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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1,356,335 +0.15(+1.51%)
Sep 29, 2009 10.04 10.06 9.927 10.05 1,142,331 +0.07(+0.74%)
Sep 28, 2009 10.06 10.06 9.967 9.972 946,106 -0.11(-1.10%)
Sep 25, 2009 10.19 10.20 10.04 10.08 1,129,536 -0.03(-0.31%)
Sep 24, 2009 10.07 10.19 9.972 10.12 1,782,943 +0.28(+2.82%)
Sep 23, 2009 9.972 9.975 9.815 9.838 604,005 -0.12(-1.23%)
Sep 22, 2009 9.967 9.994 9.889 9.961 487,873 +0.09(+0.90%)
Sep 21, 2009 9.867 9.924 9.784 9.872 554,509 +0.01(+0.06%)
Sep 18, 2009 9.998 9.998 9.801 9.867 1,422,295 -0.02(-0.23%)
Sep 17, 2009 9.821 10.04 9.809 9.889 889,262 +0.11(+1.08%)
Sep 16, 2009 9.647 9.801 9.647 9.784 759,278 +0.11(+1.12%)
Sep 15, 2009 9.592 9.684 9.490 9.675 397,828 +0.17(+1.74%)
Sep 14, 2009 9.504 9.547 9.467 9.510 685,981 -0.15(-1.54%)
Sep 11, 2009 9.792 9.792 9.612 9.658 232,638 -0.12(-1.23%)
Sep 10, 2009 9.824 9.935 9.627 9.778 641,102 +0.20(+2.06%)
Sep 09, 2009 9.564 9.581 9.475 9.581 396,834 +0.02(+0.18%)
Sep 08, 2009 9.670 9.670 9.495 9.564 1,055,510 +0.07(+0.75%)
Sep 04, 2009 9.427 9.508 9.384 9.492 535,756 +0.01(+0.12%)
Sep 03, 2009 9.478 9.487 9.358 9.481 1,403,605 +0.19(+2.06%)
Sep 02, 2009 9.215 9.338 9.215 9.290 660,979 +0.01(+0.09%)
Sep 01, 2009 9.292 9.335 9.198 9.281 1,178,433 -0.01(-0.12%)
Aug 31, 2009 9.567 9.567 9.164 9.292 1,567,195 -0.43(-4.38%)
Aug 28, 2009 9.544 9.747 9.544 9.718 1,242,856 +0.04(+0.38%)
Aug 27, 2009 9.704 9.750 9.627 9.681 4,343,645 +0.03(+0.27%)
Aug 26, 2009 9.735 9.835 9.567 9.655 1,476,534 +0.01(+0.15%)
Aug 25, 2009 9.672 9.724 9.607 9.641 1,469,551 +0.12(+1.23%)
Aug 24, 2009 9.527 9.538 9.450 9.524 660,520 +0.07(+0.69%)
Aug 21, 2009 9.695 9.752 9.455 9.458 1,459,833 +0.03(+0.33%)
Aug 20, 2009 9.555 9.595 9.398 9.427 1,537,086 +0.02(+0.18%)
Aug 19, 2009 9.375 9.486 9.281 9.410 955,985 -0.13(-1.41%)
Aug 18, 2009 9.521 9.595 9.390 9.544 1,045,789 +0.01(+0.12%)
Aug 17, 2009 9.658 9.658 9.455 9.532 512,619 -0.30(-3.08%)
Aug 14, 2009 9.658 9.838 9.658 9.835 539,970 -0.02(-0.17%)
Aug 13, 2009 9.998 10.03 9.784 9.852 1,038,738 +0.10(+1.05%)
Aug 12, 2009 9.678 9.864 9.607 9.750 822,189 -0.09(-0.87%)
Aug 11, 2009 10.18 10.18 9.747 9.835 1,844,632 -0.43(-4.15%)
Aug 10, 2009 10.24 10.31 10.22 10.26 736,044 +0.17(+1.73%)
Aug 07, 2009 9.998 10.10 9.962 10.09 876,982 +0.17(+1.73%)
Aug 06, 2009 10.11 10.12 9.721 9.915 1,162,022 -0.13(-1.25%)
Aug 05, 2009 10.07 10.10 9.844 10.04 923,891 -0.09(-0.90%)
