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 )

18.66 -0.13 (-0.69%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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 (%)
Feb 27, 2004 4.745 4.745 4.623 4.642 701,070 -0.09(-1.88%)
Feb 26, 2004 4.785 4.785 4.694 4.731 855,751 -0.04(-0.90%)
Feb 25, 2004 4.718 4.793 4.664 4.774 182,871 +0.04(+0.80%)
Feb 24, 2004 4.799 4.799 4.691 4.737 392,822 -0.11(-2.23%)
Feb 23, 2004 4.890 4.901 4.788 4.844 229,980 -0.05(-0.94%)
Feb 20, 2004 4.888 4.920 4.853 4.890 225,529 -0.03(-0.60%)
Feb 19, 2004 4.912 4.995 4.888 4.920 288,217 +0.02(+0.33%)
Feb 18, 2004 4.987 5.001 4.885 4.904 204,757 +0.04(+0.89%)
Feb 17, 2004 4.834 4.880 4.834 4.861 615,384 +0.03(+0.56%)
Feb 13, 2004 4.933 4.977 4.834 4.834 268,929 -0.09(-1.81%)
Feb 12, 2004 4.947 5.009 4.907 4.923 938,470 -0.04(-0.76%)
Feb 11, 2004 4.909 4.987 4.880 4.960 443,640 +0.05(+1.04%)
Feb 10, 2004 4.869 4.998 4.858 4.909 1,252,653 +0.05(+1.00%)
Feb 09, 2004 4.720 4.877 4.720 4.861 505,586 +0.17(+3.68%)
Feb 06, 2004 4.570 4.691 4.561 4.688 446,236 +0.07(+1.52%)
Feb 05, 2004 4.516 4.677 4.516 4.618 606,481 -0.02(-0.35%)
Feb 04, 2004 4.664 4.669 4.634 4.634 995,594 -0.07(-1.49%)
Feb 03, 2004 4.799 4.799 4.702 4.704 751,888 -0.11(-2.30%)
Feb 02, 2004 4.812 4.888 4.772 4.815 737,422 +0.01(+0.28%)
Jan 30, 2004 4.780 4.812 4.650 4.801 596,466 -0.05(-0.95%)
Jan 29, 2004 4.853 4.907 4.828 4.847 1,249,686 -0.01(-0.22%)
Jan 28, 2004 5.082 5.082 4.855 4.858 679,185 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.052 1,000,787 -0.05(-0.90%)
Jan 26, 2004 5.074 5.111 5.009 5.098 326,053 -0.02(-0.32%)
Jan 23, 2004 5.136 5.138 5.095 5.114 444,382 -0.02(-0.42%)
Jan 22, 2004 5.252 5.252 5.133 5.136 485,185 -0.11(-2.06%)
Jan 21, 2004 5.163 5.243 5.093 5.243 1,305,326 +0.06(+1.25%)
Jan 20, 2004 4.871 5.217 4.871 5.179 1,179,949 +0.29(+5.90%)
Jan 16, 2004 4.863 4.907 4.842 4.890 291,927 +0.08(+1.74%)
Jan 15, 2004 4.826 4.826 4.772 4.807 569,758 -0.05(-0.94%)
Jan 14, 2004 4.785 4.882 4.785 4.853 235,173 +0.02(+0.45%)
Jan 13, 2004 4.799 4.877 4.799 4.831 534,890 +0.04(+0.84%)
Jan 12, 2004 4.844 4.853 4.782 4.791 877,636 -0.16(-3.16%)
Jan 09, 2004 5.001 5.017 4.947 4.947 636,156 -0.03(-0.54%)
Jan 08, 2004 4.844 4.947 4.823 4.974 1,144,710 +0.22(+4.65%)
Jan 07, 2004 4.664 4.799 4.637 4.753 928,825 -0.24(-4.75%)
Jan 06, 2004 4.947 5.095 4.947 4.990 1,142,856 +0.02(+0.33%)
Jan 05, 2004 4.907 5.041 4.869 4.974 1,321,276 +0.36(+7.77%)
Jan 02, 2004 4.529 4.640 4.475 4.615 783,418 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.378 4.427 593,127 +0.02(+0.37%)
