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 (%)
Oct 31, 2011 9.859 10.00 9.733 9.879 511,203 -0.04(-0.38%)
Oct 28, 2011 9.867 9.955 9.861 9.917 779,399 -0.15(-1.48%)
Oct 27, 2011 9.832 10.08 9.806 10.07 1,259,229 +0.25(+2.50%)
Oct 26, 2011 9.774 9.850 9.718 9.821 419,469 +0.15(+1.51%)
Oct 25, 2011 9.701 9.730 9.631 9.674 516,400 -0.08(-0.87%)
Oct 24, 2011 9.473 9.759 9.473 9.759 787,241 +0.29(+3.09%)
Oct 21, 2011 9.484 9.578 9.455 9.467 707,971 +0.01(+0.12%)
Oct 20, 2011 9.607 9.639 9.408 9.455 1,135,878 -0.21(-2.15%)
Oct 19, 2011 9.648 9.715 9.584 9.663 743,557 +0.04(+0.39%)
Oct 18, 2011 9.411 9.639 9.394 9.625 742,890 +0.17(+1.76%)
Oct 17, 2011 9.496 9.499 9.379 9.458 962,967 -0.04(-0.37%)
Oct 14, 2011 9.514 9.551 9.420 9.493 1,391,493 -0.18(-1.81%)
Oct 13, 2011 9.601 9.701 9.572 9.669 1,642,011 -0.06(-0.66%)
Oct 12, 2011 9.654 9.823 9.639 9.733 975,284 +0.10(+1.03%)
Oct 11, 2011 9.575 9.651 9.517 9.634 405,014 -0.06(-0.66%)
Oct 10, 2011 9.528 9.727 9.511 9.698 684,408 +0.28(+2.98%)
Oct 07, 2011 9.511 9.622 9.397 9.417 831,230 -0.42(-4.25%)
Oct 06, 2011 9.891 9.894 9.730 9.835 1,147,404 -0.06(-0.59%)
Oct 05, 2011 9.777 9.917 9.712 9.894 777,162 +0.25(+2.54%)
Oct 04, 2011 9.432 9.648 9.373 9.648 1,393,433 +0.28(+2.96%)
Oct 03, 2011 9.596 9.680 9.356 9.370 1,217,166 -0.30(-3.05%)
Sep 30, 2011 9.578 9.937 9.578 9.666 1,269,592 -0.01(-0.06%)
Sep 29, 2011 9.718 9.777 9.560 9.671 632,499 +0.15(+1.60%)
Sep 28, 2011 9.639 9.736 9.520 9.520 587,740 -0.09(-0.94%)
Sep 27, 2011 9.540 9.730 9.479 9.610 900,742 +0.20(+2.14%)
Sep 26, 2011 9.186 9.420 9.125 9.408 1,270,571 +0.23(+2.48%)
Sep 23, 2011 9.359 9.359 9.069 9.180 667,089 +0.27(+3.05%)
Sep 22, 2011 9.061 9.075 8.853 8.909 1,015,626 -0.63(-6.56%)
Sep 21, 2011 9.645 9.692 9.534 9.534 837,991 -0.13(-1.33%)
Sep 20, 2011 9.707 9.850 9.663 9.663 790,478 -0.04(-0.45%)
Sep 19, 2011 9.730 9.768 9.689 9.707 602,524 -0.14(-1.45%)
Sep 16, 2011 9.923 9.923 9.783 9.850 1,534,312 -0.20(-2.01%)
Sep 15, 2011 9.993 10.06 9.937 10.05 1,621,075 +0.17(+1.72%)
Sep 14, 2011 9.823 9.923 9.791 9.882 1,051,109 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.961 10.02 676,282 -0.14(-1.41%)
Sep 12, 2011 10.08 10.18 10.05 10.17 1,188,649 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,557 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,883 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,842,341 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,384,197 +0.65(+6.54%)