Aug 04, 2009 10.14 10.20 10.10 10.13 564,531 -0.01(-0.11%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,565 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,826 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,568 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.989 10.09 567,608 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.981 10.14 697,673 +0.16(+1.63%)
Jul 27, 2009 9.969 9.997 9.872 9.972 439,665 +0.09(+0.87%)
Jul 24, 2009 9.941 9.958 9.792 9.887 8,681 +0.23(+2.40%)
Jul 23, 2009 9.427 9.730 9.381 9.655 1,327,468 +0.37(+3.94%)
Jul 22, 2009 9.244 9.350 9.235 9.290 423,607 -0.22(-2.31%)
Jul 21, 2009 9.410 9.592 9.358 9.510 1,032,678 +0.20(+2.12%)
Jul 20, 2009 9.215 9.398 9.215 9.312 650,778 +0.12(+1.31%)
Jul 17, 2009 9.087 9.238 8.993 9.192 662,680 +0.19(+2.16%)
Jul 16, 2009 9.070 9.118 8.958 8.998 898,977 -0.26(-2.78%)
Jul 15, 2009 9.152 9.278 9.104 9.255 547,857 +0.18(+1.98%)
Jul 14, 2009 9.067 9.101 8.973 9.075 307,360 +0.11(+1.21%)
Jul 13, 2009 8.781 8.990 8.718 8.967 755,798 +0.00(+0.03%)
Jul 10, 2009 9.421 9.421 8.858 8.964 728,367 -0.14(-1.57%)
Jul 09, 2009 9.104 9.167 8.944 9.107 1,409,391 -0.08(-0.84%)
Jul 08, 2009 8.885 9.447 8.885 9.184 1,947,867 +0.03(+0.31%)
Jul 07, 2009 9.330 9.335 9.150 9.155 1,316,836 -0.26(-2.79%)
Jul 06, 2009 9.150 9.418 9.144 9.418 1,014,296 +0.35(+3.84%)
Jul 02, 2009 9.058 9.147 9.007 9.070 755,620 +0.01(+0.16%)
Jul 01, 2009 8.773 9.185 8.713 9.055 2,094,200 +0.49(+5.74%)
Jun 30, 2009 8.555 8.584 8.501 8.564 1,488,773 +0.04(+0.44%)
Jun 29, 2009 8.353 8.567 8.321 8.527 1,290,396 -0.09(-1.00%)
Jun 26, 2009 8.555 8.655 8.407 8.613 739,671 -0.05(-0.59%)
Jun 25, 2009 8.555 8.690 8.530 8.664 686,912 +0.45(+5.42%)
Jun 24, 2009 8.170 8.355 8.170 8.218 1,164,294 +0.10(+1.27%)
Jun 23, 2009 8.127 8.190 8.024 8.116 910,319 -0.12(-1.46%)
Jun 22, 2009 8.250 8.324 8.213 8.236 932,062 -0.13(-1.50%)
Jun 19, 2009 8.495 8.647 8.313 8.361 656,022 +0.05(+0.58%)
Jun 18, 2009 8.313 8.395 8.201 8.313 1,048,432 -0.06(-0.72%)
Jun 17, 2009 8.284 8.413 8.284 8.373 546,702 -0.18(-2.10%)
Jun 16, 2009 8.467 8.633 8.467 8.553 984,138 -0.09(-0.99%)
Jun 15, 2009 8.593 8.695 8.575 8.638 518,280 -0.19(-2.17%)
Jun 12, 2009 8.764 8.838 8.524 8.830 558,195 +0.06(+0.68%)
Jun 11, 2009 8.427 8.810 8.427 8.770 887,645 -0.04(-0.45%)
Jun 10, 2009 8.893 8.973 8.715 8.810 745,961 -0.11(-1.22%)
Jun 09, 2009 8.847 8.941 8.795 8.918 284,315 +0.17(+1.93%)
Jun 08, 2009 8.707 8.813 8.567 8.750 1,328,756 -0.18(-1.98%)
Jun 05, 2009 8.893 8.990 8.770 8.927 932,807 +0.08(+0.87%)