Dec 30, 2003 4.421 4.481 4.394 4.410 777,112 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,143 +0.27(+6.62%)
Dec 26, 2003 4.127 4.152 4.095 4.114 81,606 -0.01(-0.33%)
Dec 24, 2003 4.152 4.157 4.125 4.127 96,443 -0.02(-0.58%)
Dec 23, 2003 4.090 4.160 4.090 4.152 291,556 +0.00(+0.06%)
Dec 22, 2003 4.171 4.171 4.098 4.149 606,481 +0.02(+0.59%)
Dec 19, 2003 4.171 4.171 4.117 4.125 402,837 -0.03(-0.71%)
Dec 18, 2003 4.095 4.176 4.084 4.154 672,879 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.955 4.098 894,328 +0.14(+3.54%)
Dec 16, 2003 4.044 4.044 3.936 3.958 675,104 -0.03(-0.74%)
Dec 15, 2003 4.017 4.017 3.963 3.987 1,224,833 -0.00(-0.07%)
Dec 12, 2003 3.936 3.990 3.936 3.990 561,227 +0.06(+1.58%)
Dec 11, 2003 3.828 3.974 3.828 3.928 758,936 +0.19(+5.20%)
Dec 10, 2003 3.761 3.761 3.704 3.734 1,098,343 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.661 3.677 1,373,578 -0.07(-1.87%)
Dec 08, 2003 3.834 3.839 3.747 3.747 1,027,123 -0.11(-2.93%)
Dec 05, 2003 3.882 3.882 3.855 3.861 224,787 -0.08(-1.92%)
Dec 04, 2003 3.947 3.949 3.909 3.936 170,630 -0.01(-0.27%)
Dec 03, 2003 3.966 3.979 3.941 3.947 253,349 +0.04(+1.10%)
Dec 02, 2003 3.904 3.944 3.887 3.904 301,571 -0.01(-0.34%)
Dec 01, 2003 3.917 3.931 3.882 3.917 826,818 +0.00(+0.07%)
Nov 28, 2003 3.936 3.949 3.909 3.914 620,577 +0.09(+2.33%)
Nov 26, 2003 3.801 3.823 3.801 3.825 613,529 +0.03(+0.78%)
Nov 25, 2003 3.823 3.823 3.788 3.796 530,810 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.758 3.788 544,164 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.807 3.817 695,506 +0.10(+2.61%)
Nov 20, 2003 3.734 3.761 3.723 3.720 288,588 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.645 3.674 922,519 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.750 416,191 -0.01(-0.29%)
Nov 17, 2003 3.701 3.734 3.685 3.761 548,986 +0.15(+4.10%)
Nov 14, 2003 3.707 3.734 3.612 3.612 526,730 -0.07(-1.97%)
Nov 13, 2003 3.761 3.761 3.680 3.685 599,804 -0.12(-3.05%)
Nov 12, 2003 3.723 3.828 3.723 3.801 1,168,079 +0.22(+6.02%)
Nov 11, 2003 3.537 3.577 3.534 3.586 1,634,347 +0.05(+1.29%)
Nov 10, 2003 3.626 3.626 3.534 3.540 1,822,783 -0.09(-2.60%)
Nov 07, 2003 3.642 3.707 3.591 3.634 2,940,415 -0.22(-5.80%)
Nov 06, 2003 3.887 3.931 3.855 3.858 1,642,508 -0.02(-0.62%)
Nov 05, 2003 3.642 3.898 3.575 3.882 2,771,268 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.575 3.580 2,438,252 -0.24(-6.28%)
Nov 03, 2003 3.828 3.820 3.707 3.820 2,135,709 -0.01(-0.21%)