Sep 02, 2011 9.955 10.01 9.850 9.920 432,251 -0.11(-1.08%)
Sep 01, 2011 9.967 10.07 9.967 10.03 869,591 +0.03(+0.26%)
Aug 31, 2011 9.961 10.01 9.908 10.00 1,000,370 +0.07(+0.74%)
Aug 30, 2011 9.894 9.996 9.894 9.929 1,054,086 -0.04(-0.38%)
Aug 29, 2011 10.05 10.07 9.911 9.967 495,766 +0.13(+1.28%)
Aug 26, 2011 9.821 9.894 9.669 9.841 597,522 +0.13(+1.32%)
Aug 25, 2011 9.853 9.882 9.695 9.712 1,027,933 -0.37(-3.65%)
Aug 24, 2011 10.05 10.15 10.02 10.08 1,031,135 -0.16(-1.60%)
Aug 23, 2011 10.01 10.27 10.01 10.24 601,562 +0.24(+2.37%)
Aug 22, 2011 10.07 10.09 9.964 10.01 706,507 -0.07(-0.70%)
Aug 19, 2011 10.07 10.22 10.03 10.08 920,675 -0.01(-0.12%)
Aug 18, 2011 9.897 10.19 9.897 10.09 1,846,661 +0.10(+1.00%)
Aug 17, 2011 9.891 10.04 9.882 9.990 1,163,851 +0.03(+0.29%)
Aug 16, 2011 9.905 9.993 9.864 9.961 1,049,566 -0.04(-0.38%)
Aug 15, 2011 9.867 10.10 9.861 9.999 1,786,400 +0.15(+1.57%)
Aug 12, 2011 9.777 10.05 9.777 9.844 1,529,984 -0.10(-0.97%)
Aug 11, 2011 9.654 10.01 9.651 9.940 1,173,085 +0.36(+3.75%)
Aug 10, 2011 9.677 9.815 9.572 9.581 1,442,253 -0.33(-3.36%)
Aug 09, 2011 10.12 9.929 9.572 9.914 1,432,132 +0.27(+2.82%)
Aug 08, 2011 10.12 10.19 9.639 9.642 1,775,822 -0.57(-5.55%)
Aug 05, 2011 10.37 10.49 10.19 10.21 2,681,344 -0.34(-3.19%)
Aug 04, 2011 10.54 10.80 10.48 10.55 1,748,707 +0.02(+0.17%)
Aug 03, 2011 10.48 10.55 10.33 10.53 1,112,626 +0.09(+0.90%)
Aug 02, 2011 10.38 10.48 10.30 10.43 1,642,781 +0.14(+1.33%)
Aug 01, 2011 10.35 10.37 10.25 10.30 823,854 +0.10(+0.95%)
Jul 29, 2011 10.05 10.23 9.996 10.20 822,800 +0.15(+1.48%)
Jul 28, 2011 10.12 10.16 10.01 10.05 733,857 -0.11(-1.06%)
Jul 27, 2011 10.13 10.20 10.11 10.16 767,852 +0.03(+0.29%)
Jul 26, 2011 10.04 10.17 10.01 10.13 844,187 +0.05(+0.52%)
Jul 25, 2011 10.14 10.18 10.07 10.08 693,762 -0.17(-1.63%)
Jul 22, 2011 10.22 10.27 10.22 10.24 850,441 +0.16(+1.62%)
Jul 21, 2011 9.905 10.09 9.891 10.08 655,158 +0.34(+3.45%)
Jul 20, 2011 9.748 9.847 9.730 9.745 1,049,761 -0.00(-0.03%)
Jul 19, 2011 9.724 9.780 9.708 9.748 989,158 -0.04(-0.36%)
Jul 18, 2011 9.748 9.832 9.745 9.783 1,202,793 -0.08(-0.86%)
Jul 15, 2011 9.841 9.891 9.748 9.867 613,370 +0.16(+1.69%)
Jul 14, 2011 9.689 9.710 9.645 9.704 1,206,940 +0.06(+0.64%)
Jul 13, 2011 9.631 9.715 9.631 9.642 580,589 +0.03(+0.27%)
Jul 12, 2011 9.601 9.704 9.593 9.616 1,727,854 -0.06(-0.60%)
Jul 11, 2011 9.750 9.750 9.648 9.674 557,354 -0.17(-1.69%)
Jul 08, 2011 9.838 9.856 9.797 9.841 582,625 -0.04(-0.36%)