Jun 04, 2009 8.713 8.850 8.655 8.850 507,379 +0.36(+4.20%)
Jun 03, 2009 8.701 8.721 8.475 8.493 775,346 -0.14(-1.62%)
Jun 02, 2009 8.573 8.687 8.470 8.633 591,900 -0.11(-1.21%)
Jun 01, 2009 8.555 8.795 8.538 8.738 770,438 +0.29(+3.41%)
May 29, 2009 8.335 8.678 8.335 8.450 760,962 +0.10(+1.16%)
May 28, 2009 8.273 8.484 8.273 8.353 1,007,554 +0.11(+1.35%)
May 27, 2009 8.424 8.481 8.221 8.241 1,043,037 -0.13(-1.50%)
May 26, 2009 8.124 8.384 8.110 8.367 602,255 +0.25(+3.10%)
May 22, 2009 8.207 8.238 8.001 8.116 653,617 +0.29(+3.72%)
May 21, 2009 8.076 8.076 7.721 7.824 1,007,775 -0.31(-3.79%)
May 20, 2009 8.247 8.310 8.084 8.133 543,219 -0.03(-0.42%)
May 19, 2009 8.201 8.310 8.158 8.167 464,744 -0.01(-0.14%)
May 18, 2009 7.970 8.210 7.858 8.178 3,630,568 +0.54(+7.03%)
May 15, 2009 7.744 7.744 7.576 7.641 1,615,396 -0.06(-0.82%)
May 14, 2009 7.941 7.973 7.641 7.704 1,370,628 -0.20(-2.56%)
May 13, 2009 8.127 8.127 7.864 7.907 1,872,855 -0.23(-2.88%)
May 12, 2009 8.233 8.375 8.130 8.141 1,443,519 +0.04(+0.53%)
May 11, 2009 8.221 8.247 8.030 8.098 1,213,115 -0.33(-3.93%)
May 08, 2009 8.375 8.570 8.375 8.430 1,580,834 +0.11(+1.30%)
May 07, 2009 8.467 8.584 8.193 8.321 819,851 -0.22(-2.58%)
May 06, 2009 8.481 8.607 8.401 8.541 1,748,408 +0.22(+2.68%)
May 05, 2009 8.418 8.501 8.258 8.318 909,451 -0.37(-4.24%)
May 04, 2009 8.578 8.704 8.561 8.687 553,875 +0.41(+4.93%)
May 01, 2009 8.158 8.278 8.104 8.278 605,979 +0.07(+0.84%)
Apr 30, 2009 8.296 8.387 8.190 8.210 716,090 +0.08(+1.02%)
Apr 29, 2009 8.087 8.298 8.058 8.127 714,375 +0.11(+1.32%)
Apr 28, 2009 7.676 8.093 7.676 8.021 1,074,830 +0.42(+5.48%)
Apr 27, 2009 7.656 7.713 7.541 7.604 1,374,937 -0.13(-1.66%)
Apr 24, 2009 7.724 7.847 7.650 7.733 1,050,147 +0.02(+0.26%)
Apr 23, 2009 7.593 7.770 7.593 7.713 1,038,623 -0.03(-0.33%)
Apr 22, 2009 7.724 7.878 7.713 7.738 1,125,790 -0.05(-0.70%)
Apr 21, 2009 7.721 7.804 7.681 7.793 636,050 -0.02(-0.26%)
Apr 20, 2009 8.256 8.261 7.796 7.813 1,248,794 -0.23(-2.88%)
Apr 17, 2009 8.101 8.107 7.947 8.044 1,000,577 -0.11(-1.33%)
Apr 16, 2009 8.258 8.258 8.024 8.153 1,981,358 +0.28(+3.52%)
Apr 15, 2009 7.941 8.124 7.744 7.876 2,950,731 +0.13(+1.73%)
Apr 14, 2009 7.661 7.810 7.404 7.741 1,292,377 +0.09(+1.16%)
Apr 13, 2009 7.524 7.676 7.419 7.653 1,404,781 +0.33(+4.49%)
Apr 09, 2009 7.547 7.547 7.239 7.324 1,658,906 +0.13(+1.79%)
Apr 08, 2009 7.064 7.207 6.999 7.196 1,523,986 +0.07(+1.04%)
Apr 07, 2009 7.170 7.196 7.016 7.121 1,039,876 -0.30(-4.08%)
Apr 06, 2009 7.404 7.479 7.244 7.424 684,822 +0.06(+0.78%)
