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 (+0.75%)
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, 2003 3.666 3.733 3.666 3.674 705,255 +0.04(+1.04%)
Sep 29, 2003 3.574 3.577 3.574 3.636 780,196 +0.06(+1.81%)
Sep 26, 2003 3.604 3.631 3.572 3.572 727,144 -0.08(-2.07%)
Sep 25, 2003 3.669 3.669 3.574 3.647 864,040 -0.05(-1.46%)
Sep 24, 2003 3.774 3.774 3.698 3.701 1,902,817 +0.19(+5.53%)
Sep 23, 2003 3.466 3.518 3.461 3.507 1,607,137 +0.15(+4.41%)
Sep 22, 2003 3.342 3.369 3.318 3.359 493,790 -0.04(-1.11%)
Sep 19, 2003 3.369 3.423 3.356 3.396 519,759 +0.02(+0.64%)
Sep 18, 2003 3.369 3.402 3.364 3.375 428,124 -0.01(-0.16%)
Sep 17, 2003 3.361 3.437 3.361 3.380 523,469 +0.01(+0.16%)
Sep 16, 2003 3.337 3.412 3.337 3.375 1,337,055 +0.05(+1.62%)
Sep 15, 2003 3.275 3.329 3.251 3.321 593,216 +0.09(+2.75%)
Sep 12, 2003 3.251 3.253 3.216 3.232 1,079,957 +0.02(+0.59%)
Sep 11, 2003 3.208 3.213 3.173 3.213 1,650,914 -0.10(-3.09%)
Sep 10, 2003 3.342 3.356 3.313 3.315 1,562,618 -0.20(-5.67%)
Sep 09, 2003 3.477 3.518 3.423 3.515 2,187,739 +0.01(+0.31%)
Sep 08, 2003 3.504 3.596 3.477 3.504 1,531,083 +0.06(+1.80%)
Sep 05, 2003 3.345 3.474 3.345 3.442 2,047,504 +0.16(+4.93%)
Sep 04, 2003 3.229 3.334 3.213 3.280 1,204,981 +0.12(+3.84%)
Sep 03, 2003 3.108 3.181 3.097 3.159 1,467,644 +0.09(+3.08%)
Sep 02, 2003 3.067 3.067 3.008 3.065 1,133,380 +0.05(+1.52%)
Aug 29, 2003 2.978 3.046 2.978 3.019 414,769 +0.04(+1.36%)
Aug 28, 2003 2.965 2.989 2.933 2.978 401,413 +0.02(+0.64%)
Aug 27, 2003 2.960 2.965 2.914 2.960 234,095 +0.02(+0.73%)
Aug 26, 2003 2.968 2.978 2.898 2.938 370,620 -0.02(-0.64%)
Aug 25, 2003 2.989 3.003 2.957 2.957 221,482 -0.02(-0.72%)
Aug 22, 2003 3.014 3.041 2.978 2.978 799,858 -0.00(-0.09%)
Aug 21, 2003 2.946 2.992 2.938 2.981 433,689 +0.05(+1.56%)
Aug 20, 2003 2.978 3.024 2.935 2.935 716,385 -0.01(-0.27%)
Aug 19, 2003 3.059 3.059 2.927 2.943 956,046 +0.02(+0.55%)
Aug 18, 2003 2.911 2.949 2.898 2.927 631,057 +0.05(+1.59%)
Aug 15, 2003 2.871 2.892 2.844 2.881 1,699,143 +0.11(+3.79%)
Aug 14, 2003 2.768 2.817 2.747 2.776 1,238,000 +0.03(+0.98%)
Aug 13, 2003 2.731 2.763 2.712 2.749 507,888 +0.04(+1.49%)
Aug 12, 2003 2.717 2.731 2.687 2.709 373,588 +0.02(+0.60%)
Aug 11, 2003 2.693 2.695 2.682 2.693 387,315 +0.00(+0.10%)
Aug 08, 2003 2.717 2.720 2.671 2.690 720,095 -0.08(-2.92%)
Aug 07, 2003 2.782 2.793 2.752 2.771 695,609 +0.05(+1.78%)
Aug 06, 2003 2.660 2.736 2.658 2.722 648,864 +0.07(+2.54%)
Aug 05, 2003 2.528 2.701 2.520 2.655 2,942,337 -0.04(-1.40%)