Jul 07, 2011 9.867 9.911 9.821 9.876 500,980 +0.03(+0.33%)
Jul 06, 2011 9.879 9.923 9.829 9.844 1,608,823 -0.09(-0.88%)
Jul 05, 2011 9.952 9.978 9.902 9.932 754,632 -0.14(-1.36%)
Jul 01, 2011 10.02 10.07 9.967 10.07 613,996 -0.01(-0.14%)
Jun 30, 2011 10.01 10.09 9.987 10.08 742,897 +0.10(+1.00%)
Jun 29, 2011 9.955 9.987 9.885 9.984 295,385 +0.07(+0.71%)
Jun 28, 2011 9.821 9.937 9.821 9.914 383,531 +0.15(+1.50%)
Jun 27, 2011 9.695 9.771 9.628 9.768 402,766 +0.00(+0.03%)
Jun 24, 2011 9.783 9.823 9.724 9.765 598,387 -0.01(-0.12%)
Jun 23, 2011 9.651 9.806 9.642 9.777 476,507 +0.07(+0.75%)
Jun 22, 2011 9.634 9.748 9.634 9.704 506,359 +0.06(+0.58%)
Jun 21, 2011 9.587 9.683 9.587 9.648 1,640,540 +0.18(+1.95%)
Jun 20, 2011 9.452 9.470 9.446 9.464 2,137,220 +0.01(+0.09%)
Jun 17, 2011 9.493 9.558 9.423 9.455 1,777,450 -0.17(-1.76%)
Jun 16, 2011 9.692 9.692 9.560 9.625 826,057 -0.18(-1.85%)
Jun 15, 2011 9.818 9.867 9.785 9.806 910,904 -0.06(-0.65%)
Jun 14, 2011 9.923 9.937 9.829 9.870 853,189 +0.08(+0.81%)
Jun 13, 2011 9.742 9.873 9.742 9.791 588,756 +0.08(+0.86%)
Jun 10, 2011 9.724 9.752 9.682 9.707 1,734,879 -0.01(-0.09%)
Jun 09, 2011 9.744 9.755 9.707 9.716 2,251,561 -0.02(-0.20%)
Jun 08, 2011 9.817 9.822 9.696 9.735 1,281,167 -0.08(-0.77%)
Jun 07, 2011 9.853 9.884 9.803 9.811 847,978 -0.06(-0.60%)
Jun 06, 2011 9.991 9.999 9.862 9.870 651,558 -0.15(-1.48%)
Jun 03, 2011 9.974 10.09 9.974 10.02 330,697 +0.05(+0.48%)
May 24, 2011 9.887 9.999 9.887 9.971 432,946 +0.22(+2.27%)
May 23, 2011 9.834 9.853 9.707 9.750 2,077,289 -0.19(-1.95%)
May 20, 2011 10.02 10.06 9.918 9.943 463,944 -0.07(-0.67%)
May 19, 2011 10.16 10.10 9.937 10.01 1,308,451 -0.15(-1.52%)
May 18, 2011 10.10 10.18 10.07 10.16 575,788 +0.13(+1.31%)
May 17, 2011 10.02 10.05 9.982 10.03 515,313 +0.02(+0.20%)
May 16, 2011 10.03 10.07 9.998 10.01 399,267 -0.02(-0.22%)
May 13, 2011 10.13 10.17 10.02 10.04 985,702 -0.10(-0.94%)
May 12, 2011 10.08 10.16 10.05 10.13 410,990 +0.06(+0.58%)
May 11, 2011 9.985 10.10 9.977 10.07 893,694 +0.06(+0.65%)
May 10, 2011 9.954 10.04 9.907 10.01 372,620 +0.04(+0.39%)
May 09, 2011 9.881 9.996 9.881 9.968 550,685 +0.05(+0.48%)
May 06, 2011 9.935 10.04 9.879 9.921 1,127,422 +0.04(+0.45%)
May 05, 2011 9.881 9.963 9.822 9.876 2,370,177 -0.19(-1.84%)
May 04, 2011 10.03 10.06 9.991 10.06 1,243,407 -0.03(-0.28%)
May 03, 2011 10.07 10.09 9.996 10.09 3,847,825 -0.03(-0.33%)
May 02, 2011 10.09 10.17 10.08 10.12 597,826 -0.02(-0.17%)
Apr 29, 2011 9.966 10.14 9.966 10.14 643,930 +0.22(+2.26%)