Oct 31, 2003 3.890 3.890 3.861 3.828 1,169,563 -0.07(-1.87%)
Oct 30, 2003 3.922 3.931 3.901 3.901 1,245,605 -0.06(-1.50%)
Oct 29, 2003 3.949 3.976 3.896 3.960 1,727,823 +0.01(+0.27%)
Oct 28, 2003 3.909 3.974 3.906 3.949 941,066 +0.01(+0.27%)
Oct 27, 2003 3.855 3.987 3.834 3.939 1,118,003 +0.07(+1.81%)
Oct 24, 2003 3.858 3.909 3.777 3.869 866,879 -0.01(-0.35%)
Oct 23, 2003 3.898 3.898 3.828 3.882 1,170,305 -0.07(-1.71%)
Oct 22, 2003 3.990 4.003 3.949 3.949 429,173 -0.05(-1.35%)
Oct 21, 2003 3.998 4.006 3.976 4.003 541,567 +0.03(+0.68%)
Oct 20, 2003 3.990 4.011 3.976 3.976 531,181 +0.00(+0.00%)
Oct 17, 2003 4.030 4.030 3.914 3.976 981,498 +0.06(+1.58%)
Oct 16, 2003 3.869 3.920 3.863 3.914 1,056,057 -0.02(-0.55%)
Oct 15, 2003 3.982 3.982 3.912 3.936 580,516 -0.05(-1.15%)
Oct 14, 2003 4.030 4.030 3.963 3.982 918,810 -0.04(-0.87%)
Oct 13, 2003 4.003 4.044 3.998 4.017 1,023,414 -0.12(-2.80%)
Oct 10, 2003 4.017 4.138 4.017 4.133 874,668 +0.08(+1.86%)
Oct 09, 2003 4.030 4.122 3.941 4.057 990,772 +0.08(+2.10%)
Oct 08, 2003 3.893 3.974 3.893 3.974 1,197,383 +0.01(+0.27%)
Oct 07, 2003 3.990 3.990 3.931 3.963 1,454,814 -0.09(-2.13%)
Oct 06, 2003 3.949 4.057 3.949 4.049 1,440,347 -0.03(-0.73%)
Oct 03, 2003 4.084 4.106 4.014 4.079 1,046,783 +0.01(+0.13%)
Oct 02, 2003 4.109 4.109 4.071 4.073 2,079,100 +0.14(+3.56%)
Oct 01, 2003 3.801 3.936 3.801 3.933 1,493,762 +0.26(+7.04%)
Sep 30, 2003 3.666 3.734 3.666 3.674 705,150 +0.04(+1.04%)
Sep 29, 2003 3.575 3.577 3.575 3.637 780,080 +0.06(+1.81%)
Sep 26, 2003 3.604 3.631 3.572 3.572 727,036 -0.08(-2.07%)
Sep 25, 2003 3.669 3.669 3.575 3.648 863,911 -0.05(-1.46%)
Sep 24, 2003 3.774 3.774 3.699 3.701 1,902,534 +0.19(+5.53%)
Sep 23, 2003 3.467 3.518 3.462 3.507 1,606,898 +0.15(+4.41%)
Sep 22, 2003 3.343 3.370 3.319 3.359 493,716 -0.04(-1.11%)
Sep 19, 2003 3.370 3.424 3.356 3.397 519,682 +0.02(+0.64%)
Sep 18, 2003 3.370 3.402 3.364 3.375 428,061 -0.01(-0.16%)
Sep 17, 2003 3.362 3.437 3.362 3.381 523,391 +0.01(+0.16%)
Sep 16, 2003 3.337 3.413 3.337 3.375 1,336,856 +0.05(+1.62%)
Sep 15, 2003 3.275 3.329 3.251 3.321 593,127 +0.09(+2.75%)
Sep 12, 2003 3.251 3.254 3.216 3.232 1,079,796 +0.02(+0.59%)
Sep 11, 2003 3.208 3.213 3.173 3.213 1,650,668 -0.10(-3.09%)
Sep 10, 2003 3.343 3.356 3.313 3.316 1,562,385 -0.20(-5.67%)
Sep 09, 2003 3.478 3.518 3.424 3.515 2,187,414 +0.01(+0.31%)
Sep 08, 2003 3.505 3.596 3.478 3.505 1,530,856 +0.06(+1.80%)
Sep 05, 2003 3.346 3.475 3.346 3.443 2,047,200 +0.16(+4.93%)
Sep 04, 2003 3.230 3.335 3.213 3.281 1,204,802 +0.12(+3.84%)
Sep 03, 2003 3.108 3.181 3.098 3.160 1,467,425 +0.09(+3.08%)