Aug 04, 2003 2.722 2.741 2.644 2.693 622,153 -0.07(-2.54%)
Aug 01, 2003 2.782 2.811 2.763 2.763 467,449 -0.04(-1.35%)
Jul 31, 2003 2.817 2.817 2.774 2.801 494,903 -0.02(-0.57%)
Jul 30, 2003 2.817 2.828 2.803 2.817 329,069 +0.01(+0.48%)
Jul 29, 2003 2.825 2.830 2.704 2.803 941,206 -0.09(-3.08%)
Jul 28, 2003 2.822 2.925 2.819 2.892 498,984 +0.04(+1.23%)
Jul 25, 2003 2.906 2.911 2.844 2.857 287,889 -0.03(-0.93%)
Jul 24, 2003 2.846 2.992 2.833 2.884 1,136,719 +0.04(+1.42%)
Jul 23, 2003 2.965 2.987 2.844 2.844 542,390 -0.19(-6.22%)
Jul 22, 2003 2.968 3.032 2.968 3.032 930,076 -0.03(-0.88%)
Jul 21, 2003 3.046 3.086 2.992 3.059 340,570 +0.07(+2.34%)
Jul 18, 2003 2.992 3.016 2.984 2.989 510,484 +0.00(+0.00%)
Jul 17, 2003 3.024 3.041 2.976 2.989 253,016 -0.01(-0.27%)
Jul 16, 2003 3.027 3.032 2.995 2.997 770,921 -0.05(-1.59%)
Jul 15, 2003 3.121 3.127 3.027 3.046 993,145 -0.09(-3.00%)
Jul 14, 2003 3.140 3.154 3.108 3.140 328,327 +0.01(+0.43%)
Jul 11, 2003 3.059 3.127 3.059 3.127 322,392 +0.08(+2.47%)
Jul 10, 2003 3.046 3.065 3.041 3.051 830,651 -0.06(-1.99%)
Jul 09, 2003 3.046 3.113 3.046 3.113 733,080 +0.04(+1.32%)
Jul 08, 2003 3.086 3.086 3.062 3.073 970,886 +0.04(+1.33%)
Jul 07, 2003 3.032 3.078 3.005 3.032 1,821,941 +0.11(+3.59%)
Jul 03, 2003 2.984 2.987 2.925 2.927 301,245 -0.08(-2.78%)
Jul 02, 2003 3.019 3.022 2.978 3.011 1,755,905 -0.01(-0.27%)
Jul 01, 2003 3.046 3.046 2.984 3.019 1,138,203 +0.00(+0.00%)
Jun 30, 2003 3.003 3.019 2.981 3.019 216,659 +0.04(+1.36%)
Jun 27, 2003 3.011 3.019 2.970 2.978 443,335 +0.01(+0.45%)
Jun 26, 2003 2.900 2.965 2.884 2.965 724,918 +0.09(+3.19%)
Jun 25, 2003 2.871 2.930 2.871 2.873 786,503 +0.04(+1.52%)
Jun 24, 2003 2.838 2.838 2.790 2.830 298,648 +0.04(+1.25%)
Jun 23, 2003 2.830 2.868 2.790 2.795 716,014 -0.14(-4.86%)
Jun 20, 2003 2.952 2.957 2.911 2.938 332,037 -0.03(-1.09%)
Jun 19, 2003 2.968 2.992 2.965 2.970 394,735 +0.00(+0.09%)
Jun 18, 2003 2.992 2.992 2.914 2.968 860,701 -0.05(-1.70%)
Jun 17, 2003 2.992 3.054 2.978 3.019 774,260 -0.07(-2.18%)
Jun 16, 2003 2.997 3.086 2.992 3.086 715,272 +0.08(+2.51%)
Jun 13, 2003 2.965 3.019 2.965 3.011 1,663,157 +0.14(+4.88%)
Jun 12, 2003 2.825 2.930 2.803 2.871 3,655,384 -0.18(-5.75%)
Jun 11, 2003 3.041 3.046 3.041 3.046 198,109 +0.01(+0.18%)
Jun 10, 2003 3.049 3.070 3.032 3.041 1,252,839 -0.03(-1.05%)
Jun 09, 2003 3.032 3.108 3.032 3.073 782,793 +0.05(+1.79%)
Jun 06, 2003 2.978 3.062 2.978 3.019 486,370 +0.03(+0.90%)
Jun 05, 2003 3.086 3.086 2.965 2.992 1,021,711 -0.05(-1.77%)
Jun 04, 2003 3.046 3.070 3.024 3.046 530,147 -0.00(-0.09%)