Apr 28, 2011 10.02 10.02 9.873 9.915 399,933 -0.10(-1.04%)
Apr 27, 2011 9.820 10.05 9.876 10.02 858,172 +0.20(+2.03%)
Apr 26, 2011 9.758 9.853 9.682 9.820 466,839 -0.01(-0.11%)
Apr 25, 2011 9.890 9.898 9.800 9.831 431,752 -0.17(-1.68%)
Apr 21, 2011 10.01 10.05 9.960 9.999 558,790 -0.04(-0.42%)
Apr 20, 2011 9.977 10.06 9.921 10.04 1,238,053 +0.28(+2.87%)
Apr 19, 2011 9.721 9.792 9.601 9.761 2,138,192 +0.37(+3.97%)
Apr 18, 2011 9.360 9.410 9.315 9.388 494,262 +0.04(+0.45%)
Apr 15, 2011 9.345 9.396 9.298 9.345 394,209 +0.01(+0.12%)
Apr 14, 2011 9.239 9.348 9.233 9.334 515,969 +0.21(+2.27%)
Apr 13, 2011 9.121 9.214 9.076 9.127 337,983 +0.00(+0.00%)
Apr 12, 2011 9.118 9.202 9.118 9.127 279,610 -0.03(-0.28%)
Apr 11, 2011 9.188 9.236 9.132 9.152 438,520 +0.02(+0.18%)
Apr 08, 2011 9.169 9.205 9.057 9.135 1,188,617 -0.14(-1.48%)
Apr 07, 2011 9.273 9.287 9.188 9.273 425,985 -0.12(-1.28%)
Apr 06, 2011 9.371 9.402 9.317 9.393 421,383 +0.12(+1.27%)
Apr 05, 2011 9.340 9.374 9.259 9.275 475,008 -0.12(-1.25%)
Apr 04, 2011 9.531 9.531 9.345 9.393 511,713 -0.10(-1.06%)
Apr 01, 2011 9.469 9.533 9.441 9.494 671,731 +0.07(+0.77%)
Mar 31, 2011 9.360 9.469 9.360 9.421 673,970 +0.20(+2.22%)
Mar 30, 2011 9.208 9.216 9.205 9.216 818,601 +0.14(+1.55%)
Mar 29, 2011 9.017 9.104 8.981 9.076 520,577 +0.01(+0.12%)
Mar 28, 2011 9.141 9.200 9.051 9.065 671,977 -0.10(-1.07%)
Mar 25, 2011 9.174 9.214 9.135 9.163 560,658 +0.02(+0.18%)
Mar 24, 2011 9.149 9.160 9.006 9.146 1,065,991 +0.37(+4.19%)
Mar 23, 2011 8.633 8.821 8.695 8.779 978,705 +0.15(+1.69%)
Mar 22, 2011 8.608 8.683 8.560 8.633 1,300,681 -0.09(-1.03%)
Mar 21, 2011 8.731 8.749 8.714 8.723 658,269 +0.01(+0.10%)
Mar 18, 2011 8.669 8.759 8.641 8.714 756,326 -0.01(-0.16%)
Mar 17, 2011 8.770 8.826 8.689 8.728 1,009,939 -0.15(-1.74%)
Mar 16, 2011 9.023 9.073 8.815 8.883 977,821 -0.33(-3.62%)
Mar 15, 2011 9.188 9.230 9.152 9.216 519,875 -0.13(-1.44%)
Mar 14, 2011 9.371 9.452 9.295 9.351 699,198 -0.08(-0.86%)
Mar 11, 2011 9.230 9.444 9.230 9.432 683,305 +0.10(+1.05%)
Mar 10, 2011 9.609 9.609 9.317 9.334 952,907 -0.29(-3.00%)
Mar 09, 2011 9.480 9.632 9.480 9.623 950,989 +0.14(+1.45%)
Mar 08, 2011 9.275 9.489 9.275 9.486 634,203 +0.15(+1.65%)
Mar 07, 2011 9.390 9.430 9.317 9.331 369,452 +0.06(+0.60%)
Mar 04, 2011 9.432 9.432 9.256 9.275 742,892 -0.24(-2.56%)
Mar 03, 2011 9.463 9.553 9.452 9.519 1,047,350 -0.03(-0.26%)
Mar 02, 2011 9.505 9.545 9.435 9.545 992,595 +0.04(+0.41%)
Mar 01, 2011 9.604 9.640 9.494 9.505 874,347 -0.09(-0.91%)
