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, 2008 7.495 8.036 7.495 8.028 1,108,871 +0.52(+6.89%)
Sep 29, 2008 7.689 7.956 7.303 7.511 990,219 -0.58(-7.16%)
Sep 26, 2008 8.034 8.090 7.902 8.090 0 -0.04(-0.43%)
Sep 25, 2008 7.885 8.195 7.858 8.125 1,070,757 +0.27(+3.50%)
Sep 24, 2008 7.858 7.899 7.753 7.850 1,111,723 +0.22(+2.86%)
Sep 23, 2008 7.643 7.751 7.548 7.632 923,087 -0.05(-0.60%)
Sep 22, 2008 7.980 8.020 7.629 7.678 648,772 -0.42(-5.13%)
Sep 19, 2008 8.182 8.492 7.988 8.093 0 +0.42(+5.52%)
Sep 18, 2008 7.640 7.756 7.201 7.670 2,167,977 +0.22(+2.97%)
Sep 17, 2008 7.530 7.708 7.403 7.449 2,455,260 +0.02(+0.29%)
Sep 16, 2008 7.416 7.427 7.039 7.427 1,928,667 +0.22(+2.99%)
Sep 15, 2008 7.106 7.524 7.101 7.211 1,509,300 -0.74(-9.32%)
Sep 12, 2008 7.912 7.953 7.761 7.953 0 -0.16(-1.99%)
Sep 11, 2008 8.325 8.325 8.023 8.115 1,865,099 -0.38(-4.47%)
Sep 10, 2008 8.449 8.557 8.373 8.495 880,125 +0.04(+0.51%)
Sep 09, 2008 8.789 8.836 8.427 8.452 1,185,109 -0.43(-4.88%)
Sep 08, 2008 9.047 9.091 8.745 8.886 1,186,749 +0.06(+0.70%)
Sep 05, 2008 8.681 8.872 8.681 8.824 0 +0.16(+1.90%)
Sep 04, 2008 9.004 9.012 8.594 8.659 1,233,327 -0.42(-4.58%)
Sep 03, 2008 9.236 9.274 8.977 9.074 1,345,691 -0.32(-3.44%)
Sep 02, 2008 9.398 9.573 9.266 9.398 2,626,469 +0.01(+0.11%)
Aug 29, 2008 9.244 9.398 9.228 9.387 0 +0.11(+1.19%)
Aug 28, 2008 9.271 9.277 9.163 9.277 548,456 +0.12(+1.35%)
Aug 27, 2008 9.080 9.182 9.080 9.152 759,318 +0.11(+1.22%)
Aug 26, 2008 9.004 9.091 8.961 9.042 749,221 -0.07(-0.77%)
Aug 25, 2008 9.188 9.220 9.031 9.112 1,488,024 -0.08(-0.82%)
Aug 22, 2008 9.123 9.217 9.055 9.188 0 +0.51(+5.87%)
Aug 21, 2008 8.551 8.683 8.551 8.678 982,314 +0.15(+1.77%)
Aug 20, 2008 8.532 8.554 8.387 8.527 976,958 +0.08(+0.99%)
Aug 19, 2008 8.495 8.508 8.363 8.443 2,245,747 -0.04(-0.44%)
Aug 18, 2008 8.611 8.683 8.462 8.481 875,362 -0.13(-1.47%)
Aug 15, 2008 8.640 8.678 8.559 8.608 0 +0.08(+0.95%)
Aug 14, 2008 8.449 8.643 8.357 8.527 2,224,111 +0.09(+1.05%)
Aug 13, 2008 8.632 8.675 8.425 8.438 1,848,960 -0.19(-2.19%)
Aug 12, 2008 8.878 8.878 8.597 8.627 1,231,346 -0.36(-3.99%)
Aug 11, 2008 9.055 9.177 8.966 8.985 968,612 -0.16(-1.74%)
Aug 08, 2008 8.985 9.215 8.985 9.144 1,674,527 +0.06(+0.65%)
