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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 5.500 5.626 5.500 5.610 1,234,848 +0.17(+3.12%)
Sep 29, 2005 5.459 5.562 5.394 5.440 706,263 +0.05(+0.85%)
Sep 28, 2005 5.392 5.413 5.376 5.394 353,502 -0.02(-0.45%)
Sep 27, 2005 5.392 5.462 5.378 5.419 345,342 +0.01(+0.20%)
Sep 26, 2005 5.419 5.486 5.394 5.408 557,888 +0.13(+2.50%)
Sep 23, 2005 5.276 5.314 5.190 5.276 571,984 +0.03(+0.62%)
Sep 22, 2005 5.257 5.268 5.225 5.243 884,313 -0.14(-2.65%)
Sep 21, 2005 5.392 5.446 5.370 5.386 629,479 -0.04(-0.79%)
Sep 20, 2005 5.540 5.540 5.392 5.429 1,158,064 -0.13(-2.38%)
Sep 19, 2005 5.559 5.729 5.540 5.562 494,458 -0.01(-0.10%)
Sep 16, 2005 5.540 5.578 5.510 5.567 734,454 +0.11(+1.98%)
Sep 15, 2005 5.465 5.497 5.427 5.459 846,477 -0.04(-0.78%)
Sep 14, 2005 5.473 5.559 5.459 5.502 1,064,217 -0.11(-1.92%)
Sep 13, 2005 5.659 5.672 5.580 5.610 973,338 -0.15(-2.53%)
Sep 12, 2005 5.785 5.802 5.661 5.756 1,835,395 -0.03(-0.51%)
Sep 09, 2005 5.931 5.931 5.750 5.785 4,216,067 +0.11(+1.95%)
Sep 08, 2005 5.594 5.699 5.559 5.675 2,803,540 +0.27(+5.09%)
Sep 07, 2005 5.311 5.408 5.289 5.400 1,287,150 +0.12(+2.19%)
Sep 06, 2005 5.270 5.332 5.254 5.284 2,384,010 +0.10(+1.87%)
Sep 02, 2005 5.176 5.227 5.157 5.187 705,150 +0.04(+0.84%)
Sep 01, 2005 5.222 5.230 5.055 5.144 2,383,268 -0.03(-0.62%)
Aug 31, 2005 5.311 5.319 5.082 5.176 3,505,352 +0.06(+1.16%)
Aug 30, 2005 5.146 5.163 5.049 5.117 2,416,282 +0.24(+4.86%)
Aug 29, 2005 4.847 4.920 4.788 4.880 2,385,123 -0.19(-3.77%)
Aug 26, 2005 5.133 5.133 5.044 5.071 1,340,194 -0.02(-0.42%)
Aug 25, 2005 5.136 5.149 5.066 5.093 2,656,278 +0.08(+1.56%)
Aug 24, 2005 5.190 5.243 4.955 5.014 5,798,112 -0.39(-7.28%)
Aug 23, 2005 5.505 5.508 5.367 5.408 1,262,668 -0.13(-2.34%)
Aug 22, 2005 5.527 5.567 5.516 5.537 376,871 +0.04(+0.74%)
Aug 19, 2005 5.470 5.513 5.459 5.497 472,944 +0.03(+0.49%)
Aug 18, 2005 5.513 5.516 5.394 5.470 1,351,693 -0.18(-3.24%)
Aug 17, 2005 5.634 5.678 5.621 5.653 488,894 +0.00(+0.05%)
Aug 16, 2005 5.626 5.696 5.624 5.651 1,067,556 -0.05(-0.90%)
Aug 15, 2005 5.742 5.753 5.621 5.702 1,267,491 -0.20(-3.34%)
Aug 12, 2005 6.039 6.041 5.890 5.899 795,288 -0.30(-4.79%)
Aug 11, 2005 6.187 6.252 6.149 6.195 249,640 -0.02(-0.30%)
Aug 10, 2005 6.147 6.265 6.147 6.214 568,646 +0.18(+2.90%)
Aug 09, 2005 5.939 6.087 5.926 6.039 780,821 +0.12(+2.10%)
Aug 08, 2005 5.917 5.958 5.869 5.915 656,558 -0.13(-2.18%)
Aug 05, 2005 6.128 6.128 5.969 6.047 331,617 -0.08(-1.28%)
Aug 04, 2005 6.195 6.198 6.090 6.125 349,051 -0.13(-2.07%)
