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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2006 10.44 10.45 10.28 10.33 391,435 -0.11(-1.09%)
Sep 28, 2006 10.50 10.52 10.43 10.44 368,327 +0.08(+0.77%)
Sep 27, 2006 10.24 10.43 10.24 10.36 602,908 +0.13(+1.23%)
Sep 26, 2006 10.27 10.27 10.17 10.24 648,424 +0.03(+0.25%)
Sep 25, 2006 10.07 10.21 9.899 10.21 496,121 +0.14(+1.36%)
Sep 22, 2006 10.25 10.27 10.03 10.07 453,056 -0.15(-1.42%)
Sep 21, 2006 10.19 10.31 10.19 10.22 893,508 -0.02(-0.20%)
Sep 20, 2006 10.13 10.28 10.13 10.24 826,985 +0.14(+1.36%)
Sep 19, 2006 10.29 10.35 9.979 10.10 1,270,939 -0.14(-1.34%)
Sep 18, 2006 10.24 10.31 10.16 10.24 565,445 +0.24(+2.43%)
Sep 15, 2006 9.859 10.06 9.857 9.997 861,998 +0.16(+1.60%)
Sep 14, 2006 9.911 9.919 9.822 9.839 580,150 -0.06(-0.58%)
Sep 13, 2006 9.668 9.997 9.625 9.897 714,597 +0.16(+1.61%)
Sep 12, 2006 9.697 9.814 9.694 9.739 977,888 -0.03(-0.26%)
Sep 11, 2006 9.985 9.988 9.668 9.765 802,127 -0.23(-2.34%)
Sep 08, 2006 9.962 10.07 9.948 9.999 827,686 +0.09(+0.89%)
Sep 07, 2006 10.01 10.04 9.799 9.911 508,025 -0.16(-1.62%)
Sep 06, 2006 10.23 10.47 9.999 10.07 1,124,938 -0.16(-1.53%)
Sep 05, 2006 10.24 10.28 10.12 10.23 543,387 +0.19(+1.91%)
Sep 01, 2006 9.994 10.13 9.934 10.04 777,618 +0.05(+0.46%)
Aug 31, 2006 10.07 10.07 9.985 9.994 232,130 -0.09(-0.88%)
Aug 30, 2006 9.954 10.17 9.954 10.08 818,583 -0.12(-1.15%)
Aug 29, 2006 9.914 10.20 9.868 10.20 833,288 +0.33(+3.39%)
Aug 28, 2006 9.811 9.968 9.771 9.865 613,061 +0.04(+0.41%)
Aug 25, 2006 9.739 9.891 9.739 9.825 505,224 +0.09(+0.88%)
Aug 24, 2006 9.802 9.908 9.628 9.739 746,458 -0.06(-0.58%)
Aug 23, 2006 10.13 10.13 9.797 9.797 800,026 -0.33(-3.24%)
Aug 22, 2006 10.11 10.23 10.10 10.13 439,051 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,587 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,755 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,605 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,455 +0.12(+1.21%)
Aug 15, 2006 9.982 10.22 9.965 10.17 564,745 +0.17(+1.71%)
Aug 14, 2006 9.945 10.13 9.942 9.997 281,847 +0.06(+0.57%)
Aug 11, 2006 9.854 10.00 9.854 9.939 310,207 +0.05(+0.52%)
Aug 10, 2006 9.945 9.945 9.702 9.888 543,037 -0.05(-0.55%)
Aug 09, 2006 9.939 10.13 9.902 9.942 430,298 +0.20(+2.08%)
Aug 08, 2006 9.928 9.997 9.728 9.739 565,445 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.951 9.977 500,322 +0.03(+0.29%)
Aug 04, 2006 9.962 10.22 9.808 9.948 740,155 +0.15(+1.57%)
Aug 03, 2006 9.897 9.928 9.757 9.794 1,305,951 -0.19(-1.92%)