Sep 02, 2003 3.068 3.068 3.009 3.065 1,133,211 +0.05(+1.52%)
Aug 29, 2003 2.979 3.046 2.979 3.019 414,707 +0.04(+1.36%)
Aug 28, 2003 2.965 2.990 2.933 2.979 401,353 +0.02(+0.64%)
Aug 27, 2003 2.960 2.965 2.914 2.960 234,061 +0.02(+0.73%)
Aug 26, 2003 2.968 2.979 2.898 2.939 370,565 -0.02(-0.64%)
Aug 25, 2003 2.990 3.003 2.957 2.957 221,449 -0.02(-0.72%)
Aug 22, 2003 3.014 3.041 2.979 2.979 799,739 -0.00(-0.09%)
Aug 21, 2003 2.947 2.992 2.939 2.982 433,625 +0.05(+1.56%)
Aug 20, 2003 2.979 3.025 2.936 2.936 716,278 -0.01(-0.27%)
Aug 19, 2003 3.060 3.060 2.928 2.944 955,904 +0.02(+0.55%)
Aug 18, 2003 2.912 2.949 2.898 2.928 630,963 +0.05(+1.59%)
Aug 15, 2003 2.871 2.893 2.844 2.882 1,698,890 +0.11(+3.79%)
Aug 14, 2003 2.769 2.817 2.747 2.777 1,237,816 +0.03(+0.98%)
Aug 13, 2003 2.731 2.763 2.712 2.750 507,812 +0.04(+1.49%)
Aug 12, 2003 2.717 2.731 2.688 2.709 373,533 +0.02(+0.60%)
Aug 11, 2003 2.693 2.696 2.682 2.693 387,258 +0.00(+0.10%)
Aug 08, 2003 2.717 2.720 2.672 2.690 719,988 -0.08(-2.92%)
Aug 07, 2003 2.782 2.793 2.752 2.771 695,506 +0.05(+1.78%)
Aug 06, 2003 2.661 2.736 2.658 2.723 648,768 +0.07(+2.54%)
Aug 05, 2003 2.529 2.701 2.521 2.655 2,941,899 -0.04(-1.40%)
Aug 04, 2003 2.723 2.742 2.645 2.693 622,060 -0.07(-2.54%)
Aug 01, 2003 2.782 2.812 2.763 2.763 467,380 -0.04(-1.35%)
Jul 31, 2003 2.817 2.817 2.774 2.801 494,829 -0.02(-0.57%)
Jul 30, 2003 2.817 2.828 2.804 2.817 329,020 +0.01(+0.48%)
Jul 29, 2003 2.825 2.831 2.704 2.804 941,066 -0.09(-3.08%)
Jul 28, 2003 2.823 2.925 2.820 2.893 498,909 +0.04(+1.23%)
Jul 25, 2003 2.906 2.912 2.844 2.858 287,846 -0.03(-0.93%)
Jul 24, 2003 2.847 2.992 2.833 2.885 1,136,550 +0.04(+1.42%)
Jul 23, 2003 2.965 2.987 2.844 2.844 542,309 -0.19(-6.22%)
Jul 22, 2003 2.968 3.033 2.968 3.033 929,938 -0.03(-0.88%)
Jul 21, 2003 3.046 3.087 2.992 3.060 340,519 +0.07(+2.34%)
Jul 18, 2003 2.992 3.017 2.984 2.990 510,409 +0.00(+0.00%)
Jul 17, 2003 3.025 3.041 2.976 2.990 252,978 -0.01(-0.27%)
Jul 16, 2003 3.027 3.033 2.995 2.998 770,806 -0.05(-1.59%)
Jul 15, 2003 3.122 3.127 3.027 3.046 992,997 -0.09(-3.00%)
Jul 14, 2003 3.141 3.154 3.108 3.141 328,279 +0.01(+0.43%)
Jul 11, 2003 3.060 3.127 3.060 3.127 322,344 +0.08(+2.47%)
Jul 10, 2003 3.046 3.065 3.041 3.052 830,527 -0.06(-1.99%)
Jul 09, 2003 3.046 3.114 3.046 3.114 732,971 +0.04(+1.32%)
Jul 08, 2003 3.087 3.087 3.063 3.073 970,741 +0.04(+1.33%)
Jul 07, 2003 3.033 3.079 3.006 3.033 1,821,670 +0.11(+3.59%)
Jul 03, 2003 2.984 2.987 2.925 2.928 301,200 -0.08(-2.78%)