Aug 03, 2005 6.295 6.295 6.233 6.254 623,544 +0.00(+0.04%)
Aug 02, 2005 6.254 6.284 6.230 6.252 602,772 +0.15(+2.47%)
Aug 01, 2005 6.120 6.165 6.085 6.101 667,315 -0.13(-2.16%)
Jul 29, 2005 6.174 6.260 6.157 6.236 764,871 +0.01(+0.13%)
Jul 28, 2005 6.227 6.295 6.227 6.227 699,586 -0.02(-0.39%)
Jul 27, 2005 6.319 6.319 6.122 6.252 874,668 -0.10(-1.53%)
Jul 26, 2005 6.281 6.362 6.268 6.349 823,479 +0.05(+0.86%)
Jul 25, 2005 6.227 6.314 6.227 6.295 915,471 -0.08(-1.31%)
Jul 22, 2005 6.287 6.403 6.287 6.378 1,354,290 +0.21(+3.45%)
Jul 21, 2005 5.931 6.268 5.866 6.165 1,226,687 +0.37(+6.42%)
Jul 20, 2005 5.667 5.796 5.667 5.793 444,753 +0.06(+1.03%)
Jul 19, 2005 5.683 5.742 5.632 5.734 333,101 +0.08(+1.48%)
Jul 18, 2005 5.686 5.688 5.629 5.651 281,170 -0.04(-0.62%)
Jul 15, 2005 5.688 5.710 5.594 5.686 850,558 -0.19(-3.17%)
Jul 14, 2005 5.702 5.928 5.702 5.872 1,993,043 +0.28(+4.96%)
Jul 13, 2005 5.548 5.605 5.537 5.594 271,154 +0.05(+0.83%)
Jul 12, 2005 5.554 5.564 5.527 5.548 159,873 -0.03(-0.53%)
Jul 11, 2005 5.535 5.594 5.518 5.578 533,407 +0.00(+0.05%)
Jul 08, 2005 5.459 5.607 5.405 5.575 924,374 +0.11(+1.92%)
Jul 07, 2005 5.492 5.492 5.376 5.470 809,384 -0.02(-0.39%)
Jul 06, 2005 5.580 5.580 5.440 5.492 843,881 -0.22(-3.92%)
Jul 05, 2005 5.702 5.726 5.661 5.715 678,814 -0.03(-0.47%)
Jul 01, 2005 5.678 5.742 5.672 5.742 597,950 +0.12(+2.16%)
Jun 30, 2005 5.634 5.634 5.559 5.621 622,802 -0.03(-0.48%)
Jun 29, 2005 5.594 5.653 5.572 5.648 277,460 +0.07(+1.31%)
Jun 28, 2005 5.543 5.613 5.540 5.575 663,605 +0.12(+2.27%)
Jun 27, 2005 5.459 5.459 5.413 5.451 487,781 -0.03(-0.49%)
Jun 24, 2005 5.473 5.513 5.465 5.478 397,273 +0.02(+0.35%)
Jun 23, 2005 5.527 5.580 5.451 5.459 1,958,175 -0.03(-0.49%)
Jun 22, 2005 5.554 5.567 5.473 5.486 1,192,190 -0.13(-2.40%)
Jun 21, 2005 5.694 5.699 5.594 5.621 978,531 -0.30(-5.05%)
Jun 20, 2005 5.904 5.985 5.896 5.920 2,124,725 +0.10(+1.67%)
Jun 17, 2005 5.742 5.837 5.737 5.823 1,050,492 +0.30(+5.37%)
Jun 16, 2005 5.486 5.559 5.473 5.527 964,064 +0.04(+0.74%)
Jun 15, 2005 5.459 5.494 5.459 5.486 539,342 +0.03(+0.54%)
Jun 14, 2005 5.392 5.486 5.392 5.456 737,793 +0.06(+1.20%)
Jun 13, 2005 5.389 5.424 5.359 5.392 465,896 +0.01(+0.25%)
Jun 10, 2005 5.311 5.384 5.308 5.378 789,353 +0.13(+2.52%)
Jun 09, 2005 5.257 5.257 5.217 5.246 471,831 -0.01(-0.21%)
Jun 08, 2005 5.265 5.335 5.246 5.257 936,244 -0.07(-1.27%)
Jun 07, 2005 5.381 5.392 5.316 5.324 503,361 -0.07(-1.25%)
Jun 06, 2005 5.354 5.392 5.327 5.392 872,814 +0.04(+0.70%)
Jun 03, 2005 5.351 5.386 5.324 5.354 513,005 -0.02(-0.35%)
