 9.781 444,204 -0.00(-0.03%)
Oct 06, 2009 9.724 9.829 9.713 9.784 1,455,453 +0.29(+3.04%)
Oct 05, 2009 9.557 9.557 9.387 9.495 1,045,675 +0.13(+1.35%)
Oct 02, 2009 9.433 9.433 9.079 9.368 2,015,725 -0.13(-1.36%)
Oct 01, 2009 9.568 9.608 9.481 9.498 490,684 -0.13(-1.40%)
Sep 30, 2009 9.595 9.730 9.522 9.632 1,435,966 +0.14(+1.51%)
Sep 29, 2009 9.479 9.500 9.376 9.489 1,209,397 +0.07(+0.74%)
Sep 28, 2009 9.500 9.503 9.414 9.419 1,001,653 -0.11(-1.10%)
Sep 25, 2009 9.622 9.632 9.479 9.525 1,195,851 -0.03(-0.31%)
Sep 24, 2009 9.511 9.622 9.419 9.554 1,887,620 +0.26(+2.82%)
Sep 23, 2009 9.419 9.422 9.271 9.293 639,466 -0.12(-1.23%)
Sep 22, 2009 9.414 9.440 9.341 9.409 516,516 +0.08(+0.90%)
Sep 21, 2009 9.319 9.373 9.241 9.325 587,064 +0.01(+0.06%)
Sep 18, 2009 9.444 9.444 9.257 9.319 1,505,798 -0.02(-0.23%)
Sep 17, 2009 9.276 9.487 9.266 9.341 941,471 +0.10(+1.08%)
Sep 16, 2009 9.112 9.257 9.112 9.241 803,856 +0.10(+1.12%)
Sep 15, 2009 9.060 9.147 8.963 9.139 421,185 +0.16(+1.74%)
Sep 14, 2009 8.977 9.017 8.942 8.982 726,255 -0.14(-1.54%)
Sep 11, 2009 9.249 9.249 9.079 9.123 246,296 -0.11(-1.23%)
Sep 10, 2009 9.279 9.384 9.093 9.236 678,741 +0.19(+2.06%)
Sep 09, 2009 9.033 9.050 8.950 9.050 420,132 +0.02(+0.18%)
Sep 08, 2009 9.133 9.133 8.969 9.033 1,117,479 +0.07(+0.75%)
Sep 04, 2009 8.904 8.981 8.863 8.966 567,210 +0.01(+0.12%)
Sep 03, 2009 8.953 8.961 8.839 8.955 1,486,011 +0.18(+2.06%)
Sep 02, 2009 8.704 8.820 8.704 8.774 699,785 +0.01(+0.09%)
Sep 01, 2009 8.777 8.818 8.688 8.766 1,247,619 -0.01(-0.12%)
Aug 31, 2009 9.036 9.036 8.656 8.777 1,659,206 -0.40(-4.38%)
Aug 28, 2009 9.015 9.206 9.015 9.179 1,315,825 +0.04(+0.38%)
Aug 27, 2009 9.166 9.209 9.093 9.144 4,598,662 +0.02(+0.27%)
Aug 26, 2009 9.195 9.290 9.036 9.120 1,563,222 +0.01(+0.15%)
Aug 25, 2009 9.136 9.185 9.074 9.106 1,555,828 +0.11(+1.23%)
Aug 24, 2009 8.998 9.009 8.926 8.996 699,300 +0.06(+0.69%)
Aug 21, 2009 9.158 9.212 8.931 8.934 1,545,540 +0.03(+0.33%)
Aug 20, 2009 9.025 9.063 8.877 8.904 1,627,329 +0.02(+0.18%)
Aug 19, 2009 8.855 8.960 8.766 8.888 1,012,112 -0.13(-1.41%)
Aug 18, 2009 8.993 9.063 8.869 9.015 1,107,187 +0.01(+0.12%)
Aug 17, 2009 9.123 9.123 8.931 9.004 542,716 -0.29(-3.08%)
Aug 14, 2009 9.123 9.293 9.123 9.290 571,672 -0.02(-0.17%)
Aug 13, 2009 9.444 9.471 9.241 9.306 1,099,723 +0.10(+1.05%)
Aug 12, 2009 9.141 9.317 9.074 9.209 870,460 -0.08(-0.87%)
Aug 11, 2009 9.611 9.611 9.206 9.290 1,952,931 -0.40(-4.15%)
Aug 10, 2009 9.676 9.735 9.657 9.692 779,257 +0.16(+1.73%)
Aug 07, 2009 9.444 9.535 9.409 9.527 928,470 +0.16(+1.73%)
Aug 06, 2009 9.546 9.554 9.182 9.365 1,230,245 -0.12(-1.25%)
Aug 05, 2009 9.514 9.535 9.298 9.484 978,133 -0.09(-0.90%)
Aug 04, 2009 9.573 9.630 9.538 9.570 597,675 -0.01(-0.11%)