Jul 02, 2003 3.019 3.022 2.979 3.011 1,755,643 -0.01(-0.27%)
Jul 01, 2003 3.046 3.046 2.984 3.019 1,138,034 +0.00(+0.00%)
Jun 30, 2003 3.003 3.019 2.982 3.019 216,627 +0.04(+1.36%)
Jun 27, 2003 3.011 3.019 2.971 2.979 443,269 +0.01(+0.45%)
Jun 26, 2003 2.901 2.965 2.885 2.965 724,810 +0.09(+3.19%)
Jun 25, 2003 2.871 2.930 2.871 2.874 786,385 +0.04(+1.52%)
Jun 24, 2003 2.839 2.839 2.790 2.831 298,604 +0.04(+1.25%)
Jun 23, 2003 2.831 2.868 2.790 2.796 715,907 -0.14(-4.86%)
Jun 20, 2003 2.952 2.957 2.912 2.939 331,988 -0.03(-1.09%)
Jun 19, 2003 2.968 2.992 2.965 2.971 394,676 +0.00(+0.09%)
Jun 18, 2003 2.992 2.992 2.914 2.968 860,573 -0.05(-1.70%)
Jun 17, 2003 2.992 3.054 2.979 3.019 774,145 -0.07(-2.18%)
Jun 16, 2003 2.998 3.087 2.992 3.087 715,166 +0.08(+2.51%)
Jun 13, 2003 2.965 3.019 2.965 3.011 1,662,909 +0.14(+4.88%)
Jun 12, 2003 2.825 2.930 2.804 2.871 3,654,840 -0.18(-5.75%)
Jun 11, 2003 3.041 3.046 3.041 3.046 198,080 +0.01(+0.18%)
Jun 10, 2003 3.049 3.071 3.033 3.041 1,252,653 -0.03(-1.05%)
Jun 09, 2003 3.033 3.108 3.033 3.073 782,676 +0.05(+1.79%)
Jun 06, 2003 2.979 3.063 2.979 3.019 486,298 +0.03(+0.90%)
Jun 05, 2003 3.087 3.087 2.965 2.992 1,021,559 -0.05(-1.77%)
Jun 04, 2003 3.046 3.071 3.025 3.046 530,068 -0.00(-0.09%)
Jun 03, 2003 3.073 3.089 3.019 3.049 1,163,257 -0.21(-6.45%)
Jun 02, 2003 3.176 3.284 3.176 3.259 1,380,997 +0.20(+6.52%)
May 30, 2003 3.052 3.114 3.041 3.060 814,577 -0.00(-0.09%)
May 29, 2003 2.984 3.089 2.984 3.063 577,548 +0.03(+0.98%)
May 28, 2003 2.992 3.033 2.979 3.033 1,084,248 +0.09(+3.02%)
May 27, 2003 2.874 2.947 2.863 2.944 742,986 +0.13(+4.60%)
May 23, 2003 2.817 2.831 2.804 2.814 598,691 +0.05(+1.75%)
May 22, 2003 2.790 2.793 2.755 2.766 801,965 -0.04(-1.35%)
May 21, 2003 2.782 2.804 2.750 2.804 316,038 +0.06(+2.36%)
May 20, 2003 2.777 2.777 2.723 2.739 492,974 +0.14(+5.28%)
May 19, 2003 2.699 2.699 2.602 2.602 540,454 -0.12(-4.36%)
May 16, 2003 2.731 2.788 2.709 2.720 358,324 -0.02(-0.59%)
May 15, 2003 2.696 2.750 2.696 2.736 286,734 +0.04(+1.50%)
May 14, 2003 2.728 2.763 2.696 2.696 505,586 -0.05(-1.67%)
May 13, 2003 2.777 2.777 2.739 2.742 410,256 -0.04(-1.45%)
May 12, 2003 2.771 2.809 2.758 2.782 966,290 +0.06(+2.38%)
May 09, 2003 2.701 2.739 2.701 2.717 1,045,670 +0.04(+1.61%)
May 08, 2003 2.696 2.717 2.674 2.674 582,741 -0.02(-0.80%)
May 07, 2003 2.701 2.742 2.696 2.696 1,049,380 +0.05(+1.94%)
May 06, 2003 2.653 2.664 2.637 2.645 216,627 -0.01(-0.51%)
May 05, 2003 2.628 2.666 2.604 2.658 520,424 +0.10(+3.79%)
May 02, 2003 2.494 2.575 2.494 2.561 320,860 +0.04(+1.60%)