Aug 07, 2008 9.228 9.233 9.034 9.085 2,232,846 -0.09(-1.03%)
Aug 06, 2008 9.139 9.209 9.080 9.179 1,835,513 -0.14(-1.48%)
Aug 05, 2008 9.163 9.317 9.134 9.317 2,447,047 +0.15(+1.65%)
Aug 04, 2008 9.247 9.349 9.101 9.166 2,045,482 +0.24(+2.72%)
Aug 01, 2008 8.991 8.991 8.689 8.923 1,568,955 +0.03(+0.36%)
Jul 31, 2008 9.487 9.487 8.851 8.891 2,132,934 -0.45(-4.82%)
Jul 30, 2008 9.430 9.452 9.217 9.341 587,048 -0.04(-0.46%)
Jul 29, 2008 9.384 9.387 9.268 9.384 465,844 +0.06(+0.61%)
Jul 28, 2008 9.306 9.411 9.298 9.328 1,153,791 +0.22(+2.43%)
Jul 25, 2008 9.061 9.123 9.037 9.107 801,186 +0.16(+1.75%)
Jul 24, 2008 9.155 9.204 8.926 8.950 761,128 -0.10(-1.10%)
Jul 23, 2008 9.104 9.161 8.991 9.050 683,495 -0.04(-0.42%)
Jul 22, 2008 8.565 9.112 8.514 9.088 2,202,993 +0.81(+9.80%)
Jul 21, 2008 8.325 8.328 8.204 8.276 1,408,561 +0.20(+2.47%)
Jul 18, 2008 8.209 8.257 8.050 8.077 1,609,661 -0.07(-0.86%)
Jul 17, 2008 8.155 8.214 8.063 8.147 2,178,515 -0.14(-1.66%)
Jul 16, 2008 8.330 8.346 8.152 8.284 2,374,748 -0.10(-1.22%)
Jul 15, 2008 8.381 8.492 8.225 8.387 1,534,795 -0.24(-2.75%)
Jul 14, 2008 8.710 8.740 8.584 8.624 846,574 -0.07(-0.81%)
Jul 11, 2008 8.856 8.856 8.627 8.694 1,588,017 -0.12(-1.38%)
Jul 10, 2008 8.751 8.816 8.643 8.816 758,547 +0.15(+1.74%)
Jul 09, 2008 8.721 8.840 8.640 8.665 1,031,475 -0.12(-1.41%)
Jul 08, 2008 8.740 8.840 8.643 8.789 893,364 +0.11(+1.21%)
Jul 07, 2008 8.705 8.778 8.640 8.683 2,484,701 +0.06(+0.66%)
Jul 04, 2008 8.705 8.786 8.611 8.627 366,511 +0.00(+0.00%)
Jul 03, 2008 8.705 8.786 8.611 8.627 366,511 +0.01(+0.06%)
Jul 02, 2008 8.522 8.894 8.492 8.621 1,195,417 -0.21(-2.38%)
Jul 01, 2008 8.762 8.861 8.640 8.832 1,778,979 +0.14(+1.58%)
Jun 30, 2008 8.654 8.721 8.581 8.694 1,307,522 +0.08(+0.94%)
Jun 27, 2008 8.630 8.694 8.522 8.613 1,326,024 +0.03(+0.38%)
Jun 26, 2008 8.638 8.700 8.576 8.581 1,135,352 -0.18(-2.06%)
Jun 25, 2008 8.786 8.878 8.705 8.762 1,098,369 -0.07(-0.76%)
Jun 24, 2008 8.880 8.880 8.732 8.829 574,276 -0.02(-0.18%)
Jun 23, 2008 8.797 8.891 8.710 8.845 920,079 +0.01(+0.09%)
Jun 20, 2008 8.872 8.950 8.789 8.837 938,681 -0.06(-0.70%)
Jun 19, 2008 8.840 8.923 8.740 8.899 776,081 +0.13(+1.48%)
Jun 18, 2008 8.729 8.813 8.710 8.770 1,111,155 +0.04(+0.46%)