Aug 03, 2009 9.670 9.773 9.541 9.581 992,609 +0.05(+0.54%)
Jul 31, 2009 9.670 9.740 9.476 9.530 1,177,101 -0.16(-1.70%)
Jul 30, 2009 9.881 9.983 9.641 9.695 1,428,801 +0.16(+1.73%)
Jul 29, 2009 9.481 9.551 9.435 9.530 600,933 -0.04(-0.45%)
Jul 28, 2009 9.495 9.579 9.427 9.573 738,634 +0.15(+1.63%)
Jul 27, 2009 9.417 9.443 9.325 9.419 465,478 +0.08(+0.87%)
Jul 24, 2009 9.390 9.406 9.249 9.338 9,191 +0.22(+2.40%)
Jul 23, 2009 8.904 9.190 8.861 9.120 1,405,404 +0.35(+3.94%)
Jul 22, 2009 8.731 8.831 8.723 8.774 448,478 -0.21(-2.31%)
Jul 21, 2009 8.888 9.060 8.839 8.982 1,093,307 +0.19(+2.12%)
Jul 20, 2009 8.704 8.877 8.704 8.796 688,985 +0.11(+1.31%)
Jul 17, 2009 8.583 8.726 8.494 8.683 701,586 +0.18(+2.16%)
Jul 16, 2009 8.567 8.613 8.461 8.499 951,756 -0.24(-2.78%)
Jul 15, 2009 8.645 8.764 8.599 8.742 580,022 +0.17(+1.98%)
Jul 14, 2009 8.564 8.596 8.475 8.572 325,405 +0.10(+1.21%)
Jul 13, 2009 8.294 8.491 8.235 8.470 800,172 +0.00(+0.03%)
Jul 10, 2009 8.899 8.899 8.367 8.467 771,130 -0.13(-1.57%)
Jul 09, 2009 8.599 8.658 8.448 8.602 1,492,137 -0.07(-0.84%)
Jul 08, 2009 8.393 8.923 8.393 8.675 2,062,227 +0.03(+0.31%)
Jul 07, 2009 8.812 8.818 8.642 8.648 1,394,148 -0.25(-2.79%)
Jul 06, 2009 8.642 8.896 8.637 8.896 1,073,846 +0.33(+3.84%)
Jul 02, 2009 8.556 8.640 8.507 8.567 799,983 +0.01(+0.16%)
Jul 01, 2009 8.286 8.676 8.229 8.553 2,217,151 +0.46(+5.74%)
Jun 30, 2009 8.081 8.108 8.030 8.089 1,576,179 +0.04(+0.44%)
Jun 29, 2009 7.889 8.092 7.860 8.054 1,366,155 -0.08(-0.99%)
Jun 26, 2009 8.081 8.175 7.941 8.135 783,097 -0.05(-0.59%)
Jun 25, 2009 8.081 8.208 8.057 8.184 727,241 +0.42(+5.42%)
Jun 24, 2009 7.717 7.892 7.717 7.763 1,232,650 +0.10(+1.27%)
Jun 23, 2009 7.676 7.736 7.579 7.665 963,764 -0.11(-1.46%)
Jun 22, 2009 7.792 7.862 7.757 7.779 986,783 -0.12(-1.50%)
Jun 19, 2009 8.024 8.167 7.852 7.898 694,537 +0.05(+0.58%)
Jun 18, 2009 7.852 7.930 7.746 7.852 1,109,985 -0.06(-0.72%)
Jun 17, 2009 7.825 7.946 7.825 7.908 578,799 -0.17(-2.10%)
Jun 16, 2009 7.997 8.154 7.997 8.078 1,041,917 -0.08(-0.99%)
Jun 15, 2009 8.116 8.213 8.100 8.159 548,709 -0.18(-2.17%)
Jun 12, 2009 8.278 8.348 8.051 8.340 590,967 +0.06(+0.68%)
Jun 11, 2009 7.960 8.321 7.960 8.283 939,759 -0.04(-0.45%)
Jun 10, 2009 8.399 8.475 8.232 8.321 789,757 -0.10(-1.22%)
Jun 09, 2009 8.356 8.445 8.308 8.424 301,007 +0.16(+1.93%)
Jun 08, 2009 8.224 8.324 8.092 8.264 1,406,768 -0.17(-1.98%)
Jun 05, 2009 8.399 8.491 8.283 8.432 987,573 +0.07(+0.87%)
Jun 04, 2009 8.229 8.359 8.175 8.359 537,167 +0.34(+4.20%)
Jun 03, 2009 8.219 8.238 8.005 8.022 820,867 -0.13(-1.62%)
Jun 02, 2009 8.097 8.205 8.000 8.154 626,650 -0.10(-1.21%)
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.