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 30, 2009 10.16 10.30 10.08 10.20 1,356,537 +0.15(+1.51%)
Sep 29, 2009 10.03 10.06 9.925 10.05 1,142,501 +0.07(+0.74%)
Sep 28, 2009 10.06 10.06 9.965 9.971 946,247 -0.11(-1.10%)
Sep 25, 2009 10.19 10.20 10.03 10.08 1,129,704 -0.03(-0.31%)
Sep 24, 2009 10.07 10.19 9.971 10.11 1,783,208 +0.28(+2.82%)
Sep 23, 2009 9.971 9.974 9.814 9.837 604,095 -0.12(-1.23%)
Sep 22, 2009 9.965 9.993 9.888 9.959 487,946 +0.09(+0.90%)
Sep 21, 2009 9.865 9.922 9.782 9.871 554,591 +0.01(+0.06%)
Sep 18, 2009 9.997 9.997 9.799 9.865 1,422,506 -0.02(-0.23%)
Sep 17, 2009 9.819 10.04 9.808 9.888 889,395 +0.11(+1.08%)
Sep 16, 2009 9.645 9.799 9.645 9.782 759,391 +0.11(+1.12%)
Sep 15, 2009 9.591 9.682 9.488 9.674 397,888 +0.17(+1.74%)
Sep 14, 2009 9.502 9.545 9.465 9.508 686,083 -0.15(-1.54%)
Sep 11, 2009 9.791 9.791 9.611 9.657 232,672 -0.12(-1.23%)
Sep 10, 2009 9.822 9.934 9.625 9.777 641,197 +0.20(+2.06%)
Sep 09, 2009 9.562 9.580 9.474 9.580 396,893 +0.02(+0.18%)
Sep 08, 2009 9.668 9.668 9.494 9.562 1,055,667 +0.07(+0.75%)
Sep 04, 2009 9.425 9.507 9.382 9.491 535,835 +0.01(+0.12%)
Sep 03, 2009 9.477 9.485 9.357 9.480 1,403,813 +0.19(+2.06%)
Sep 02, 2009 9.214 9.337 9.214 9.288 661,077 +0.01(+0.09%)
Sep 01, 2009 9.291 9.334 9.197 9.280 1,178,609 -0.01(-0.12%)
Aug 31, 2009 9.565 9.565 9.163 9.291 1,567,428 -0.43(-4.38%)
Aug 28, 2009 9.542 9.745 9.542 9.717 1,243,041 +0.04(+0.38%)
Aug 27, 2009 9.702 9.748 9.625 9.680 4,344,291 +0.03(+0.27%)
Aug 26, 2009 9.734 9.834 9.565 9.654 1,476,754 +0.01(+0.15%)
Aug 25, 2009 9.671 9.722 9.605 9.640 1,469,769 +0.12(+1.23%)
Aug 24, 2009 9.525 9.537 9.448 9.522 660,618 +0.07(+0.69%)
Aug 21, 2009 9.694 9.751 9.454 9.457 1,460,050 +0.03(+0.33%)
Aug 20, 2009 9.554 9.594 9.397 9.425 1,537,315 +0.02(+0.18%)
Aug 19, 2009 9.374 9.485 9.280 9.408 956,128 -0.13(-1.41%)
Aug 18, 2009 9.520 9.594 9.388 9.542 1,045,944 +0.01(+0.12%)
Aug 17, 2009 9.657 9.657 9.454 9.531 512,696 -0.30(-3.08%)
Aug 14, 2009 9.657 9.837 9.657 9.834 540,051 -0.02(-0.17%)
Aug 13, 2009 9.997 10.03 9.782 9.851 1,038,893 +0.10(+1.05%)
Aug 12, 2009 9.677 9.862 9.605 9.748 822,311 -0.09(-0.87%)
Aug 11, 2009 10.17 10.17 9.745 9.834 1,844,906 -0.43(-4.15%)
Aug 10, 2009 10.24 10.30 10.22 10.26 736,154 +0.17(+1.73%)
Aug 07, 2009 9.997 10.09 9.960 10.09 877,112 +0.17(+1.73%)
Aug 06, 2009 10.11 10.11 9.719 9.914 1,162,195 -0.13(-1.25%)
Aug 05, 2009 10.07 10.09 9.842 10.04 924,029 -0.09(-0.90%)