Jun 03, 2003 3.073 3.089 3.019 3.049 1,163,430 -0.21(-6.45%)
Jun 02, 2003 3.175 3.283 3.175 3.259 1,381,203 +0.20(+6.52%)
May 30, 2003 3.051 3.113 3.041 3.059 814,698 -0.00(-0.09%)
May 29, 2003 2.984 3.089 2.984 3.062 577,634 +0.03(+0.98%)
May 28, 2003 2.992 3.032 2.978 3.032 1,084,409 +0.09(+3.02%)
May 27, 2003 2.873 2.946 2.863 2.943 743,096 +0.13(+4.60%)
May 23, 2003 2.817 2.830 2.803 2.814 598,781 +0.05(+1.75%)
May 22, 2003 2.790 2.793 2.755 2.766 802,084 -0.04(-1.35%)
May 21, 2003 2.782 2.803 2.749 2.803 316,085 +0.06(+2.36%)
May 20, 2003 2.776 2.776 2.722 2.739 493,048 +0.14(+5.29%)
May 19, 2003 2.698 2.698 2.601 2.601 540,535 -0.12(-4.36%)
May 16, 2003 2.731 2.787 2.709 2.720 358,378 -0.02(-0.59%)
May 15, 2003 2.695 2.749 2.695 2.736 286,776 +0.04(+1.50%)
May 14, 2003 2.728 2.763 2.695 2.695 505,662 -0.05(-1.67%)
May 13, 2003 2.776 2.776 2.739 2.741 410,317 -0.04(-1.45%)
May 12, 2003 2.771 2.809 2.757 2.782 966,434 +0.06(+2.38%)
May 09, 2003 2.701 2.739 2.701 2.717 1,045,826 +0.04(+1.61%)
May 08, 2003 2.695 2.717 2.674 2.674 582,828 -0.02(-0.80%)
May 07, 2003 2.701 2.741 2.695 2.695 1,049,536 +0.05(+1.94%)
May 06, 2003 2.652 2.663 2.636 2.644 216,659 -0.01(-0.51%)
May 05, 2003 2.628 2.666 2.604 2.658 520,501 +0.10(+3.79%)
May 02, 2003 2.493 2.574 2.493 2.561 320,908 +0.04(+1.60%)
May 01, 2003 2.534 2.550 2.485 2.520 273,421 +0.02(+0.97%)
Apr 30, 2003 2.534 2.534 2.496 2.496 287,518 +0.03(+1.31%)
Apr 29, 2003 2.466 2.477 2.431 2.464 177,705 +0.06(+2.58%)
Apr 28, 2003 2.337 2.404 2.337 2.402 361,717 +0.09(+3.85%)
Apr 25, 2003 2.391 2.394 2.313 2.313 606,571 -0.11(-4.35%)
Apr 24, 2003 2.464 2.464 2.418 2.418 352,442 -0.06(-2.50%)
Apr 23, 2003 2.520 2.550 2.477 2.480 649,977 -0.02(-0.97%)
Apr 22, 2003 2.499 2.520 2.488 2.504 207,013 -0.03(-1.28%)
Apr 21, 2003 2.547 2.547 2.528 2.536 581,344 +0.02(+0.64%)
Apr 17, 2003 2.547 2.553 2.499 2.520 951,594 -0.04(-1.37%)
Apr 16, 2003 2.563 2.588 2.547 2.555 694,867 -0.03(-1.25%)
Apr 15, 2003 2.523 2.588 2.520 2.588 1,486,935 +0.06(+2.24%)
Apr 14, 2003 2.480 2.531 2.480 2.531 291,599 -0.01(-0.32%)
Apr 11, 2003 2.539 2.561 2.534 2.539 212,578 +0.01(+0.21%)
Apr 10, 2003 2.501 2.534 2.488 2.534 414,398 +0.03(+1.18%)
Apr 09, 2003 2.421 2.555 2.421 2.504 1,052,133 +0.08(+3.45%)
Apr 08, 2003 2.356 2.439 2.356 2.421 1,327,038 +0.04(+1.58%)
Apr 07, 2003 2.377 2.388 2.361 2.383 1,029,873 +0.14(+6.38%)
Apr 04, 2003 2.235 2.278 2.229 2.240 219,627 +0.02(+1.09%)
Apr 03, 2003 2.253 2.253 2.216 2.216 138,751 -0.05(-2.03%)