Jun 17, 2008 8.708 8.803 8.627 8.729 2,372,585 +0.02(+0.22%)
Jun 16, 2008 8.627 8.736 8.627 8.710 427,104 -0.05(-0.52%)
Jun 13, 2008 8.705 8.767 8.600 8.756 1,518,307 +0.13(+1.50%)
Jun 12, 2008 8.861 8.861 8.559 8.627 1,457,811 -0.12(-1.42%)
Jun 11, 2008 9.004 9.004 8.751 8.751 1,221,765 -0.29(-3.22%)
Jun 10, 2008 9.043 9.126 8.940 9.042 1,150,282 -0.01(-0.12%)
Jun 09, 2008 9.039 9.215 9.034 9.053 1,066,658 +0.03(+0.36%)
Jun 06, 2008 9.287 9.287 9.020 9.020 743,906 -0.43(-4.56%)
Jun 05, 2008 9.320 9.452 9.320 9.452 936,793 +0.24(+2.63%)
Jun 04, 2008 9.047 9.279 9.034 9.209 1,270,158 +0.15(+1.64%)
Jun 03, 2008 9.115 9.190 9.042 9.061 2,193,790 -0.07(-0.80%)
Jun 02, 2008 9.344 9.355 9.104 9.134 1,197,684 -0.29(-3.09%)
May 30, 2008 9.290 9.460 9.206 9.425 721,353 +0.08(+0.89%)
May 29, 2008 9.287 9.344 9.206 9.341 1,554,711 +0.05(+0.58%)
May 28, 2008 9.220 9.328 9.112 9.287 2,348,148 -0.19(-2.05%)
May 27, 2008 9.519 9.570 9.436 9.481 1,520,072 -0.28(-2.85%)
May 26, 2008 9.975 9.975 9.570 9.759 0 +0.00(+0.00%)
May 23, 2008 9.975 9.975 9.570 9.759 2,631,362 -0.30(-2.97%)
May 22, 2008 9.934 10.07 9.934 10.06 616,044 +0.20(+2.02%)
May 21, 2008 10.04 10.04 9.840 9.859 1,287,005 -0.15(-1.48%)
May 20, 2008 10.13 10.19 9.975 10.01 1,197,602 -0.15(-1.46%)
May 19, 2008 10.05 10.22 10.02 10.16 1,447,065 +0.17(+1.73%)
May 16, 2008 10.06 10.06 9.977 9.983 1,047,911 -0.06(-0.56%)
May 15, 2008 10.04 10.08 9.972 10.04 1,163,877 -0.13(-1.27%)
May 14, 2008 10.17 10.30 10.14 10.17 1,100,677 -0.01(-0.11%)
May 13, 2008 10.17 10.24 10.11 10.18 933,299 -0.04(-0.37%)
May 12, 2008 10.18 10.23 10.08 10.22 1,068,112 +0.12(+1.20%)
May 09, 2008 10.02 10.22 10.02 10.10 708,949 +0.05(+0.48%)
May 08, 2008 10.11 10.21 9.888 10.05 1,731,518 -0.06(-0.61%)
May 07, 2008 10.40 10.45 10.06 10.11 1,214,877 -0.36(-3.48%)
May 06, 2008 10.37 10.54 10.37 10.47 518,005 -0.01(-0.10%)
May 05, 2008 10.57 10.58 10.43 10.48 1,200,310 -0.05(-0.43%)
May 02, 2008 10.54 10.55 10.38 10.53 661,079 -0.01(-0.05%)
May 01, 2008 10.49 10.57 10.46 10.54 696,797 +0.07(+0.67%)
Apr 30, 2008 10.42 10.57 10.34 10.47 830,653 +0.01(+0.10%)
Apr 29, 2008 10.41 10.53 10.37 10.45 671,677 +0.05(+0.47%)
Apr 28, 2008 10.30 10.45 10.30 10.41 965,329 +0.08(+0.78%)