Aug 04, 2009 10.13 10.19 10.10 10.13 564,615 -0.01(-0.11%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,704 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,991 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,769 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.988 10.09 567,693 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.979 10.13 697,777 +0.16(+1.63%)
Jul 27, 2009 9.968 9.996 9.871 9.971 439,731 +0.09(+0.87%)
Jul 24, 2009 9.939 9.957 9.791 9.885 8,683 +0.23(+2.40%)
Jul 23, 2009 9.425 9.728 9.380 9.654 1,327,666 +0.37(+3.94%)
Jul 22, 2009 9.243 9.348 9.234 9.288 423,670 -0.22(-2.31%)
Jul 21, 2009 9.408 9.591 9.357 9.508 1,032,832 +0.20(+2.12%)
Jul 20, 2009 9.214 9.397 9.214 9.311 650,875 +0.12(+1.31%)
Jul 17, 2009 9.085 9.237 8.991 9.191 662,779 +0.19(+2.16%)
Jul 16, 2009 9.068 9.117 8.957 8.997 899,110 -0.26(-2.78%)
Jul 15, 2009 9.151 9.277 9.103 9.254 547,939 +0.18(+1.98%)
Jul 14, 2009 9.065 9.100 8.971 9.074 307,406 +0.11(+1.21%)
Jul 13, 2009 8.780 8.988 8.717 8.965 755,911 +0.00(+0.03%)
Jul 10, 2009 9.420 9.420 8.857 8.963 728,475 -0.14(-1.57%)
Jul 09, 2009 9.103 9.165 8.943 9.105 1,409,601 -0.08(-0.84%)
Jul 08, 2009 8.884 9.445 8.884 9.183 1,948,157 +0.03(+0.31%)
Jul 07, 2009 9.328 9.334 9.148 9.154 1,317,032 -0.26(-2.79%)
Jul 06, 2009 9.148 9.417 9.143 9.417 1,014,447 +0.35(+3.84%)
Jul 02, 2009 9.057 9.145 9.005 9.068 755,732 +0.01(+0.16%)
Jul 01, 2009 8.771 9.184 8.711 9.054 2,094,511 +0.49(+5.74%)
Jun 30, 2009 8.554 8.583 8.500 8.563 1,488,994 +0.04(+0.44%)
Jun 29, 2009 8.351 8.566 8.320 8.526 1,290,588 -0.09(-1.00%)
Jun 26, 2009 8.554 8.654 8.406 8.611 739,781 -0.05(-0.59%)
Jun 25, 2009 8.554 8.688 8.528 8.663 687,014 +0.45(+5.42%)
Jun 24, 2009 8.169 8.354 8.169 8.217 1,164,467 +0.10(+1.27%)
Jun 23, 2009 8.126 8.189 8.023 8.114 910,454 -0.12(-1.46%)
Jun 22, 2009 8.249 8.323 8.211 8.234 932,200 -0.13(-1.50%)
Jun 19, 2009 8.494 8.646 8.311 8.360 656,119 +0.05(+0.58%)
Jun 18, 2009 8.311 8.394 8.200 8.311 1,048,588 -0.06(-0.72%)
Jun 17, 2009 8.283 8.411 8.283 8.371 546,784 -0.18(-2.10%)
Jun 16, 2009 8.466 8.631 8.466 8.551 984,284 -0.09(-0.99%)
Jun 15, 2009 8.591 8.694 8.574 8.637 518,357 -0.19(-2.17%)
Jun 12, 2009 8.763 8.837 8.523 8.828 558,278 +0.06(+0.68%)
Jun 11, 2009 8.426 8.808 8.426 8.768 887,777 -0.04(-0.45%)
Jun 10, 2009 8.891 8.971 8.714 8.808 746,072 -0.11(-1.22%)
Jun 09, 2009 8.846 8.940 8.794 8.917 284,357 +0.17(+1.93%)
Jun 08, 2009 8.706 8.811 8.566 8.748 1,328,954 -0.18(-1.98%)
Jun 05, 2009 8.891 8.988 8.768 8.925 932,946 +0.08(+0.87%)