Aug 02, 2006 9.825 10.02 9.705 9.985 1,143,145 +0.53(+5.59%)
Aug 01, 2006 9.585 9.625 9.422 9.457 753,110 -0.06(-0.66%)
Jul 31, 2006 9.588 9.588 9.377 9.520 540,236 -0.07(-0.71%)
Jul 28, 2006 9.185 9.588 9.185 9.588 602,208 +0.40(+4.38%)
Jul 27, 2006 9.194 9.317 9.165 9.185 670,481 +0.03(+0.34%)
Jul 26, 2006 9.140 9.225 9.037 9.154 470,212 +0.06(+0.66%)
Jul 25, 2006 9.140 9.157 9.000 9.094 958,981 -0.05(-0.50%)
Jul 24, 2006 9.083 9.240 8.917 9.140 1,183,409 +0.40(+4.58%)
Jul 21, 2006 8.925 8.925 8.706 8.740 734,203 -0.22(-2.42%)
Jul 20, 2006 9.325 9.328 8.957 8.957 849,393 -0.37(-3.95%)
Jul 19, 2006 8.783 9.382 8.774 9.325 1,970,481 +0.51(+5.80%)
Jul 18, 2006 8.854 8.903 8.777 8.814 891,058 +0.07(+0.75%)
Jul 17, 2006 8.611 8.814 8.611 8.748 612,711 +0.09(+1.02%)
Jul 14, 2006 8.854 8.854 8.508 8.660 1,294,397 -0.02(-0.26%)
Jul 13, 2006 9.145 9.163 8.586 8.683 2,376,621 -0.28(-3.12%)
Jul 12, 2006 9.111 9.168 8.963 8.963 349,070 -0.21(-2.30%)
Jul 11, 2006 9.128 9.177 9.025 9.174 651,575 +0.09(+1.01%)
Jul 10, 2006 9.154 9.200 9.077 9.083 762,213 -0.08(-0.84%)
Jul 07, 2006 9.711 9.711 9.091 9.160 1,102,531 -0.13(-1.44%)
Jul 06, 2006 9.360 9.360 9.234 9.294 427,497 +0.20(+2.20%)
Jul 05, 2006 9.111 9.208 9.094 9.094 1,065,418 -0.35(-3.75%)
Jul 03, 2006 9.183 9.448 9.140 9.448 822,434 +0.28(+3.05%)
Jun 30, 2006 8.997 9.251 8.951 9.168 693,939 -0.03(-0.31%)
Jun 29, 2006 8.568 9.225 8.494 9.197 2,866,441 +0.63(+7.33%)
Jun 28, 2006 8.588 8.666 8.471 8.568 1,327,308 -0.05(-0.53%)
Jun 27, 2006 8.688 8.751 8.606 8.614 734,203 -0.15(-1.76%)
Jun 26, 2006 8.783 8.811 8.591 8.768 1,087,826 -0.09(-1.00%)
Jun 23, 2006 8.925 8.957 8.826 8.857 332,264 -0.10(-1.08%)
Jun 22, 2006 9.111 9.128 8.925 8.954 916,616 -0.23(-2.46%)
Jun 21, 2006 8.854 9.194 8.854 9.180 1,376,325 +0.22(+2.45%)
Jun 20, 2006 8.931 9.025 8.811 8.960 2,282,439 +0.20(+2.32%)
Jun 19, 2006 8.868 8.990 8.740 8.757 1,444,249 -0.25(-2.73%)
Jun 16, 2006 9.140 9.291 8.777 9.003 1,819,579 +0.27(+3.11%)
Jun 15, 2006 8.171 8.814 8.171 8.731 2,109,829 +0.65(+7.98%)
Jun 14, 2006 8.003 8.254 7.883 8.086 1,580,796 +0.10(+1.29%)
Jun 13, 2006 8.012 8.286 7.826 7.983 1,268,138 -0.06(-0.78%)
Jun 12, 2006 8.283 8.380 8.043 8.046 781,820 -0.15(-1.88%)
Jun 09, 2006 8.437 8.620 8.180 8.200 1,590,249 -0.03(-0.31%)
Jun 08, 2006 7.960 8.277 7.897 8.226 2,293,993 -0.18(-2.11%)
Jun 07, 2006 8.540 8.711 8.403 8.403 2,127,685 -0.37(-4.17%)
Jun 06, 2006 8.983 9.085 8.748 8.768 1,453,352 -0.35(-3.88%)
Jun 05, 2006 9.382 9.460 9.123 9.123 830,837 -0.26(-2.77%)