Jun 02, 2005 5.392 5.438 5.343 5.373 1,791,253 +0.01(+0.15%)
Jun 01, 2005 5.324 5.384 5.314 5.365 1,059,766 +0.04(+0.76%)
May 31, 2005 5.257 5.338 5.233 5.324 2,407,379 +0.09(+1.75%)
May 27, 2005 5.243 5.252 5.203 5.233 381,693 -0.02(-0.46%)
May 26, 2005 5.155 5.279 5.155 5.257 1,239,670 +0.11(+2.04%)
May 25, 2005 5.171 5.171 5.130 5.152 531,923 -0.02(-0.36%)
May 24, 2005 5.149 5.190 5.114 5.171 512,634 +0.03(+0.63%)
May 23, 2005 5.138 5.190 5.128 5.138 352,760 -0.02(-0.31%)
May 20, 2005 5.163 5.187 5.114 5.155 597,579 +0.02(+0.47%)
May 19, 2005 5.068 5.157 5.063 5.130 704,779 +0.10(+1.98%)
May 18, 2005 4.960 5.063 4.944 5.031 432,512 +0.07(+1.41%)
May 17, 2005 4.933 4.960 4.890 4.960 395,418 +0.01(+0.27%)
May 16, 2005 4.974 4.974 4.907 4.947 536,003 -0.04(-0.76%)
May 13, 2005 5.004 5.055 4.952 4.985 734,083 -0.05(-0.91%)
May 12, 2005 5.068 5.068 4.987 5.031 603,885 -0.04(-0.80%)
May 11, 2005 5.095 5.095 5.020 5.071 491,491 -0.05(-0.95%)
May 10, 2005 5.190 5.192 5.095 5.119 1,304,213 -0.11(-2.01%)
May 09, 2005 5.176 5.246 5.171 5.225 1,035,284 +0.20(+3.91%)
May 06, 2005 5.057 5.057 4.979 5.028 1,063,475 +0.15(+3.04%)
May 05, 2005 4.960 4.974 4.871 4.880 222,562 -0.04(-0.82%)
May 04, 2005 4.834 4.955 4.831 4.920 1,483,376 +0.20(+4.29%)
May 03, 2005 4.637 4.812 4.623 4.718 1,665,506 +0.18(+3.86%)
May 02, 2005 4.785 4.791 4.486 4.543 2,499,743 -0.32(-6.49%)
Apr 29, 2005 4.853 4.915 4.785 4.858 1,263,410 +0.01(+0.11%)
Apr 28, 2005 4.826 4.855 4.812 4.853 928,454 +0.06(+1.18%)
Apr 27, 2005 4.826 4.869 4.788 4.796 990,401 +0.01(+0.23%)
Apr 26, 2005 4.799 4.866 4.782 4.785 1,461,861 -0.02(-0.34%)
Apr 25, 2005 4.853 4.863 4.715 4.801 1,063,846 -0.05(-1.06%)
Apr 22, 2005 4.907 4.907 4.828 4.853 432,141 -0.06(-1.21%)
Apr 21, 2005 4.942 4.960 4.901 4.912 411,739 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.923 4.933 221,078 -0.09(-1.72%)
Apr 19, 2005 5.022 5.068 4.979 5.020 669,911 -0.00(-0.05%)
Apr 18, 2005 5.055 5.055 4.947 5.022 762,646 -0.09(-1.69%)
Apr 15, 2005 5.249 5.249 5.079 5.109 413,965 -0.18(-3.37%)
Apr 14, 2005 5.284 5.319 5.262 5.287 457,365 -0.01(-0.20%)
Apr 13, 2005 5.365 5.378 5.243 5.297 435,850 -0.04(-0.81%)
Apr 12, 2005 5.297 5.341 5.195 5.341 698,473 +0.02(+0.41%)
Apr 11, 2005 5.327 5.341 5.311 5.319 520,053 -0.01(-0.15%)
Apr 08, 2005 5.257 5.386 5.257 5.327 360,921 -0.02(-0.30%)
Apr 07, 2005 5.314 5.351 5.265 5.343 277,460 +0.03(+0.61%)
Apr 06, 2005 5.243 5.327 5.243 5.311 444,753 +0.03(+0.61%)
Apr 05, 2005 5.303 5.308 5.257 5.279 242,592 -0.01(-0.10%)