Apr 03, 2009 7.347 7.510 7.110 7.367 1,692,093 -0.09(-1.19%)
Apr 02, 2009 7.310 7.579 7.281 7.456 2,965,231 +0.05(+0.73%)
Apr 01, 2009 7.181 7.433 7.070 7.401 1,176,434 +0.06(+0.82%)
Mar 31, 2009 7.290 7.513 7.290 7.341 673,760 +0.18(+2.47%)
Mar 30, 2009 7.299 7.396 7.150 7.164 864,943 -0.11(-1.57%)
Mar 26, 2009 7.284 7.321 7.064 7.279 629,343 +0.04(+0.55%)
Mar 25, 2009 7.241 7.373 7.061 7.239 1,073,934 -0.13(-1.71%)
Mar 24, 2009 6.790 7.647 6.790 7.364 1,833,045 -0.11(-1.53%)
Mar 23, 2009 7.273 7.479 7.259 7.479 1,154,334 +0.79(+11.88%)
Mar 20, 2009 6.862 6.862 6.576 6.684 638,200 +0.18(+2.81%)
Mar 19, 2009 6.733 6.733 6.439 6.502 957,074 +0.13(+1.97%)
Mar 18, 2009 6.296 6.444 6.175 6.376 608,192 +0.08(+1.27%)
Mar 17, 2009 6.027 6.362 6.027 6.296 652,749 +0.04(+0.59%)
Mar 16, 2009 5.919 6.416 5.916 6.259 478,134 -0.11(-1.75%)
Mar 13, 2009 6.422 6.470 6.284 6.370 0 -0.02(-0.27%)
Mar 12, 2009 6.056 6.407 6.056 6.387 1,494,766 +0.17(+2.76%)
Mar 11, 2009 6.213 6.339 6.170 6.216 757,461 -0.06(-1.00%)
Mar 10, 2009 5.890 6.284 5.873 6.279 772,791 +0.41(+6.91%)
Mar 09, 2009 5.899 5.970 5.807 5.873 614,168 -0.15(-2.42%)
Mar 06, 2009 6.059 6.087 5.827 6.019 0 +0.12(+1.98%)
Mar 05, 2009 6.056 6.076 5.885 5.902 270,613 -0.17(-2.87%)
Mar 04, 2009 5.890 6.167 5.807 6.076 1,594,903 +0.31(+5.35%)
Mar 02, 2009 5.722 6.002 5.722 5.767 549,664 -0.32(-5.21%)
Feb 27, 2009 6.056 6.127 5.985 6.085 0 -0.11(-1.71%)
Feb 26, 2009 6.253 6.290 6.159 6.190 743,101 -0.05(-0.82%)
Feb 25, 2009 6.165 6.333 6.056 6.242 594,441 -0.10(-1.62%)
Feb 24, 2009 6.070 6.376 6.070 6.344 764,267 +0.40(+6.73%)
Feb 23, 2009 5.785 6.173 5.685 5.945 1,022,085 +0.02(+0.29%)
Feb 20, 2009 5.899 6.070 5.876 5.927 0 -0.15(-2.49%)
Feb 19, 2009 6.073 6.370 6.042 6.079 644,711 +0.04(+0.61%)
Feb 18, 2009 6.099 6.147 5.947 6.042 921,353 +0.14(+2.32%)
Feb 17, 2009 5.745 6.030 5.745 5.905 801,952 -0.36(-5.70%)
Feb 13, 2009 6.224 6.322 6.142 6.262 648,691 -0.03(-0.50%)
Feb 12, 2009 6.396 6.396 6.076 6.293 714,767 +0.02(+0.32%)
Feb 11, 2009 6.144 6.370 6.144 6.273 1,041,556 +0.18(+3.00%)
Feb 10, 2009 6.327 6.359 5.993 6.090 1,448,770 -0.25(-3.96%)
Feb 09, 2009 6.170 6.447 6.033 6.342 1,051,764 -0.04(-0.58%)
Feb 06, 2009 6.190 6.456 6.107 6.379 0 +0.15(+2.43%)
Feb 05, 2009 6.056 6.239 5.993 6.227 745,790 +0.25(+4.16%)
Feb 04, 2009 5.845 6.047 5.839 5.979 1,352,137 +0.16(+2.75%)
Feb 03, 2009 5.765 5.882 5.725 5.819 1,499,233 +0.05(+0.89%)
Feb 02, 2009 5.956 5.970 5.767 5.767 1,382,562 -0.49(-7.85%)