Apr 25, 2008 10.35 10.35 10.17 10.33 2,082,361 +0.01(+0.10%)
Apr 24, 2008 10.31 10.39 10.04 10.31 2,358,568 -0.04(-0.39%)
Apr 23, 2008 10.37 10.41 10.31 10.35 1,992,720 -0.08(-0.80%)
Apr 22, 2008 10.51 10.56 10.37 10.44 1,692,354 -0.30(-2.76%)
Apr 21, 2008 10.79 10.79 10.66 10.73 931,359 -0.13(-1.22%)
Apr 18, 2008 10.89 10.92 10.75 10.87 920,546 +0.12(+1.13%)
Apr 17, 2008 10.85 10.86 10.69 10.75 948,125 -0.20(-1.82%)
Apr 16, 2008 10.82 11.04 10.73 10.95 1,217,284 +0.24(+2.22%)
Apr 15, 2008 10.65 10.77 10.59 10.71 763,547 +0.06(+0.56%)
Apr 14, 2008 10.59 10.67 10.56 10.65 1,475,790 -0.04(-0.33%)
Apr 11, 2008 10.80 10.84 10.68 10.68 2,205,961 -0.18(-1.61%)
Apr 10, 2008 10.63 10.89 10.57 10.86 1,493,714 +0.29(+2.73%)
Apr 09, 2008 10.78 10.78 10.55 10.57 2,423,330 -0.33(-2.99%)
Apr 08, 2008 10.92 10.93 10.82 10.90 2,412,943 -0.13(-1.15%)
Apr 07, 2008 11.12 11.16 10.96 11.02 844,993 -0.10(-0.87%)
Apr 04, 2008 11.06 11.24 10.98 11.12 1,575,646 -0.13(-1.17%)
Apr 03, 2008 11.19 11.35 11.02 11.25 2,426,668 -0.15(-1.35%)
Apr 02, 2008 11.42 11.67 11.10 11.41 1,691,672 -0.15(-1.28%)
Apr 01, 2008 11.05 11.60 11.05 11.55 1,236,766 +0.25(+2.19%)
Mar 31, 2008 11.40 11.45 11.16 11.31 686,603 -0.01(-0.10%)
Mar 28, 2008 11.44 11.45 11.26 11.32 244,454 -0.01(-0.05%)
Mar 27, 2008 11.43 11.43 11.16 11.32 717,020 -0.13(-1.15%)
Mar 26, 2008 11.62 11.65 11.42 11.45 649,510 -0.18(-1.55%)
Mar 25, 2008 11.67 11.67 11.48 11.64 1,184,015 +0.07(+0.58%)
Mar 24, 2008 11.25 11.62 11.20 11.57 877,855 +0.44(+3.92%)
Mar 21, 2008 10.58 11.15 10.57 11.13 1,766,400 +0.00(+0.00%)
Mar 20, 2008 10.58 11.15 10.57 11.13 1,766,400 +0.11(+0.95%)
Mar 19, 2008 11.19 11.32 11.03 11.03 1,688,875 -0.12(-1.11%)
Mar 18, 2008 10.92 11.17 10.92 11.15 2,819,642 +0.28(+2.55%)
Mar 17, 2008 10.51 11.09 10.51 10.87 2,797,976 +0.13(+1.20%)
Mar 14, 2008 10.92 11.07 10.70 10.74 1,204,060 -0.28(-2.52%)
Mar 13, 2008 11.04 11.13 10.87 11.02 1,166,440 -0.25(-2.25%)
Mar 12, 2008 11.57 11.57 11.20 11.27 808,030 -0.12(-1.02%)
Mar 11, 2008 10.88 11.39 10.88 11.39 1,083,506 +0.61(+5.65%)
Mar 10, 2008 11.06 11.06 10.71 10.78 1,112,624 -0.33(-3.01%)
Mar 07, 2008 10.92 11.32 10.92 11.12 1,176,982 -0.01(-0.12%)
Mar 06, 2008 11.42 11.48 11.12 11.13 1,455,926 -0.20(-1.78%)