Apr 04, 2005 5.330 5.330 5.265 5.284 487,039 -0.02(-0.31%)
Apr 01, 2005 5.217 5.330 5.217 5.300 1,320,164 +0.25(+4.91%)
Mar 31, 2005 5.041 5.117 5.006 5.052 617,238 -0.01(-0.11%)
Mar 30, 2005 4.974 5.057 4.974 5.057 1,455,185 +0.11(+2.18%)
Mar 29, 2005 5.079 5.084 4.933 4.950 1,215,188 -0.16(-3.22%)
Mar 28, 2005 5.176 5.198 5.103 5.114 514,118 -0.01(-0.26%)
Mar 24, 2005 5.179 5.230 5.114 5.128 334,584 -0.08(-1.50%)
Mar 23, 2005 5.270 5.295 5.176 5.206 2,197,429 +0.10(+2.01%)
Mar 22, 2005 5.203 5.217 5.087 5.103 1,254,137 -0.03(-0.53%)
Mar 21, 2005 5.203 5.203 5.082 5.130 1,204,060 +0.08(+1.49%)
Mar 18, 2005 5.109 5.138 5.031 5.055 919,923 +0.07(+1.35%)
Mar 17, 2005 5.014 5.033 4.947 4.987 487,410 +0.04(+0.82%)
Mar 16, 2005 4.963 4.990 4.920 4.947 346,825 -0.02(-0.43%)
Mar 15, 2005 5.004 5.022 4.936 4.968 1,753,789 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,391 -0.11(-2.11%)
Mar 11, 2005 4.987 5.009 4.958 4.987 1,452,217 +0.08(+1.65%)
Mar 10, 2005 5.101 5.101 4.812 4.907 1,961,884 -0.21(-4.06%)
Mar 09, 2005 5.190 5.203 5.109 5.114 1,166,596 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,431 +0.06(+1.21%)
Mar 07, 2005 5.082 5.122 5.068 5.119 849,074 +0.02(+0.48%)
Mar 04, 2005 5.095 5.122 5.082 5.095 1,672,924 -0.12(-2.33%)
Mar 03, 2005 5.138 5.233 5.138 5.217 1,095,747 -0.01(-0.15%)
Mar 02, 2005 5.203 5.230 5.155 5.225 924,003 -0.01(-0.10%)
Mar 01, 2005 5.270 5.322 5.230 5.230 1,253,395 +0.05(+0.99%)
Feb 28, 2005 5.225 5.225 5.122 5.179 655,445 -0.02(-0.41%)
Feb 25, 2005 5.176 5.243 5.164 5.200 1,618,026 -0.13(-2.43%)
Feb 24, 2005 5.316 5.351 5.305 5.330 3,651,130 -0.09(-1.69%)
Feb 23, 2005 5.367 5.446 5.367 5.421 1,266,378 +0.03(+0.55%)
Feb 22, 2005 5.392 5.429 5.373 5.392 1,215,930 -0.04(-0.74%)
Feb 18, 2005 5.400 5.435 5.400 5.432 1,442,202 -0.04(-0.64%)
Feb 17, 2005 5.473 5.532 5.465 5.467 1,309,777 -0.03(-0.54%)
Feb 16, 2005 5.500 5.551 5.473 5.497 571,613 -0.02(-0.39%)
Feb 15, 2005 5.473 5.548 5.473 5.518 2,700,048 +0.11(+2.04%)
Feb 14, 2005 5.394 5.465 5.394 5.408 1,435,896 +0.01(+0.15%)
Feb 11, 2005 5.392 5.405 5.343 5.400 719,246 +0.02(+0.30%)
Feb 10, 2005 5.343 5.394 5.343 5.384 460,703 -0.00(-0.05%)
Feb 09, 2005 5.381 5.400 5.327 5.386 585,709 +0.01(+0.10%)
Feb 08, 2005 5.392 5.419 5.354 5.381 2,006,767 -0.04(-0.80%)
Feb 07, 2005 5.473 5.473 5.411 5.424 850,558 -0.05(-0.89%)
Feb 04, 2005 5.397 5.543 5.397 5.473 861,315 +0.03(+0.50%)
Feb 03, 2005 5.473 5.548 5.419 5.446 809,384 -0.14(-2.51%)
Feb 02, 2005 5.613 5.656 5.535 5.586 636,156 -0.06(-1.10%)
Feb 01, 2005 5.602 5.696 5.580 5.648 899,150 +0.05(+0.96%)