Jun 04, 2009 8.711 8.848 8.654 8.848 507,454 +0.36(+4.20%)
Jun 03, 2009 8.700 8.720 8.474 8.491 775,462 -0.14(-1.62%)
Jun 02, 2009 8.571 8.686 8.469 8.631 591,988 -0.11(-1.21%)
Jun 01, 2009 8.554 8.794 8.537 8.737 770,553 +0.29(+3.41%)
May 29, 2009 8.334 8.677 8.334 8.449 761,075 +0.10(+1.16%)
May 28, 2009 8.271 8.483 8.271 8.351 1,007,704 +0.11(+1.35%)
May 27, 2009 8.423 8.480 8.220 8.240 1,043,192 -0.13(-1.50%)
May 26, 2009 8.123 8.383 8.109 8.366 602,344 +0.25(+3.10%)
May 22, 2009 8.206 8.237 8.000 8.114 653,714 +0.29(+3.72%)
May 21, 2009 8.074 8.074 7.720 7.823 1,007,925 -0.31(-3.79%)
May 20, 2009 8.246 8.309 8.083 8.131 543,300 -0.03(-0.42%)
May 19, 2009 8.200 8.309 8.157 8.166 464,813 -0.01(-0.14%)
May 18, 2009 7.969 8.209 7.857 8.177 3,631,109 +0.54(+7.03%)
May 15, 2009 7.743 7.743 7.575 7.640 1,615,637 -0.06(-0.82%)
May 14, 2009 7.940 7.972 7.640 7.703 1,370,832 -0.20(-2.57%)
May 13, 2009 8.126 8.126 7.863 7.906 1,873,133 -0.23(-2.88%)
May 12, 2009 8.231 8.374 8.129 8.140 1,443,734 +0.04(+0.53%)
May 11, 2009 8.220 8.246 8.029 8.097 1,213,295 -0.33(-3.93%)
May 08, 2009 8.374 8.568 8.374 8.429 1,581,069 +0.11(+1.30%)
May 07, 2009 8.466 8.583 8.191 8.320 819,973 -0.22(-2.58%)
May 06, 2009 8.480 8.606 8.400 8.540 1,748,669 +0.22(+2.68%)
May 05, 2009 8.417 8.500 8.257 8.317 909,586 -0.37(-4.24%)
May 04, 2009 8.577 8.703 8.560 8.686 553,958 +0.41(+4.93%)
May 01, 2009 8.157 8.277 8.103 8.277 606,070 +0.07(+0.84%)
Apr 30, 2009 8.294 8.386 8.189 8.209 716,197 +0.08(+1.02%)
Apr 29, 2009 8.086 8.297 8.057 8.126 714,481 +0.11(+1.32%)
Apr 28, 2009 7.674 8.091 7.674 8.020 1,074,990 +0.42(+5.48%)
Apr 27, 2009 7.654 7.712 7.540 7.603 1,375,142 -0.13(-1.66%)
Apr 24, 2009 7.723 7.846 7.649 7.732 1,050,303 +0.02(+0.26%)
Apr 23, 2009 7.592 7.769 7.592 7.712 1,038,777 -0.03(-0.33%)
Apr 22, 2009 7.723 7.877 7.712 7.737 1,125,957 -0.05(-0.70%)
Apr 21, 2009 7.720 7.803 7.680 7.792 636,145 -0.02(-0.26%)
Apr 20, 2009 8.254 8.260 7.794 7.812 1,248,979 -0.23(-2.88%)
Apr 17, 2009 8.100 8.106 7.946 8.043 1,000,726 -0.11(-1.33%)
Apr 16, 2009 8.257 8.257 8.023 8.151 1,981,653 +0.28(+3.52%)
Apr 15, 2009 7.940 8.123 7.743 7.874 2,951,170 +0.13(+1.73%)
Apr 14, 2009 7.660 7.809 7.403 7.740 1,292,569 +0.09(+1.16%)
Apr 13, 2009 7.523 7.674 7.417 7.652 1,404,990 +0.33(+4.49%)
Apr 09, 2009 7.546 7.546 7.237 7.323 1,659,153 +0.13(+1.79%)
Apr 08, 2009 7.063 7.206 6.998 7.195 1,524,213 +0.07(+1.04%)
Apr 07, 2009 7.169 7.195 7.015 7.120 1,040,031 -0.30(-4.08%)
Apr 06, 2009 7.403 7.477 7.243 7.423 684,924 +0.06(+0.78%)