Mar 05, 2008 11.20 11.45 11.09 11.33 1,478,924 +0.15(+1.35%)
Mar 04, 2008 11.20 11.29 11.00 11.18 1,435,525 -0.15(-1.33%)
Mar 03, 2008 11.35 11.42 11.12 11.33 1,219,621 -0.17(-1.48%)
Feb 29, 2008 11.92 11.92 11.46 11.50 1,853,771 -0.63(-5.16%)
Feb 28, 2008 12.25 12.25 12.07 12.13 1,113,199 -0.14(-1.14%)
Feb 27, 2008 12.32 12.43 12.23 12.27 2,933,713 +0.07(+0.55%)
Feb 26, 2008 11.86 12.23 11.85 12.20 1,760,284 +0.16(+1.30%)
Feb 25, 2008 11.86 12.04 11.79 12.04 711,968 +0.18(+1.50%)
Feb 22, 2008 11.65 11.91 11.54 11.86 1,198,125 +0.07(+0.62%)
Feb 21, 2008 12.01 12.06 11.77 11.79 472,599 -0.22(-1.82%)
Feb 20, 2008 11.68 12.01 11.59 12.01 1,065,638 +0.15(+1.30%)
Feb 19, 2008 11.84 11.91 11.65 11.86 1,137,881 +0.15(+1.31%)
Feb 18, 2008 11.48 11.73 11.35 11.70 0 +0.00(+0.00%)
Feb 15, 2008 11.48 11.73 11.35 11.70 785,454 +0.33(+2.92%)
Feb 14, 2008 11.69 11.69 11.32 11.37 1,551,491 -0.37(-3.15%)
Feb 13, 2008 11.66 11.75 11.46 11.74 681,422 +0.19(+1.63%)
Feb 12, 2008 11.25 11.60 11.25 11.55 1,208,882 +0.30(+2.66%)
Feb 11, 2008 11.23 11.26 11.02 11.25 954,049 +0.01(+0.07%)
Feb 08, 2008 11.07 11.31 11.07 11.24 721,724 -0.02(-0.22%)
Feb 07, 2008 11.05 11.30 10.95 11.27 1,096,997 +0.14(+1.28%)
Feb 06, 2008 11.26 11.43 11.10 11.13 902,118 +0.08(+0.76%)
Feb 05, 2008 11.32 11.38 11.04 11.04 3,046,377 -0.21(-1.89%)
Feb 04, 2008 11.24 11.35 11.08 11.26 1,038,622 -0.01(-0.07%)
Feb 01, 2008 10.78 11.36 10.78 11.26 2,129,919 +0.38(+3.52%)
Jan 31, 2008 10.54 11.00 10.44 10.88 2,352,110 +0.55(+5.30%)
Jan 30, 2008 10.34 10.59 10.31 10.33 1,339,823 -0.10(-0.96%)
Jan 29, 2008 10.55 10.57 10.30 10.43 1,211,850 -0.19(-1.78%)
Jan 28, 2008 10.24 10.64 10.24 10.62 1,205,581 -0.09(-0.86%)
Jan 25, 2008 10.69 10.78 10.49 10.71 1,674,412 +0.21(+2.03%)
Jan 24, 2008 10.30 10.57 10.30 10.50 1,278,196 +0.35(+3.45%)
Jan 23, 2008 9.948 10.28 9.729 10.15 2,132,296 +0.04(+0.40%)
Jan 22, 2008 9.829 10.27 9.786 10.11 1,690,177 -0.33(-3.13%)
Jan 21, 2008 10.21 10.66 10.21 10.44 0 +0.00(+0.00%)
Jan 18, 2008 10.21 10.66 10.21 10.44 1,565,638 +0.25(+2.41%)
Jan 17, 2008 10.51 10.68 10.16 10.19 1,271,849 -0.04(-0.40%)
Jan 16, 2008 10.47 10.49 10.19 10.23 1,549,032 -0.38(-3.61%)
Jan 15, 2008 10.92 10.92 10.59 10.61 1,032,687 -0.66(-5.84%)