Jan 31, 2005 5.607 5.680 5.591 5.594 616,496 +0.02(+0.29%)
Jan 28, 2005 5.648 5.661 5.527 5.578 827,930 -0.06(-1.15%)
Jan 27, 2005 5.675 5.678 5.634 5.642 524,504 +0.01(+0.10%)
Jan 26, 2005 5.661 5.707 5.567 5.637 1,470,022 -0.00(-0.05%)
Jan 25, 2005 5.661 5.694 5.548 5.640 498,909 -0.02(-0.38%)
Jan 24, 2005 5.850 5.850 5.629 5.661 1,578,706 -0.12(-2.14%)
Jan 21, 2005 5.616 5.785 5.610 5.785 1,511,196 +0.00(+0.05%)
Jan 20, 2005 5.864 5.864 5.729 5.783 777,854 -0.08(-1.38%)
Jan 19, 2005 5.890 5.904 5.823 5.864 834,978 +0.03(+0.46%)
Jan 18, 2005 5.783 5.842 5.769 5.837 686,233 -0.08(-1.41%)
Jan 14, 2005 5.855 5.931 5.855 5.920 280,799 +0.08(+1.43%)
Jan 13, 2005 5.807 5.899 5.807 5.837 603,514 +0.18(+3.19%)
Jan 12, 2005 5.607 5.680 5.607 5.656 874,297 +0.10(+1.84%)
Jan 11, 2005 5.688 5.691 5.554 5.554 530,439 -0.13(-2.37%)
Jan 10, 2005 5.769 5.791 5.688 5.688 345,713 -0.21(-3.61%)
Jan 07, 2005 5.923 5.979 5.869 5.901 1,092,779 +0.15(+2.58%)
Jan 06, 2005 5.729 5.777 5.715 5.753 756,340 +0.16(+2.89%)
Jan 05, 2005 5.675 5.675 5.567 5.591 597,208 -0.10(-1.71%)
Jan 04, 2005 5.756 5.823 5.616 5.688 1,175,127 -0.06(-1.12%)
Jan 03, 2005 5.667 5.837 5.667 5.753 1,156,209 +0.09(+1.52%)
Dec 31, 2004 5.580 5.785 5.575 5.667 1,005,609 +0.06(+1.15%)
Dec 30, 2004 5.570 5.621 5.554 5.602 574,952 +0.01(+0.24%)
Dec 29, 2004 5.575 5.621 5.556 5.589 770,806 -0.05(-0.81%)
Dec 28, 2004 5.634 5.648 5.567 5.634 565,678 -0.05(-0.85%)
Dec 27, 2004 5.640 5.688 5.583 5.683 635,414 +0.02(+0.29%)
Dec 23, 2004 5.661 5.683 5.632 5.667 486,669 +0.06(+1.01%)
Dec 22, 2004 5.594 5.642 5.559 5.610 265,219 -0.04(-0.67%)
Dec 21, 2004 5.718 5.718 5.597 5.648 518,569 -0.05(-0.95%)
Dec 20, 2004 5.707 5.710 5.634 5.702 775,999 -0.01(-0.14%)
Dec 17, 2004 5.621 5.710 5.607 5.710 974,450 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.551 5.594 2,312,049 +0.11(+1.97%)
Dec 15, 2004 5.392 5.554 5.392 5.486 3,690,820 +0.27(+5.17%)
Dec 14, 2004 5.338 5.338 5.163 5.217 2,769,784 -0.19(-3.49%)
Dec 13, 2004 5.432 5.483 5.335 5.405 1,313,116 -0.03(-0.50%)
Dec 10, 2004 5.508 5.508 5.408 5.432 1,925,532 -0.08(-1.37%)
Dec 09, 2004 5.594 5.648 5.419 5.508 5,274,721 -0.42(-7.14%)
Dec 08, 2004 5.982 5.993 5.931 5.931 320,860 -0.10(-1.70%)
Dec 07, 2004 6.066 6.103 6.012 6.033 575,322 -0.04(-0.58%)
Dec 06, 2004 6.020 6.090 6.017 6.068 1,323,131 -0.02(-0.35%)
Dec 03, 2004 6.077 6.103 6.055 6.090 1,576,481 -0.20(-3.17%)
Dec 02, 2004 6.149 6.384 6.149 6.289 1,213,334 +0.16(+2.64%)
Dec 01, 2004 6.025 6.144 6.025 6.128 1,855,425 +0.15(+2.48%)