Apr 03, 2009 7.346 7.509 7.109 7.366 1,692,345 -0.09(-1.19%)
Apr 02, 2009 7.309 7.577 7.280 7.455 2,965,672 +0.05(+0.73%)
Apr 01, 2009 7.180 7.432 7.069 7.400 1,176,609 +0.06(+0.82%)
Mar 31, 2009 7.289 7.512 7.289 7.340 673,860 +0.18(+2.47%)
Mar 30, 2009 7.297 7.395 7.149 7.163 865,072 -0.11(-1.57%)
Mar 26, 2009 7.283 7.320 7.063 7.277 629,437 +0.04(+0.55%)
Mar 25, 2009 7.240 7.372 7.060 7.237 1,074,094 -0.13(-1.71%)
Mar 24, 2009 6.789 7.646 6.789 7.363 1,833,317 -0.11(-1.53%)
Mar 23, 2009 7.272 7.477 7.257 7.477 1,154,506 +0.79(+11.88%)
Mar 20, 2009 6.860 6.860 6.575 6.683 638,295 +0.18(+2.81%)
Mar 19, 2009 6.732 6.732 6.438 6.501 957,216 +0.13(+1.97%)
Mar 18, 2009 6.295 6.443 6.174 6.375 608,282 +0.08(+1.27%)
Mar 17, 2009 6.026 6.361 6.026 6.295 652,846 +0.04(+0.59%)
Mar 16, 2009 5.918 6.415 5.915 6.258 478,205 -0.11(-1.75%)
Mar 13, 2009 6.421 6.469 6.284 6.369 0 -0.02(-0.27%)
Mar 12, 2009 6.055 6.406 6.055 6.386 1,494,988 +0.17(+2.76%)
Mar 11, 2009 6.212 6.338 6.169 6.215 757,574 -0.06(-1.00%)
Mar 10, 2009 5.889 6.284 5.872 6.278 772,906 +0.41(+6.91%)
Mar 09, 2009 5.898 5.969 5.807 5.872 614,259 -0.15(-2.42%)
Mar 06, 2009 6.058 6.086 5.827 6.018 0 +0.12(+1.98%)
Mar 05, 2009 6.055 6.075 5.884 5.901 270,654 -0.17(-2.87%)
Mar 04, 2009 5.889 6.166 5.807 6.075 1,595,141 +0.31(+5.35%)
Mar 02, 2009 5.721 6.001 5.721 5.767 549,746 -0.32(-5.21%)
Feb 27, 2009 6.055 6.126 5.984 6.084 0 -0.11(-1.71%)
Feb 26, 2009 6.252 6.289 6.158 6.189 743,212 -0.05(-0.82%)
Feb 25, 2009 6.164 6.332 6.055 6.241 594,530 -0.10(-1.62%)
Feb 24, 2009 6.069 6.375 6.069 6.344 764,380 +0.40(+6.73%)
Feb 23, 2009 5.784 6.172 5.684 5.944 1,022,237 +0.02(+0.29%)
Feb 20, 2009 5.898 6.069 5.875 5.927 0 -0.15(-2.49%)
Feb 19, 2009 6.072 6.369 6.041 6.078 644,807 +0.04(+0.61%)
Feb 18, 2009 6.098 6.146 5.947 6.041 921,490 +0.14(+2.32%)
Feb 17, 2009 5.744 6.029 5.744 5.904 802,071 -0.36(-5.70%)
Feb 13, 2009 6.224 6.321 6.141 6.261 648,788 -0.03(-0.50%)
Feb 12, 2009 6.395 6.395 6.075 6.292 714,873 +0.02(+0.32%)
Feb 11, 2009 6.144 6.369 6.144 6.272 1,041,711 +0.18(+3.00%)
Feb 10, 2009 6.326 6.358 5.992 6.089 1,448,986 -0.25(-3.96%)
Feb 09, 2009 6.169 6.446 6.032 6.341 1,051,921 -0.04(-0.58%)
Feb 06, 2009 6.189 6.455 6.106 6.378 0 +0.15(+2.43%)
Feb 05, 2009 6.055 6.238 5.992 6.226 745,901 +0.25(+4.16%)
Feb 04, 2009 5.844 6.046 5.838 5.978 1,352,339 +0.16(+2.75%)
Feb 03, 2009 5.764 5.881 5.724 5.818 1,499,456 +0.05(+0.89%)
Feb 02, 2009 5.955 5.969 5.767 5.767 1,382,768 -0.49(-7.85%)
Jan 30, 2009 6.226 6.315 6.166 6.258 0 -0.07(-1.17%)