Jan 14, 2008 11.38 11.42 11.07 11.27 822,459 -0.17(-1.51%)
Jan 11, 2008 11.59 11.61 11.37 11.44 735,196 -0.45(-3.79%)
Jan 10, 2008 11.44 11.91 11.44 11.89 860,580 +0.23(+2.01%)
Jan 09, 2008 11.60 11.85 11.34 11.66 1,450,733 +0.06(+0.49%)
Jan 08, 2008 11.54 11.83 11.54 11.60 1,537,903 -0.03(-0.23%)
Jan 07, 2008 11.53 11.68 11.52 11.63 1,134,940 +0.35(+3.06%)
Jan 04, 2008 11.24 11.45 11.21 11.28 1,494,318 -0.04(-0.31%)
Jan 03, 2008 11.32 11.40 11.23 11.32 501,877 +0.12(+1.11%)
Jan 02, 2008 11.21 11.46 11.19 11.20 665,831 -0.13(-1.14%)
Jan 01, 2008 11.40 11.41 11.07 11.33 0 +0.00(+0.00%)
Dec 31, 2007 11.40 11.41 11.07 11.33 1,074,047 -0.11(-0.92%)
Dec 28, 2007 11.38 11.66 11.38 11.43 1,211,223 +0.08(+0.74%)
Dec 27, 2007 11.55 11.55 11.32 11.35 536,374 -0.29(-2.52%)
Dec 26, 2007 11.85 11.85 11.56 11.64 500,393 -0.15(-1.30%)
Dec 24, 2007 11.96 12.01 11.66 11.79 283,395 +0.03(+0.25%)
Dec 21, 2007 11.70 11.77 11.61 11.76 498,909 +0.13(+1.14%)
Dec 20, 2007 11.58 11.74 11.38 11.63 1,076,180 -0.01(-0.05%)
Dec 19, 2007 11.82 11.86 11.52 11.64 1,621,806 -0.02(-0.19%)
Dec 18, 2007 11.31 11.98 11.31 11.66 931,051 +0.37(+3.27%)
Dec 17, 2007 9.220 11.70 10.77 11.29 2,406,266 -0.87(-7.16%)
Dec 14, 2007 12.15 12.29 12.08 12.16 1,392,593 -0.34(-2.72%)
Dec 13, 2007 12.54 12.58 12.30 12.50 1,267,713 -0.40(-3.11%)
Dec 12, 2007 12.83 13.46 12.01 12.90 1,633,605 +0.22(+1.77%)
Dec 11, 2007 12.88 13.06 12.68 12.68 1,422,067 -0.26(-1.98%)
Dec 10, 2007 12.91 12.97 12.77 12.93 958,129 +0.07(+0.57%)
Dec 07, 2007 12.96 12.97 12.64 12.86 1,127,276 -0.13(-0.98%)
Dec 06, 2007 12.97 12.99 12.64 12.99 1,548,290 +0.27(+2.10%)
Dec 05, 2007 12.42 12.72 12.41 12.72 2,035,701 +0.70(+5.81%)
Dec 04, 2007 11.73 12.20 11.73 12.02 1,421,719 +0.08(+0.68%)
Dec 03, 2007 11.86 12.00 11.75 11.94 1,579,181 +0.26(+2.24%)
Nov 30, 2007 11.77 11.84 11.53 11.68 753,743 -0.04(-0.37%)
Nov 29, 2007 11.96 12.30 11.56 11.72 1,812,920 -0.44(-3.61%)
Nov 28, 2007 11.58 12.17 11.56 12.16 2,006,790 +0.70(+6.09%)
Nov 27, 2007 11.44 11.47 11.16 11.47 1,648,814 +0.17(+1.48%)
Nov 26, 2007 11.43 11.59 11.26 11.30 1,928,871 -0.16(-1.39%)
Nov 23, 2007 11.29 11.54 11.13 11.46 769,011 +0.02(+0.14%)
Nov 21, 2007 11.59 11.59 11.26 11.44 1,181,062 -0.20(-1.74%)