Jun 02, 2006 9.140 9.391 9.140 9.382 1,535,981 +0.24(+2.66%)
Jun 01, 2006 8.743 9.174 8.726 9.140 2,074,817 +0.33(+3.69%)
May 31, 2006 8.497 8.931 8.486 8.814 1,100,080 +0.09(+1.05%)
May 30, 2006 9.063 9.154 8.568 8.723 2,873,093 -0.33(-3.69%)
May 26, 2006 9.274 9.280 8.946 9.057 2,761,404 +0.35(+3.97%)
May 25, 2006 8.454 8.846 8.254 8.711 3,536,922 +0.47(+5.68%)
May 24, 2006 8.583 8.728 8.077 8.243 3,316,346 -0.89(-9.70%)
May 23, 2006 8.760 9.340 8.757 9.128 3,257,526 +0.51(+5.90%)
May 22, 2006 8.646 8.646 8.140 8.620 4,135,980 -0.89(-9.34%)
May 19, 2006 9.417 9.511 9.300 9.508 821,384 +0.16(+1.74%)
May 18, 2006 9.311 9.600 9.308 9.345 928,871 -0.08(-0.85%)
May 17, 2006 9.962 10.00 9.211 9.425 3,534,122 -0.54(-5.39%)
May 16, 2006 9.911 10.21 9.857 9.962 1,570,292 +0.05(+0.52%)
May 15, 2006 10.28 10.28 9.831 9.911 2,110,529 -0.59(-5.58%)
May 12, 2006 10.71 10.78 10.50 10.50 2,740,047 -0.15(-1.42%)
May 11, 2006 11.00 11.03 10.64 10.65 964,933 -0.29(-2.61%)
May 10, 2006 11.05 11.05 10.88 10.93 939,724 +0.04(+0.34%)
May 09, 2006 10.58 10.90 10.58 10.90 917,667 +0.58(+5.62%)
May 08, 2006 9.982 10.32 9.839 10.32 2,865,040 +0.55(+5.58%)
May 05, 2006 10.01 10.03 9.657 9.771 1,666,226 -0.31(-3.12%)
May 04, 2006 10.30 10.30 10.00 10.09 1,766,010 -0.22(-2.13%)
May 03, 2006 10.37 10.37 10.17 10.30 2,135,388 -0.07(-0.63%)
May 02, 2006 10.21 10.37 10.06 10.37 2,687,529 +0.16(+1.54%)
May 01, 2006 10.01 10.31 10.01 10.21 1,660,274 +0.36(+3.65%)
Apr 28, 2006 9.945 9.945 9.785 9.854 453,756 -0.02(-0.20%)
Apr 27, 2006 9.939 9.957 9.831 9.874 288,149 -0.18(-1.76%)
Apr 26, 2006 9.939 10.08 9.842 10.05 386,883 +0.34(+3.50%)
Apr 25, 2006 9.682 9.768 9.682 9.711 251,036 +0.07(+0.68%)
Apr 24, 2006 9.808 9.811 9.628 9.645 594,505 -0.23(-2.37%)
Apr 21, 2006 9.825 9.934 9.814 9.879 1,108,833 +0.08(+0.85%)
Apr 20, 2006 9.782 9.825 9.725 9.797 422,946 +0.08(+0.85%)
Apr 19, 2006 9.711 9.745 9.628 9.714 450,605 +0.12(+1.22%)
Apr 18, 2006 9.285 9.645 9.285 9.597 1,482,762 +0.37(+4.02%)
Apr 17, 2006 9.254 9.391 9.225 9.225 411,042 -0.03(-0.37%)
Apr 13, 2006 9.482 9.362 9.203 9.260 733,853 -0.22(-2.35%)
Apr 12, 2006 9.103 9.548 8.997 9.482 1,457,904 +0.58(+6.48%)
Apr 11, 2006 9.048 9.048 8.905 8.905 1,157,500 -0.12(-1.36%)
Apr 10, 2006 8.968 9.051 8.937 9.028 585,752 +0.09(+1.06%)
Apr 07, 2006 8.968 8.968 8.880 8.934 622,865 +0.04(+0.42%)
Apr 06, 2006 8.786 8.963 8.757 8.897 588,553 +0.17(+1.93%)
Apr 05, 2006 8.883 8.940 8.668 8.728 1,103,931 -0.16(-1.83%)