Jan 30, 2009 6.227 6.316 6.167 6.259 0 -0.07(-1.17%)
Jan 29, 2009 6.473 6.473 6.262 6.333 739,296 -0.35(-5.22%)
Jan 28, 2009 6.524 6.782 6.524 6.682 1,229,620 +0.11(+1.70%)
Jan 27, 2009 6.564 6.619 6.502 6.570 705,851 -0.03(-0.43%)
Jan 26, 2009 6.527 6.784 6.527 6.599 477,284 +0.08(+1.18%)
Jan 23, 2009 6.422 6.619 6.276 6.522 499,474 +0.07(+1.11%)
Jan 22, 2009 6.439 6.523 6.307 6.450 732,963 -0.17(-2.59%)
Jan 21, 2009 6.364 6.664 6.279 6.622 1,006,892 +0.31(+4.89%)
Jan 20, 2009 6.576 6.576 6.273 6.313 727,114 -0.35(-5.27%)
Jan 16, 2009 6.744 6.779 6.444 6.664 0 +0.08(+1.17%)
Jan 15, 2009 6.539 6.650 6.313 6.587 1,148,551 -0.01(-0.13%)
Jan 14, 2009 6.750 6.773 6.533 6.596 2,456,483 -0.31(-4.51%)
Jan 13, 2009 6.793 6.936 6.759 6.907 1,006,511 -0.02(-0.25%)
Jan 12, 2009 7.141 7.367 6.830 6.924 1,023,794 -0.37(-5.02%)
Jan 09, 2009 7.430 7.444 7.216 7.290 832,299 -0.06(-0.85%)
Jan 08, 2009 7.190 7.384 7.181 7.353 1,471,861 +0.04(+0.55%)
Jan 07, 2009 7.281 7.376 7.221 7.313 1,231,857 -0.15(-1.95%)
Jan 06, 2009 7.536 7.536 7.367 7.459 1,550,774 -0.10(-1.29%)
Jan 05, 2009 7.281 7.593 7.281 7.556 2,270,302 +0.28(+3.81%)
Jan 02, 2009 6.870 7.321 6.870 7.279 0 +0.13(+1.88%)
Jan 01, 2009 7.036 7.176 7.007 7.144 0 +0.00(+0.00%)
Dec 31, 2008 7.036 7.176 7.007 7.144 566,450 +0.10(+1.38%)
Dec 30, 2008 6.959 7.179 6.927 7.047 781,518 +0.16(+2.28%)
Dec 29, 2008 6.870 6.927 6.724 6.890 868,577 +0.00(+0.04%)
Dec 26, 2008 6.899 6.933 6.767 6.887 0 -0.01(-0.17%)
Dec 24, 2008 6.959 7.046 6.856 6.899 521,984 -0.03(-0.49%)
Dec 23, 2008 7.104 7.230 6.881 6.933 1,254,892 -0.25(-3.42%)
Dec 22, 2008 7.247 7.247 7.050 7.179 1,732,519 +0.21(+2.95%)
Dec 19, 2008 6.973 7.127 6.916 6.973 1,487,474 +0.03(+0.41%)
Dec 18, 2008 7.144 7.313 6.879 6.944 1,764,263 -0.57(-7.60%)
Dec 17, 2008 7.276 7.678 7.213 7.516 1,651,159 +0.12(+1.66%)
Dec 16, 2008 7.239 7.404 7.073 7.393 1,316,497 +0.00(+0.00%)
Dec 15, 2008 7.201 7.525 7.113 7.393 1,145,117 +0.44(+6.37%)
Dec 12, 2008 6.907 6.984 6.755 6.950 0 +0.18(+2.61%)
Dec 11, 2008 6.927 7.241 6.753 6.773 2,645,450 -0.44(-6.14%)
Dec 10, 2008 6.953 7.216 6.953 7.216 1,226,337 +0.30(+4.29%)
Dec 09, 2008 6.607 7.141 6.602 6.919 2,041,311 +0.38(+5.81%)
Dec 08, 2008 6.350 6.690 5.933 6.539 2,455,887 +0.50(+8.33%)
Dec 05, 2008 5.716 6.113 5.607 6.036 0 +0.53(+9.60%)
Dec 04, 2008 5.370 5.725 5.370 5.507 835,779 -0.14(-2.53%)
Dec 03, 2008 5.562 5.682 5.365 5.650 2,054,267 +0.26(+4.77%)
Dec 02, 2008 5.296 5.433 5.270 5.393 1,754,836 +0.14(+2.61%)
Dec 01, 2008 5.416 5.462 5.173 5.256 950,153 -0.21(-3.82%)