Nov 20, 2007 11.56 11.92 11.50 11.64 1,152,871 -0.05(-0.44%)
Nov 19, 2007 11.79 12.01 11.67 11.69 1,186,997 -0.32(-2.67%)
Nov 16, 2007 12.12 12.12 11.79 12.02 927,341 -0.05(-0.42%)
Nov 15, 2007 12.13 12.40 11.99 12.07 817,741 -0.24(-1.93%)
Nov 14, 2007 12.64 12.75 12.13 12.30 824,221 -0.36(-2.87%)
Nov 13, 2007 12.42 12.78 12.42 12.67 1,555,642 +0.28(+2.26%)
Nov 12, 2007 12.68 13.06 12.38 12.39 1,853,155 -0.47(-3.63%)
Nov 09, 2007 12.97 13.13 12.71 12.85 1,134,695 -0.28(-2.15%)
Nov 08, 2007 13.31 13.50 12.78 13.14 1,103,536 -0.27(-2.01%)
Nov 07, 2007 13.72 13.72 13.41 13.41 1,070,523 -0.32(-2.30%)
Nov 06, 2007 13.45 13.78 13.22 13.72 778,225 +0.49(+3.69%)
Nov 05, 2007 13.36 13.36 13.15 13.23 822,122 -0.19(-1.39%)
Nov 02, 2007 13.32 13.44 13.13 13.42 1,809,429 +0.43(+3.30%)
Nov 01, 2007 13.18 13.18 12.91 12.99 1,291,972 -0.02(-0.12%)
Oct 31, 2007 12.94 13.07 12.78 13.01 1,441,460 -0.36(-2.72%)
Oct 30, 2007 13.48 13.48 12.81 13.37 2,551,303 -0.83(-5.86%)
Oct 29, 2007 14.04 14.27 13.78 14.20 691,055 +0.22(+1.60%)
Oct 26, 2007 14.01 14.06 13.79 13.98 1,010,802 +0.18(+1.29%)
Oct 25, 2007 13.88 13.92 13.64 13.80 826,447 +0.30(+2.24%)
Oct 24, 2007 13.68 13.68 13.27 13.50 927,712 -0.44(-3.13%)
Oct 23, 2007 13.79 14.00 13.68 13.94 1,271,942 +0.62(+4.66%)
Oct 22, 2007 13.20 13.40 12.83 13.32 2,862,148 -0.03(-0.22%)
Oct 19, 2007 14.10 14.10 13.35 13.35 1,970,045 -0.74(-5.26%)
Oct 18, 2007 14.38 14.38 14.07 14.09 2,888,113 -0.41(-2.84%)
Oct 17, 2007 14.54 14.75 14.33 14.50 1,961,884 -0.37(-2.47%)
Oct 16, 2007 15.03 15.03 14.87 14.87 1,141,001 -0.13(-0.86%)
Oct 15, 2007 15.30 15.33 14.94 15.00 1,914,404 -0.23(-1.54%)
Oct 12, 2007 14.92 15.29 14.92 15.23 1,092,037 +0.24(+1.62%)
Oct 11, 2007 15.04 15.35 14.72 14.99 2,385,865 +0.41(+2.81%)
Oct 10, 2007 14.69 14.69 14.29 14.58 943,663 +0.12(+0.80%)
Oct 09, 2007 14.52 14.52 14.15 14.46 878,378 -0.09(-0.63%)
Oct 08, 2007 15.02 15.02 14.50 14.55 598,691 -0.41(-2.74%)
Oct 05, 2007 14.67 14.98 14.53 14.96 1,335,372 +0.60(+4.21%)
Oct 04, 2007 14.18 14.46 14.15 14.36 1,227,429 +0.38(+2.72%)
Oct 03, 2007 14.83 14.83 13.96 13.98 1,712,986 -0.46(-3.21%)
Oct 02, 2007 14.29 14.51 13.92 14.44 2,292,760 +0.92(+6.84%)
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.