Apr 04, 2006 8.768 8.940 8.740 8.891 699,892 +0.19(+2.20%)
Apr 03, 2006 8.720 8.740 8.683 8.700 879,504 +0.04(+0.49%)
Mar 31, 2006 8.597 8.668 8.477 8.657 1,053,864 +0.16(+1.92%)
Mar 30, 2006 8.654 8.740 8.329 8.494 1,005,197 -0.19(-2.17%)
Mar 29, 2006 8.614 8.743 8.537 8.683 520,279 +0.09(+1.00%)
Mar 28, 2006 8.808 8.808 8.517 8.597 965,984 -0.21(-2.40%)
Mar 27, 2006 8.706 8.826 8.660 8.808 1,259,035 +0.10(+1.11%)
Mar 24, 2006 8.711 8.894 8.646 8.711 1,477,510 -0.29(-3.21%)
Mar 23, 2006 8.740 9.131 8.697 9.000 2,117,532 +0.45(+5.24%)
Mar 22, 2006 8.437 8.554 8.426 8.551 784,971 +0.08(+0.91%)
Mar 21, 2006 8.583 8.600 8.454 8.474 962,132 -0.20(-2.30%)
Mar 20, 2006 8.640 8.711 8.568 8.674 912,065 +0.25(+2.91%)
Mar 17, 2006 8.377 8.431 8.283 8.429 1,700,187 +0.56(+7.11%)
Mar 16, 2006 7.857 7.929 7.826 7.869 1,526,177 +0.20(+2.61%)
Mar 15, 2006 7.683 7.712 7.612 7.669 691,839 +0.02(+0.22%)
Mar 14, 2006 7.612 7.723 7.612 7.652 769,916 +0.12(+1.55%)
Mar 13, 2006 7.683 7.683 7.523 7.535 699,541 -0.06(-0.79%)
Mar 10, 2006 7.597 7.654 7.589 7.595 710,745 +0.03(+0.38%)
Mar 09, 2006 7.597 7.612 7.543 7.566 719,148 +0.02(+0.26%)
Mar 08, 2006 7.583 7.606 7.509 7.546 602,908 -0.04(-0.49%)
Mar 07, 2006 7.660 7.706 7.529 7.583 1,837,435 -0.17(-2.17%)
Mar 06, 2006 7.800 7.883 7.740 7.752 219,525 -0.11(-1.34%)
Mar 03, 2006 7.926 7.926 7.809 7.857 997,144 +0.00(+0.04%)
Mar 02, 2006 7.854 7.883 7.812 7.854 713,546 +0.10(+1.33%)
Mar 01, 2006 7.709 7.803 7.669 7.752 505,574 +0.31(+4.18%)
Feb 28, 2006 7.635 7.643 7.440 7.440 480,366 -0.19(-2.54%)
Feb 27, 2006 7.669 7.729 7.615 7.635 796,525 +0.01(+0.07%)
Feb 24, 2006 7.612 7.654 7.560 7.629 338,216 +0.09(+1.17%)
Feb 23, 2006 7.440 7.626 7.412 7.540 499,972 +0.09(+1.15%)
Feb 22, 2006 7.449 7.503 7.283 7.455 386,883 -0.09(-1.17%)
Feb 21, 2006 7.569 7.629 7.472 7.543 310,907 -0.09(-1.16%)
Feb 17, 2006 7.612 7.669 7.597 7.632 245,784 -0.01(-0.07%)
Feb 16, 2006 7.509 7.640 7.489 7.637 615,162 +0.13(+1.71%)
Feb 15, 2006 7.517 7.569 7.446 7.509 424,696 +0.04(+0.54%)
Feb 14, 2006 7.489 7.495 7.432 7.469 490,519 -0.05(-0.65%)
Feb 13, 2006 7.546 7.566 7.486 7.517 409,641 -0.06(-0.75%)
Feb 10, 2006 7.586 7.586 7.440 7.575 536,385 -0.01(-0.11%)
Feb 09, 2006 7.592 7.712 7.583 7.583 851,494 +0.05(+0.64%)
Feb 08, 2006 7.620 7.640 7.529 7.535 1,066,468 -0.24(-3.05%)
Feb 07, 2006 7.940 7.946 7.772 7.772 768,515 -0.23(-2.82%)
Feb 06, 2006 7.849 8.137 7.800 7.997 1,071,020 +0.17(+2.19%)
Feb 03, 2006 7.940 7.940 7.826 7.826 592,054 -0.13(-1.65%)
Feb 02, 2006 7.926 8.057 7.883 7.957 1,573,093 +0.03(+0.43%)