May 01, 2003 2.534 2.550 2.486 2.521 273,380 +0.02(+0.97%)
Apr 30, 2003 2.534 2.534 2.496 2.496 287,476 +0.03(+1.31%)
Apr 29, 2003 2.467 2.478 2.432 2.464 177,678 +0.06(+2.58%)
Apr 28, 2003 2.337 2.405 2.337 2.402 361,663 +0.09(+3.85%)
Apr 25, 2003 2.391 2.394 2.313 2.313 606,481 -0.11(-4.35%)
Apr 24, 2003 2.464 2.464 2.418 2.418 352,389 -0.06(-2.50%)
Apr 23, 2003 2.521 2.550 2.478 2.480 649,881 -0.02(-0.97%)
Apr 22, 2003 2.499 2.521 2.488 2.504 206,982 -0.03(-1.28%)
Apr 21, 2003 2.548 2.548 2.529 2.537 581,257 +0.02(+0.64%)
Apr 17, 2003 2.548 2.553 2.499 2.521 951,452 -0.04(-1.37%)
Apr 16, 2003 2.564 2.588 2.548 2.556 694,764 -0.03(-1.25%)
Apr 15, 2003 2.523 2.588 2.521 2.588 1,486,714 +0.06(+2.24%)
Apr 14, 2003 2.480 2.531 2.480 2.531 291,556 -0.01(-0.32%)
Apr 11, 2003 2.540 2.561 2.534 2.540 212,546 +0.01(+0.21%)
Apr 10, 2003 2.502 2.534 2.488 2.534 414,336 +0.03(+1.18%)
Apr 09, 2003 2.421 2.556 2.421 2.504 1,051,976 +0.08(+3.45%)
Apr 08, 2003 2.356 2.440 2.356 2.421 1,326,840 +0.04(+1.58%)
Apr 07, 2003 2.378 2.389 2.362 2.383 1,029,720 +0.14(+6.38%)
Apr 04, 2003 2.235 2.278 2.229 2.240 219,594 +0.02(+1.09%)
Apr 03, 2003 2.254 2.254 2.216 2.216 138,730 -0.05(-2.03%)
Apr 02, 2003 2.229 2.275 2.224 2.262 255,204 +0.06(+2.57%)
Apr 01, 2003 2.254 2.254 2.197 2.205 418,045 +0.01(+0.49%)
Mar 31, 2003 2.205 2.211 2.176 2.194 352,760 -0.06(-2.86%)
Mar 28, 2003 2.254 2.267 2.254 2.259 305,280 -0.01(-0.36%)
Mar 27, 2003 2.275 2.275 2.251 2.267 125,376 -0.01(-0.36%)
Mar 26, 2003 2.251 2.297 2.251 2.275 826,076 +0.02(+1.08%)
Mar 25, 2003 2.184 2.251 2.184 2.251 886,909 +0.07(+3.09%)
Mar 24, 2003 2.165 2.189 2.151 2.184 582,370 -0.01(-0.25%)
Mar 21, 2003 2.181 2.205 2.173 2.189 460,703 +0.03(+1.25%)
Mar 20, 2003 2.089 2.178 2.089 2.162 458,106 +0.07(+3.48%)
Mar 19, 2003 2.065 2.116 2.065 2.089 908,424 +0.01(+0.39%)
Mar 18, 2003 2.022 2.095 2.022 2.081 207,353 +0.05(+2.52%)
Mar 17, 2003 2.022 2.049 1.998 2.030 357,953 -0.04(-2.08%)
Mar 14, 2003 2.062 2.089 2.060 2.073 258,171 -0.06(-2.66%)
Mar 13, 2003 2.043 2.130 2.043 2.130 420,271 +0.08(+3.67%)
Mar 12, 2003 2.043 2.054 2.022 2.054 316,038 +0.08(+4.24%)
Mar 11, 2003 1.968 1.979 1.919 1.971 270,412 +0.00(+0.14%)
Mar 10, 2003 2.022 2.022 1.965 1.968 303,055 -0.11(-5.07%)
Mar 07, 2003 2.087 2.097 2.065 2.073 260,768 +0.00(+0.00%)
Mar 06, 2003 2.116 2.116 2.073 2.073 397,273 -0.04(-1.66%)
Mar 05, 2003 2.105 2.119 2.103 2.108 344,971 -0.03(-1.51%)
Mar 04, 2003 2.146 2.154 2.127 2.141 123,151 -0.01(-0.63%)
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.