Feb 28, 2011 9.528 9.623 9.511 9.592 659,185 +0.08(+0.86%)
Feb 25, 2011 9.469 9.522 9.452 9.511 1,379,573 +0.15(+1.65%)
Feb 24, 2011 9.323 9.410 9.315 9.357 1,170,938 -0.02(-0.24%)
Feb 23, 2011 9.399 9.511 9.309 9.379 1,146,113 -0.02(-0.21%)
Feb 22, 2011 9.463 9.508 9.385 9.399 1,327,617 -0.15(-1.56%)
Feb 18, 2011 9.489 9.581 9.489 9.547 805,674 +0.05(+0.50%)
Feb 17, 2011 9.379 9.505 9.379 9.500 1,038,450 +0.07(+0.71%)
Feb 16, 2011 9.455 9.475 9.399 9.432 1,015,164 -0.03(-0.27%)
Feb 15, 2011 9.508 9.539 9.427 9.458 1,096,672 -0.03(-0.30%)
Feb 14, 2011 9.550 9.595 9.399 9.486 807,752 -0.18(-1.83%)
Feb 11, 2011 9.539 9.663 9.539 9.663 611,862 +0.08(+0.79%)
Feb 10, 2011 9.584 9.626 9.553 9.587 861,547 -0.22(-2.29%)
Feb 09, 2011 9.797 9.811 9.755 9.811 700,474 +0.05(+0.49%)
Feb 08, 2011 9.688 9.764 9.626 9.764 783,290 +0.09(+0.96%)
Feb 07, 2011 9.595 9.705 9.595 9.671 518,164 +0.01(+0.15%)
Feb 04, 2011 9.637 9.671 9.570 9.657 393,225 +0.09(+0.94%)
Feb 03, 2011 9.576 9.604 9.542 9.567 219,759 +0.00(+0.00%)
Feb 02, 2011 9.528 9.649 9.486 9.567 848,356 +0.08(+0.80%)
Feb 01, 2011 9.480 9.503 9.406 9.491 451,541 +0.06(+0.62%)
Jan 31, 2011 9.410 9.432 9.351 9.432 492,758 +0.09(+0.96%)
Jan 28, 2011 9.576 9.584 9.323 9.343 1,561,726 -0.20(-2.06%)
Jan 27, 2011 9.637 9.657 9.522 9.539 750,399 -0.10(-0.99%)
Jan 26, 2011 9.634 9.719 9.632 9.634 1,589,652 -0.01(-0.06%)
Jan 25, 2011 9.590 9.668 9.514 9.640 1,888,742 +0.08(+0.82%)
Jan 24, 2011 9.345 9.570 9.345 9.562 916,833 +0.22(+2.34%)
Jan 21, 2011 9.461 9.469 9.306 9.343 1,499,761 -0.10(-1.04%)
Jan 20, 2011 9.441 9.477 9.371 9.441 1,418,071 -0.03(-0.30%)
Jan 19, 2011 9.564 9.643 9.427 9.469 1,007,369 -0.06(-0.68%)
Jan 18, 2011 9.578 9.651 9.475 9.533 1,009,148 +0.12(+1.22%)
Jan 14, 2011 9.301 9.435 9.259 9.418 1,624,749 +0.16(+1.76%)
Jan 13, 2011 9.295 9.298 9.174 9.256 2,040,402 -0.18(-1.93%)
Jan 12, 2011 9.202 9.522 9.202 9.438 1,614,631 +0.41(+4.57%)
Jan 11, 2011 9.014 9.057 8.939 9.026 2,322,216 -0.07(-0.74%)
Jan 10, 2011 8.978 9.101 8.888 9.093 2,621,719 -0.04(-0.40%)
Jan 07, 2011 9.264 9.334 9.110 9.129 1,802,860 -0.43(-4.46%)
Jan 06, 2011 9.693 9.724 9.528 9.556 913,425 -0.49(-4.91%)
Jan 05, 2011 9.996 10.08 9.960 10.05 603,800 +0.09(+0.93%)
Jan 04, 2011 10.05 10.11 9.946 9.957 1,157,522 -0.14(-1.39%)
Jan 03, 2011 10.05 10.10 10.03 10.10 385,234 +0.10(+0.97%)
Dec 31, 2010 9.904 10.02 9.898 10.00 174,692 +0.03(+0.32%)
Dec 30, 2010 9.952 10.03 9.926 9.968 473,682 -0.01(-0.06%)