Nov 28, 2008 5.348 5.482 5.290 5.465 379,303 -0.02(-0.42%)
Nov 26, 2008 5.210 5.493 5.210 5.487 1,638,585 +0.33(+6.49%)
Nov 25, 2008 5.253 5.428 5.002 5.153 1,460,743 -0.29(-5.40%)
Nov 24, 2008 5.136 5.562 5.113 5.447 1,722,412 +0.31(+6.12%)
Nov 21, 2008 4.999 5.170 4.733 5.133 1,758,119 +0.19(+3.81%)
Nov 20, 2008 5.310 5.470 4.922 4.945 2,048,586 -0.26(-4.94%)
Nov 19, 2008 5.236 5.402 5.185 5.202 1,814,652 -0.16(-3.04%)
Nov 18, 2008 5.545 5.576 5.262 5.365 2,387,564 -0.24(-4.23%)
Nov 17, 2008 5.745 5.822 5.527 5.602 1,200,729 -0.15(-2.63%)
Nov 14, 2008 5.770 6.130 5.713 5.753 0 -0.09(-1.61%)
Nov 13, 2008 5.682 5.882 5.316 5.847 2,066,985 +0.12(+2.04%)
Nov 12, 2008 5.893 6.019 5.687 5.730 2,366,970 -0.34(-5.56%)
Nov 11, 2008 6.202 6.390 5.859 6.067 1,409,269 -0.32(-5.05%)
Nov 10, 2008 6.504 6.527 6.290 6.390 1,035,398 -0.01(-0.18%)
Nov 07, 2008 5.919 6.553 5.859 6.402 0 +0.60(+10.39%)
Nov 06, 2008 5.599 5.830 5.599 5.799 2,477,952 +0.06(+1.05%)
Nov 05, 2008 6.113 6.136 5.719 5.739 2,260,447 -0.31(-5.19%)
Nov 04, 2008 5.710 6.230 5.656 6.053 2,226,648 +0.39(+6.91%)
Nov 03, 2008 5.970 5.970 5.576 5.662 1,266,717 -0.06(-1.10%)
Oct 31, 2008 5.622 5.796 5.622 5.725 0 -0.26(-4.30%)
Oct 30, 2008 6.067 6.067 5.707 5.982 2,146,426 +0.53(+9.75%)
Oct 29, 2008 5.522 5.656 5.393 5.450 2,316,070 -0.29(-4.98%)
Oct 28, 2008 5.413 5.782 5.208 5.736 2,703,425 +0.01(+0.20%)
Oct 27, 2008 5.713 5.942 5.545 5.725 1,560,337 -0.51(-8.20%)
Oct 24, 2008 6.744 6.976 6.196 6.236 0 -1.21(-16.26%)
Oct 23, 2008 7.190 7.576 7.079 7.447 1,803,779 +0.29(+4.03%)
Oct 22, 2008 7.590 7.613 7.010 7.159 1,581,996 -0.68(-8.67%)
Oct 21, 2008 8.056 8.127 7.810 7.838 1,584,349 -0.24(-2.94%)
Oct 20, 2008 7.427 8.090 7.404 8.076 1,250,915 +0.87(+12.09%)
Oct 17, 2008 7.113 7.596 6.767 7.204 0 -0.17(-2.36%)
Oct 16, 2008 7.387 7.861 6.984 7.379 2,814,130 +0.15(+2.09%)
Oct 15, 2008 8.424 8.424 7.041 7.227 2,295,304 -1.53(-17.46%)
Oct 14, 2008 8.567 8.755 8.158 8.755 2,224,135 +0.50(+6.02%)
Oct 13, 2008 7.384 8.381 7.384 8.258 1,980,007 +1.12(+15.64%)
Oct 10, 2008 6.127 7.227 5.310 7.141 0 +0.36(+5.31%)
Oct 09, 2008 6.493 7.227 6.442 6.782 3,443,947 +0.29(+4.49%)
Oct 08, 2008 7.224 7.670 6.033 6.490 4,523,251 -1.65(-20.28%)
Oct 07, 2008 8.118 8.413 8.110 8.141 1,521,123 +0.10(+1.24%)
Oct 06, 2008 7.827 8.284 7.758 8.041 2,632,200 +0.09(+1.11%)
Oct 03, 2008 8.113 8.253 7.947 7.953 0 -0.12(-1.52%)
Oct 02, 2008 8.261 8.287 7.976 8.076 651,901 -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.