Apr 02, 2003 2.229 2.275 2.224 2.261 255,242 +0.06(+2.57%)
Apr 01, 2003 2.253 2.253 2.197 2.205 418,107 +0.01(+0.49%)
Mar 31, 2003 2.205 2.210 2.175 2.194 352,813 -0.06(-2.86%)
Mar 28, 2003 2.253 2.267 2.253 2.259 305,326 -0.01(-0.36%)
Mar 27, 2003 2.275 2.275 2.251 2.267 125,395 -0.01(-0.36%)
Mar 26, 2003 2.251 2.297 2.251 2.275 826,199 +0.02(+1.08%)
Mar 25, 2003 2.183 2.251 2.183 2.251 887,041 +0.07(+3.09%)
Mar 24, 2003 2.164 2.189 2.151 2.183 582,457 -0.01(-0.25%)
Mar 21, 2003 2.181 2.205 2.173 2.189 460,772 +0.03(+1.25%)
Mar 20, 2003 2.089 2.178 2.089 2.162 458,175 +0.07(+3.48%)
Mar 19, 2003 2.065 2.116 2.065 2.089 908,559 +0.01(+0.39%)
Mar 18, 2003 2.022 2.094 2.022 2.081 207,384 +0.05(+2.52%)
Mar 17, 2003 2.022 2.049 1.997 2.030 358,007 -0.04(-2.08%)
Mar 14, 2003 2.062 2.089 2.059 2.073 258,210 -0.06(-2.66%)
Mar 13, 2003 2.043 2.129 2.043 2.129 420,333 +0.08(+3.67%)
Mar 12, 2003 2.043 2.054 2.022 2.054 316,085 +0.08(+4.24%)
Mar 11, 2003 1.968 1.978 1.919 1.970 270,453 +0.00(+0.14%)
Mar 10, 2003 2.022 2.022 1.965 1.968 303,100 -0.11(-5.07%)
Mar 07, 2003 2.086 2.097 2.065 2.073 260,807 +0.00(+0.00%)
Mar 06, 2003 2.116 2.116 2.073 2.073 397,332 -0.04(-1.66%)
Mar 05, 2003 2.105 2.119 2.102 2.108 345,022 -0.03(-1.51%)
Mar 04, 2003 2.146 2.154 2.127 2.140 123,169 -0.01(-0.63%)
Mar 03, 2003 2.197 2.210 2.129 2.154 310,520 -0.00(-0.12%)
Feb 28, 2003 2.156 2.183 2.129 2.156 182,528 -0.02(-0.87%)
Feb 27, 2003 2.164 2.194 2.151 2.175 1,256,920 +0.03(+1.38%)
Feb 26, 2003 2.183 2.183 2.146 2.146 41,180 -0.03(-1.48%)
Feb 25, 2003 2.183 2.183 2.140 2.178 132,073 -0.02(-0.86%)
Feb 24, 2003 2.221 2.224 2.197 2.197 169,914 +0.01(+0.49%)
Feb 21, 2003 2.186 2.191 2.175 2.186 195,512 +0.01(+0.50%)
Feb 20, 2003 2.156 2.175 2.156 2.175 126,508 +0.03(+1.38%)
Feb 19, 2003 2.156 2.156 2.135 2.146 479,692 -0.01(-0.62%)
Feb 18, 2003 2.186 2.210 2.159 2.159 214,062 +0.01(+0.25%)
Feb 14, 2003 2.116 2.154 2.111 2.154 311,633 +0.08(+3.90%)
Feb 13, 2003 2.035 2.084 2.035 2.073 588,764 +0.02(+1.18%)
Feb 12, 2003 2.049 2.084 2.049 2.049 159,155 -0.01(-0.26%)
Feb 11, 2003 2.067 2.078 2.030 2.054 176,592 -0.04(-2.06%)
Feb 10, 2003 2.067 2.100 2.067 2.097 610,652 +0.05(+2.37%)
Feb 07, 2003 2.049 2.076 2.049 2.049 409,946 +0.03(+1.33%)
Feb 06, 2003 2.014 2.022 2.003 2.022 576,150 -0.00(-0.13%)
Feb 05, 2003 2.038 2.049 2.016 2.024 813,214 -0.01(-0.66%)
Feb 04, 2003 2.078 2.078 2.035 2.038 1,578,570 -0.04(-1.95%)
Feb 03, 2003 2.035 2.116 2.035 2.078 286,405 -0.02(-1.15%)