Jan 29, 2009 6.472 6.472 6.261 6.332 739,406 -0.35(-5.22%)
Jan 28, 2009 6.523 6.781 6.523 6.681 1,229,803 +0.11(+1.70%)
Jan 27, 2009 6.563 6.618 6.501 6.569 705,956 -0.03(-0.43%)
Jan 26, 2009 6.526 6.783 6.526 6.598 477,355 +0.08(+1.18%)
Jan 23, 2009 6.421 6.618 6.275 6.521 499,549 +0.07(+1.11%)
Jan 22, 2009 6.438 6.522 6.306 6.449 733,072 -0.17(-2.59%)
Jan 21, 2009 6.364 6.663 6.278 6.621 1,007,042 +0.31(+4.89%)
Jan 20, 2009 6.575 6.575 6.272 6.312 727,222 -0.35(-5.27%)
Jan 16, 2009 6.743 6.778 6.443 6.663 0 +0.08(+1.17%)
Jan 15, 2009 6.538 6.649 6.312 6.586 1,148,722 -0.01(-0.13%)
Jan 14, 2009 6.749 6.772 6.532 6.595 2,456,848 -0.31(-4.51%)
Jan 13, 2009 6.792 6.935 6.758 6.906 1,006,661 -0.02(-0.25%)
Jan 12, 2009 7.140 7.366 6.829 6.923 1,023,946 -0.37(-5.02%)
Jan 09, 2009 7.429 7.443 7.215 7.289 832,423 -0.06(-0.85%)
Jan 08, 2009 7.189 7.383 7.180 7.352 1,472,080 +0.04(+0.55%)
Jan 07, 2009 7.280 7.375 7.220 7.312 1,232,041 -0.15(-1.95%)
Jan 06, 2009 7.535 7.535 7.366 7.457 1,551,004 -0.10(-1.29%)
Jan 05, 2009 7.280 7.592 7.280 7.555 2,270,640 +0.28(+3.81%)
Jan 02, 2009 6.869 7.320 6.869 7.277 0 +0.13(+1.88%)
Jan 01, 2009 7.035 7.175 7.006 7.143 0 +0.00(+0.00%)
Dec 31, 2008 7.035 7.175 7.006 7.143 566,534 +0.10(+1.38%)
Dec 30, 2008 6.958 7.178 6.926 7.046 781,634 +0.16(+2.28%)
Dec 29, 2008 6.869 6.926 6.723 6.889 868,706 +0.00(+0.04%)
Dec 26, 2008 6.898 6.932 6.766 6.886 0 -0.01(-0.17%)
Dec 24, 2008 6.958 7.045 6.855 6.898 522,062 -0.03(-0.49%)
Dec 23, 2008 7.103 7.229 6.880 6.932 1,255,078 -0.25(-3.42%)
Dec 22, 2008 7.246 7.246 7.049 7.178 1,732,777 +0.21(+2.95%)
Dec 19, 2008 6.972 7.126 6.915 6.972 1,487,695 +0.03(+0.41%)
Dec 18, 2008 7.143 7.312 6.878 6.943 1,764,526 -0.57(-7.60%)
Dec 17, 2008 7.275 7.677 7.212 7.515 1,651,405 +0.12(+1.66%)
Dec 16, 2008 7.237 7.403 7.072 7.392 1,316,693 +0.00(+0.00%)
Dec 15, 2008 7.200 7.524 7.112 7.392 1,145,288 +0.44(+6.37%)
Dec 12, 2008 6.906 6.983 6.753 6.949 0 +0.18(+2.62%)
Dec 11, 2008 6.926 7.240 6.752 6.772 2,645,843 -0.44(-6.14%)
Dec 10, 2008 6.952 7.215 6.952 7.215 1,226,519 +0.30(+4.29%)
Dec 09, 2008 6.606 7.140 6.601 6.918 2,041,615 +0.38(+5.81%)
Dec 08, 2008 6.349 6.689 5.932 6.538 2,456,253 +0.50(+8.33%)
Dec 05, 2008 5.715 6.112 5.607 6.035 0 +0.53(+9.60%)
Dec 04, 2008 5.370 5.724 5.370 5.507 835,903 -0.14(-2.53%)
Dec 03, 2008 5.561 5.681 5.364 5.649 2,054,573 +0.26(+4.77%)
Dec 02, 2008 5.295 5.432 5.270 5.392 1,755,097 +0.14(+2.61%)
Dec 01, 2008 5.415 5.461 5.173 5.255 950,295 -0.21(-3.82%)