Nov 30, 2004 6.006 6.014 5.971 5.979 298,975 -0.01(-0.22%)
Nov 29, 2004 5.969 5.998 5.969 5.993 671,024 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.969 5.969 222,933 -0.08(-1.38%)
Nov 24, 2004 6.068 6.087 6.031 6.052 1,204,060 +0.01(+0.09%)
Nov 23, 2004 5.942 6.047 5.931 6.047 597,208 +0.15(+2.61%)
Nov 22, 2004 5.926 5.931 5.882 5.893 425,835 +0.04(+0.74%)
Nov 19, 2004 5.796 5.872 5.796 5.850 1,746,370 +0.11(+1.88%)
Nov 18, 2004 5.823 5.850 5.731 5.742 683,636 -0.11(-1.84%)
Nov 17, 2004 5.675 5.850 5.675 5.850 527,472 +0.18(+3.09%)
Nov 16, 2004 5.688 5.731 5.661 5.675 246,672 -0.01(-0.24%)
Nov 15, 2004 5.769 5.775 5.667 5.688 177,307 -0.04(-0.71%)
Nov 12, 2004 5.702 5.745 5.634 5.729 366,856 +0.05(+0.95%)
Nov 11, 2004 5.642 5.694 5.613 5.675 252,237 +0.03(+0.57%)
Nov 10, 2004 5.664 5.675 5.610 5.642 504,844 -0.01(-0.24%)
Nov 09, 2004 5.661 5.688 5.645 5.656 474,057 -0.05(-0.80%)
Nov 08, 2004 5.532 5.702 5.529 5.702 1,343,162 +0.19(+3.52%)
Nov 05, 2004 5.513 5.567 5.475 5.508 652,848 +0.00(+0.05%)
Nov 04, 2004 5.554 5.554 5.419 5.505 437,334 -0.06(-1.07%)
Nov 03, 2004 5.513 5.591 5.513 5.564 917,697 +0.17(+3.10%)
Nov 02, 2004 5.365 5.432 5.338 5.397 1,127,647 +0.19(+3.73%)
Nov 01, 2004 5.141 5.254 5.141 5.203 690,313 +0.06(+1.21%)
Oct 29, 2004 5.133 5.211 5.130 5.141 312,699 +0.01(+0.16%)
Oct 28, 2004 5.093 5.138 5.071 5.133 240,737 +0.07(+1.33%)
Oct 27, 2004 5.014 5.068 4.974 5.066 456,252 +0.05(+1.02%)
Oct 26, 2004 4.985 5.014 4.960 5.014 735,567 -0.08(-1.59%)
Oct 25, 2004 5.117 5.125 5.074 5.095 464,041 -0.11(-2.17%)
Oct 22, 2004 5.260 5.295 5.203 5.208 1,089,812 +0.08(+1.63%)
Oct 21, 2004 5.095 5.128 5.079 5.125 1,312,374 -0.04(-0.68%)
Oct 20, 2004 5.149 5.219 5.133 5.160 943,292 -0.14(-2.64%)
Oct 19, 2004 5.203 5.354 5.190 5.300 1,991,559 +0.17(+3.31%)
Oct 18, 2004 5.117 5.163 5.117 5.130 540,825 +0.01(+0.26%)
Oct 15, 2004 5.055 5.117 5.036 5.117 638,382 +0.12(+2.43%)
Oct 14, 2004 5.095 5.114 4.977 4.995 875,410 -0.10(-1.96%)
Oct 13, 2004 5.117 5.141 5.082 5.095 1,247,831 +0.05(+1.07%)
Oct 12, 2004 5.041 5.052 4.947 5.041 964,064 -0.05(-1.06%)
Oct 11, 2004 5.014 5.103 5.014 5.095 695,135 +0.08(+1.61%)
Oct 08, 2004 5.055 5.063 5.012 5.014 1,854,683 +0.01(+0.27%)
Oct 07, 2004 5.001 5.028 4.990 5.001 2,098,760 +0.03(+0.54%)
Oct 06, 2004 5.036 5.066 4.966 4.974 2,149,578 -0.15(-2.89%)
Oct 05, 2004 5.149 5.155 5.095 5.122 1,085,731 +0.05(+1.06%)
Oct 04, 2004 4.939 5.082 4.939 5.068 2,229,701 +0.13(+2.73%)
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.
 
 
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.