Jan 31, 2003 2.076 2.116 2.062 2.102 680,770 +0.01(+0.26%)
Jan 30, 2003 2.092 2.105 2.081 2.097 848,087 +0.00(+0.00%)
Jan 29, 2003 2.076 2.102 2.076 2.097 550,923 -0.03(-1.52%)
Jan 28, 2003 2.076 2.124 2.076 2.129 877,767 +0.05(+2.33%)
Jan 27, 2003 2.049 2.089 2.046 2.081 1,417,560 -0.01(-0.39%)
Jan 24, 2003 2.138 2.138 2.089 2.089 478,579 -0.05(-2.27%)
Jan 23, 2003 2.143 2.143 2.116 2.138 577,263 +0.02(+1.02%)
Jan 22, 2003 2.102 2.121 2.102 2.116 711,933 -0.01(-0.63%)
Jan 21, 2003 2.119 2.129 2.105 2.129 444,077 +0.01(+0.64%)
Jan 17, 2003 2.078 2.138 2.078 2.116 520,501 +0.04(+1.82%)
Jan 16, 2003 2.073 2.111 2.073 2.078 2,405,512 -0.14(-6.20%)
Jan 15, 2003 2.210 2.243 2.200 2.216 545,358 -0.05(-2.14%)
Jan 14, 2003 2.218 2.286 2.218 2.264 174,737 +0.04(+1.57%)
Jan 13, 2003 2.226 2.237 2.218 2.229 633,283 +0.01(+0.49%)
Jan 10, 2003 2.197 2.240 2.197 2.218 883,702 +0.00(+0.12%)
Jan 09, 2003 2.183 2.235 2.183 2.216 1,220,563 +0.06(+2.75%)
Jan 08, 2003 2.143 2.156 2.143 2.156 1,054,730 +0.02(+0.76%)
Jan 07, 2003 2.148 2.154 2.127 2.140 1,178,641 -0.07(-3.29%)
Jan 06, 2003 2.156 2.235 2.148 2.213 1,253,581 -0.05(-2.38%)
Jan 03, 2003 2.259 2.278 2.259 2.267 294,938 +0.02(+0.72%)
Jan 02, 2003 2.278 2.278 2.243 2.251 379,895 -0.04(-1.65%)
Dec 31, 2002 2.253 2.294 2.253 2.288 113,523 +0.04(+1.55%)
Dec 30, 2002 2.264 2.288 2.251 2.253 54,906 -0.02(-0.71%)
Dec 27, 2002 2.345 2.345 2.237 2.270 179,931 -0.07(-3.00%)
Dec 26, 2002 2.350 2.350 2.340 2.340 126,137 -0.01(-0.46%)
Dec 24, 2002 2.337 2.369 2.337 2.350 101,651 +0.04(+1.75%)
Dec 23, 2002 2.421 2.421 2.291 2.310 323,876 -0.10(-4.03%)
Dec 20, 2002 2.359 2.407 2.340 2.407 542,019 +0.11(+4.57%)
Dec 19, 2002 2.299 2.340 2.291 2.302 367,653 +0.05(+2.03%)
Dec 18, 2002 2.270 2.270 2.251 2.256 170,656 -0.01(-0.59%)
Dec 17, 2002 2.305 2.305 2.253 2.270 474,498 -0.01(-0.36%)
Dec 16, 2002 2.264 2.283 2.237 2.278 904,478 +0.12(+5.63%)
Dec 13, 2002 2.148 2.170 2.143 2.156 973,111 +0.00(+0.00%)
Dec 12, 2002 2.143 2.183 2.143 2.156 1,425,722 +0.01(+0.25%)
Dec 11, 2002 2.175 2.175 2.049 2.151 560,568 -0.03(-1.48%)
Dec 10, 2002 2.108 2.183 2.105 2.183 798,374 +0.09(+4.52%)
Dec 09, 2002 2.108 2.124 2.089 2.089 570,585 -0.04(-1.90%)
Dec 06, 2002 2.151 2.151 2.094 2.129 227,789 -0.01(-0.63%)
Dec 05, 2002 2.156 2.156 2.140 2.143 97,941 -0.01(-0.38%)
Dec 04, 2002 2.129 2.154 2.129 2.151 164,720 +0.02(+1.01%)
Dec 03, 2002 2.086 2.143 2.086 2.129 496,016 +0.06(+3.00%)
Dec 02, 2002 2.016 2.081 2.016 2.067 502,323 -0.00(-0.13%)
Nov 29, 2002 2.022 2.116 2.022 2.070 446,303 +0.03(+1.45%)