Nov 28, 2008 5.347 5.481 5.290 5.464 379,359 -0.02(-0.42%)
Nov 26, 2008 5.210 5.492 5.210 5.487 1,638,829 +0.33(+6.49%)
Nov 25, 2008 5.252 5.427 5.001 5.152 1,460,960 -0.29(-5.40%)
Nov 24, 2008 5.135 5.561 5.113 5.447 1,722,669 +0.31(+6.12%)
Nov 21, 2008 4.998 5.170 4.733 5.133 1,758,381 +0.19(+3.81%)
Nov 20, 2008 5.310 5.470 4.921 4.944 2,048,890 -0.26(-4.94%)
Nov 19, 2008 5.235 5.401 5.184 5.201 1,814,922 -0.16(-3.04%)
Nov 18, 2008 5.544 5.575 5.261 5.364 2,387,920 -0.24(-4.23%)
Nov 17, 2008 5.744 5.821 5.527 5.601 1,200,908 -0.15(-2.63%)
Nov 14, 2008 5.769 6.129 5.712 5.752 0 -0.09(-1.61%)
Nov 13, 2008 5.681 5.881 5.315 5.847 2,067,293 +0.12(+2.04%)
Nov 12, 2008 5.892 6.018 5.687 5.729 2,367,322 -0.34(-5.56%)
Nov 11, 2008 6.201 6.389 5.858 6.066 1,409,478 -0.32(-5.05%)
Nov 10, 2008 6.503 6.526 6.289 6.389 1,035,553 -0.01(-0.18%)
Nov 07, 2008 5.918 6.552 5.858 6.401 0 +0.60(+10.39%)
Nov 06, 2008 5.598 5.829 5.598 5.798 2,478,321 +0.06(+1.05%)
Nov 05, 2008 6.112 6.135 5.718 5.738 2,260,784 -0.31(-5.19%)
Nov 04, 2008 5.709 6.229 5.655 6.052 2,226,980 +0.39(+6.91%)
Nov 03, 2008 5.969 5.969 5.575 5.661 1,266,906 -0.06(-1.10%)
Oct 31, 2008 5.621 5.795 5.621 5.724 0 -0.26(-4.30%)
Oct 30, 2008 6.066 6.066 5.707 5.981 2,146,746 +0.53(+9.75%)
Oct 29, 2008 5.521 5.655 5.392 5.450 2,316,414 -0.29(-4.98%)
Oct 28, 2008 5.412 5.781 5.207 5.735 2,703,827 +0.01(+0.20%)
Oct 27, 2008 5.712 5.941 5.544 5.724 1,560,570 -0.51(-8.20%)
Oct 24, 2008 6.743 6.975 6.195 6.235 0 -1.21(-16.26%)
Oct 23, 2008 7.189 7.575 7.078 7.446 1,804,047 +0.29(+4.03%)
Oct 22, 2008 7.589 7.612 7.009 7.158 1,582,232 -0.68(-8.67%)
Oct 21, 2008 8.054 8.126 7.809 7.837 1,584,584 -0.24(-2.94%)
Oct 20, 2008 7.426 8.089 7.403 8.074 1,251,101 +0.87(+12.09%)
Oct 17, 2008 7.112 7.595 6.766 7.203 0 -0.17(-2.36%)
Oct 16, 2008 7.386 7.860 6.983 7.377 2,814,549 +0.15(+2.09%)
Oct 15, 2008 8.423 8.423 7.040 7.226 2,295,645 -1.53(-17.46%)
Oct 14, 2008 8.566 8.754 8.157 8.754 2,224,466 +0.50(+6.02%)
Oct 13, 2008 7.383 8.380 7.383 8.257 1,980,302 +1.12(+15.64%)
Oct 10, 2008 6.126 7.226 5.310 7.140 0 +0.36(+5.31%)
Oct 09, 2008 6.492 7.226 6.441 6.781 3,444,459 +0.29(+4.49%)
Oct 08, 2008 7.223 7.669 6.032 6.489 4,523,924 -1.65(-20.28%)
Oct 07, 2008 8.117 8.411 8.109 8.140 1,521,349 +0.10(+1.24%)
Oct 06, 2008 7.826 8.283 7.757 8.040 2,632,591 +0.09(+1.11%)
Oct 03, 2008 8.111 8.251 7.946 7.952 0 -0.12(-1.52%)
Oct 02, 2008 8.260 8.286 7.974 8.074 651,998 -0.19(-2.25%)
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.