Feb 01, 2006 7.820 7.952 7.774 7.923 571,047 +0.02(+0.22%)
Jan 31, 2006 7.769 7.940 7.694 7.906 2,360,516 -0.02(-0.25%)
Jan 30, 2006 7.720 7.992 7.720 7.926 534,284 +0.20(+2.59%)
Jan 27, 2006 7.646 7.766 7.629 7.726 974,036 +0.07(+0.97%)
Jan 26, 2006 7.609 7.654 7.543 7.652 493,670 +0.04(+0.56%)
Jan 25, 2006 7.526 7.683 7.526 7.609 541,637 +0.13(+1.68%)
Jan 24, 2006 7.355 7.500 7.309 7.483 536,035 -0.02(-0.23%)
Jan 23, 2006 7.455 7.526 7.435 7.500 638,620 +0.00(+0.00%)
Jan 20, 2006 7.512 7.595 7.426 7.500 1,181,658 -0.08(-1.09%)
Jan 19, 2006 7.555 7.600 7.489 7.583 1,015,351 +0.37(+5.19%)
Jan 18, 2006 7.255 7.289 7.140 7.209 854,995 -0.10(-1.41%)
Jan 17, 2006 7.503 7.506 7.286 7.312 734,904 -0.23(-3.07%)
Jan 13, 2006 7.612 7.654 7.495 7.543 680,635 -0.03(-0.34%)
Jan 12, 2006 7.714 7.789 7.560 7.569 597,306 -0.21(-2.68%)
Jan 11, 2006 7.797 7.920 7.740 7.777 1,725,046 +0.44(+6.04%)
Jan 10, 2006 7.383 7.412 7.235 7.335 798,626 -0.09(-1.23%)
Jan 09, 2006 7.369 7.426 7.340 7.426 832,938 +0.12(+1.60%)
Jan 06, 2006 7.260 7.309 7.146 7.309 981,389 +0.18(+2.57%)
Jan 05, 2006 7.269 7.272 6.980 7.126 1,907,109 -0.18(-2.50%)
Jan 04, 2006 7.155 7.309 7.155 7.309 3,957,418 +0.27(+3.81%)
Jan 03, 2006 7.083 7.115 7.032 7.040 1,112,334 +0.23(+3.31%)
Dec 30, 2005 6.818 6.855 6.758 6.815 382,682 -0.02(-0.33%)
Dec 29, 2005 6.835 6.843 6.758 6.838 331,914 +0.03(+0.42%)
Dec 28, 2005 6.918 6.958 6.746 6.809 420,845 +0.06(+0.85%)
Dec 27, 2005 6.869 6.903 6.746 6.752 269,243 -0.12(-1.75%)
Dec 23, 2005 6.846 6.883 6.815 6.872 661,728 -0.00(-0.04%)
Dec 22, 2005 6.969 6.969 6.801 6.875 924,669 -0.01(-0.08%)
Dec 21, 2005 7.035 7.049 6.855 6.880 1,080,123 -0.12(-1.67%)
Dec 20, 2005 7.029 7.103 6.903 6.998 475,114 -0.08(-1.17%)
Dec 19, 2005 6.926 7.140 6.926 7.080 1,495,367 +0.33(+4.82%)
Dec 16, 2005 6.712 6.798 6.669 6.755 1,003,446 -0.06(-0.92%)
Dec 15, 2005 6.840 6.883 6.775 6.818 1,824,130 -0.29(-4.14%)
Dec 14, 2005 7.140 7.143 6.727 7.112 1,477,861 -0.17(-2.35%)
Dec 13, 2005 7.192 7.329 7.189 7.283 2,083,220 +0.15(+2.12%)
Dec 12, 2005 7.032 7.132 7.032 7.132 1,572,743 +0.16(+2.25%)
Dec 09, 2005 6.883 7.069 6.883 6.975 1,520,225 +0.25(+3.74%)
Dec 08, 2005 6.726 6.766 6.701 6.723 865,849 +0.03(+0.38%)
Dec 07, 2005 6.769 6.798 6.646 6.698 1,135,792 +0.07(+1.03%)
Dec 06, 2005 6.438 6.629 6.432 6.629 1,138,243 +0.20(+3.06%)
Dec 05, 2005 6.404 6.432 6.344 6.432 906,463 +0.05(+0.81%)
Dec 02, 2005 6.341 6.386 6.284 6.381 650,174 +0.04(+0.59%)
Dec 01, 2005 6.241 6.358 6.241 6.344 659,628 +0.04(+0.59%)