Nov 27, 2002 2.000 2.043 1.968 2.040 225,192 +0.04(+2.02%)
Nov 26, 2002 2.011 2.019 2.000 2.000 71,972 -0.01(-0.54%)
Nov 25, 2002 2.024 2.043 2.008 2.011 161,752 -0.01(-0.67%)
Nov 22, 2002 2.102 2.102 2.014 2.024 278,614 -0.01(-0.27%)
Nov 21, 2002 2.035 2.035 2.000 2.030 491,564 +0.04(+1.76%)
Nov 20, 2002 1.914 1.995 1.914 1.995 186,237 +0.04(+2.07%)
Nov 19, 2002 1.962 1.962 1.919 1.954 478,950 -0.00(-0.14%)
Nov 18, 2002 1.968 1.968 1.946 1.957 338,344 -0.01(-0.55%)
Nov 15, 2002 1.962 1.968 1.941 1.968 382,121 -0.04(-2.01%)
Nov 14, 2002 1.933 2.008 1.916 2.008 873,315 +0.13(+6.73%)
Nov 13, 2002 1.879 1.895 1.865 1.881 156,558 -0.01(-0.71%)
Nov 12, 2002 1.873 1.895 1.873 1.895 959,756 +0.12(+6.52%)
Nov 11, 2002 1.801 1.811 1.771 1.779 308,294 +0.00(+0.00%)
Nov 08, 2002 1.792 1.809 1.779 1.779 163,607 +0.03(+1.54%)
Nov 07, 2002 1.752 1.846 1.752 1.752 259,694 -0.03(-1.51%)
Nov 06, 2002 1.779 1.779 1.712 1.779 419,962 -0.01(-0.45%)
Nov 05, 2002 1.806 1.819 1.782 1.787 624,379 -0.09(-4.60%)
Nov 04, 2002 1.860 1.884 1.860 1.873 305,326 +0.04(+2.21%)
Nov 01, 2002 1.784 1.833 1.779 1.833 328,698 +0.04(+1.95%)
Oct 31, 2002 1.760 1.809 1.757 1.798 749,032 +0.05(+2.62%)
Oct 30, 2002 1.625 1.752 1.625 1.752 513,081 +0.14(+8.88%)
Oct 29, 2002 1.658 1.658 1.601 1.609 1,044,713 +0.02(+1.19%)
Oct 28, 2002 1.566 1.604 1.563 1.590 1,078,473 +0.04(+2.79%)
Oct 25, 2002 1.563 1.563 1.523 1.547 701,174 -0.04(-2.71%)
Oct 24, 2002 1.590 1.617 1.571 1.590 399,558 +0.01(+0.68%)
Oct 23, 2002 1.580 1.580 1.542 1.580 498,984 -0.02(-1.51%)
Oct 22, 2002 1.644 1.644 1.539 1.604 1,655,737 -0.07(-4.34%)
Oct 21, 2002 1.639 1.693 1.625 1.677 1,050,278 +0.04(+2.30%)
Oct 18, 2002 1.704 1.704 1.617 1.639 1,378,235 -0.04(-2.41%)
Oct 17, 2002 1.658 1.679 1.625 1.679 1,348,184 +0.08(+5.24%)
Oct 16, 2002 1.612 1.617 1.580 1.596 1,159,349 -0.02(-1.00%)
Oct 15, 2002 1.563 1.658 1.563 1.612 3,741,825 +0.10(+6.41%)
Oct 14, 2002 1.442 1.536 1.421 1.515 3,429,078 -0.37(-19.83%)
Oct 11, 2002 1.873 1.900 1.792 1.890 1,547,036 -0.02(-1.13%)
Oct 10, 2002 1.876 1.919 1.876 1.911 259,323 +0.02(+1.29%)
Oct 09, 2002 1.946 1.946 1.887 1.887 270,453 -0.07(-3.45%)
Oct 08, 2002 1.954 1.954 1.927 1.954 336,118 +0.03(+1.40%)
Oct 07, 2002 1.949 1.968 1.927 1.927 172,882 -0.01(-0.42%)
Oct 04, 2002 1.960 1.995 1.900 1.935 370,250 -0.02(-0.97%)
Oct 03, 2002 1.995 2.062 1.954 1.954 204,787 -0.01(-0.69%)
Oct 02, 2002 2.022 2.022 1.954 1.968 519,388 -0.12(-5.81%)
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.