Dec 29, 2010 9.952 9.985 9.848 9.974 822,276 +0.08(+0.85%)
Dec 28, 2010 9.831 9.909 9.750 9.890 536,342 +0.10(+1.00%)
Dec 27, 2010 9.685 9.806 9.685 9.792 527,863 +0.03(+0.32%)
Dec 23, 2010 9.859 9.862 9.735 9.761 215,856 -0.03(-0.34%)
Dec 22, 2010 9.769 9.848 9.769 9.794 563,142 -0.01(-0.15%)
Dec 21, 2010 9.801 9.845 9.775 9.809 791,458 +0.10(+1.07%)
Dec 20, 2010 9.820 9.820 9.700 9.706 273,287 -0.06(-0.63%)
Dec 17, 2010 9.630 9.781 9.599 9.767 791,655 +0.18(+1.87%)
Dec 16, 2010 9.636 9.652 9.535 9.588 1,099,711 -0.09(-0.92%)
Dec 15, 2010 9.736 9.781 9.663 9.678 827,261 -0.03(-0.26%)
Dec 14, 2010 9.708 9.798 9.689 9.703 1,436,846 -0.07(-0.72%)
Dec 13, 2010 9.775 9.817 9.706 9.773 2,013,226 -0.18(-1.80%)
Dec 10, 2010 9.912 9.994 9.843 9.952 1,811,751 -0.07(-0.67%)
Dec 09, 2010 10.02 10.04 9.926 10.02 1,881,267 +0.05(+0.50%)
Dec 08, 2010 10.06 10.07 9.900 9.968 1,082,076 -0.21(-2.09%)
Dec 07, 2010 10.24 10.26 10.17 10.18 603,774 +0.00(+0.03%)
Dec 06, 2010 10.16 10.20 10.11 10.18 859,469 -0.02(-0.16%)
Dec 03, 2010 10.08 10.20 10.07 10.19 681,708 -0.09(-0.92%)
Dec 02, 2010 10.22 10.30 10.20 10.29 785,182 +0.06(+0.60%)
Dec 01, 2010 10.14 10.25 10.14 10.23 1,033,081 +0.16(+1.57%)
Nov 30, 2010 10.02 10.11 9.940 10.07 1,281,967 -0.04(-0.43%)
Nov 29, 2010 10.07 10.12 9.977 10.11 1,043,946 -0.01(-0.08%)
Nov 26, 2010 10.10 10.18 10.06 10.12 1,095,008 -0.22(-2.16%)
Nov 24, 2010 10.32 10.35 10.35 10.35 1,177,929 +0.02(+0.16%)
Nov 23, 2010 10.43 10.43 10.31 10.33 821,689 -0.23(-2.22%)
Nov 22, 2010 10.47 10.60 10.42 10.56 2,448,967 +0.10(+0.91%)
Nov 19, 2010 10.36 10.48 10.35 10.47 883,906 +0.04(+0.35%)
Nov 18, 2010 10.47 10.52 10.42 10.43 2,482,141 +0.10(+1.00%)
Nov 17, 2010 10.35 10.39 10.32 10.33 2,279,886 -0.02(-0.16%)
Nov 16, 2010 10.24 10.37 10.21 10.35 2,972,109 +0.06(+0.63%)
Nov 15, 2010 10.29 10.36 10.26 10.28 1,750,267 -0.11(-1.05%)
Nov 12, 2010 10.44 10.47 10.26 10.39 3,201,487 -0.21(-1.98%)
Nov 11, 2010 10.63 10.65 10.52 10.60 2,355,922 -0.01(-0.11%)
Nov 10, 2010 10.61 10.62 10.46 10.61 3,187,850 +0.36(+3.46%)
Nov 09, 2010 10.23 10.32 10.18 10.26 1,851,895 -0.04(-0.35%)
Nov 08, 2010 9.994 10.30 9.994 10.29 1,549,400 +0.32(+3.20%)
Nov 05, 2010 9.985 10.07 9.840 9.974 3,688,784 -0.37(-3.59%)
Nov 04, 2010 10.18 10.45 10.18 10.35 1,675,157 +0.17(+1.65%)
Nov 03, 2010 10.25 10.26 10.07 10.18 2,342,103 -0.26(-2.52%)
Nov 02, 2010 10.50 10.51 10.40 10.44 2,667,175 -0.56(-5.11%)
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.