Nov 30, 2005 6.264 6.326 6.172 6.306 933,422 +0.17(+2.79%)
Nov 29, 2005 6.132 6.135 6.029 6.135 256,288 +0.01(+0.09%)
Nov 28, 2005 6.112 6.144 6.072 6.129 1,342,714 +0.06(+1.04%)
Nov 25, 2005 5.967 6.072 5.967 6.066 293,401 +0.15(+2.46%)
Nov 23, 2005 5.949 5.955 5.887 5.921 706,544 -0.03(-0.43%)
Nov 22, 2005 5.927 5.984 5.844 5.947 274,845 +0.02(+0.34%)
Nov 21, 2005 5.912 5.944 5.889 5.927 290,250 +0.09(+1.47%)
Nov 18, 2005 5.784 5.847 5.772 5.841 353,972 +0.10(+1.69%)
Nov 17, 2005 5.675 5.755 5.655 5.744 475,464 -0.00(-0.05%)
Nov 16, 2005 5.752 5.809 5.684 5.747 190,115 +0.01(+0.10%)
Nov 15, 2005 5.661 5.769 5.709 5.741 393,886 +0.08(+1.41%)
Nov 14, 2005 5.704 5.724 5.641 5.661 374,279 -0.04(-0.70%)
Nov 11, 2005 5.778 5.778 5.538 5.701 750,309 -0.11(-1.82%)
Nov 10, 2005 5.667 5.832 5.652 5.807 335,065 +0.11(+1.90%)
Nov 09, 2005 5.744 5.755 5.698 5.698 147,400 -0.05(-0.80%)
Nov 08, 2005 5.789 5.769 5.655 5.744 335,415 -0.04(-0.74%)
Nov 07, 2005 5.769 5.812 5.749 5.787 438,351 -0.01(-0.25%)
Nov 04, 2005 5.941 5.941 5.712 5.801 431,699 -0.07(-1.26%)
Nov 03, 2005 5.807 5.904 5.741 5.875 758,012 +0.06(+1.08%)
Nov 02, 2005 5.798 5.827 5.769 5.812 605,359 -0.02(-0.29%)
Nov 01, 2005 5.815 5.855 5.741 5.829 518,529 +0.01(+0.25%)
Oct 31, 2005 5.641 5.864 5.632 5.815 1,161,001 +0.16(+2.78%)
Oct 28, 2005 5.712 5.741 5.584 5.658 736,304 -0.03(-0.55%)
Oct 27, 2005 5.841 5.841 5.664 5.689 283,247 -0.10(-1.78%)
Oct 26, 2005 5.775 5.827 5.749 5.792 252,787 -0.01(-0.10%)
Oct 25, 2005 5.898 5.898 5.758 5.798 561,594 -0.06(-1.02%)
Oct 24, 2005 5.824 5.864 5.784 5.858 292,000 +0.03(+0.59%)
Oct 21, 2005 5.758 5.849 5.755 5.824 407,190 +0.06(+1.09%)
Oct 20, 2005 5.884 5.884 5.695 5.761 641,771 -0.19(-3.26%)
Oct 19, 2005 5.861 5.955 5.735 5.955 638,620 +0.02(+0.39%)
Oct 18, 2005 5.975 5.975 5.927 5.932 526,231 -0.03(-0.57%)
Oct 17, 2005 5.827 6.012 5.798 5.967 676,433 +0.10(+1.65%)
Oct 14, 2005 5.855 5.881 5.801 5.869 744,357 +0.13(+2.24%)
Oct 13, 2005 5.784 5.784 5.687 5.741 358,173 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.775 5.792 905,413 -0.05(-0.93%)
Oct 11, 2005 5.884 5.898 5.829 5.847 386,883 -0.01(-0.15%)
Oct 10, 2005 6.081 6.081 5.812 5.855 254,538 +0.05(+0.79%)
Oct 07, 2005 5.841 5.867 5.787 5.809 1,244,330 -0.02(-0.39%)
Oct 06, 2005 6.026 6.026 5.824 5.832 1,868,245 -0.25(-4.13%)
Oct 05, 2005 6.055 6.175 6.026 6.084 1,169,054 -0.01(-0.23%)
Oct 04, 2005 6.038 6.101 6.001 6.098 819,983 +0.06(+0.99%)
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.