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 (%)
Dec 31, 2009 10.88 10.80 10.80 10.80 297,746 -0.07(-0.67%)
Dec 30, 2009 10.85 10.90 10.83 10.87 747,294 -0.05(-0.44%)
Dec 29, 2009 10.98 10.98 10.74 10.92 688,037 -0.02(-0.22%)
Dec 28, 2009 11.01 11.05 10.94 10.95 877,792 -0.05(-0.42%)
Dec 24, 2009 11.07 11.07 10.94 10.99 247,891 +0.03(+0.30%)
Dec 23, 2009 11.04 11.08 10.94 10.96 340,262 -0.11(-1.00%)
Dec 22, 2009 10.94 11.10 10.94 11.07 332,987 +0.25(+2.27%)
Dec 21, 2009 11.04 11.04 10.80 10.83 913,740 -0.36(-3.22%)
Dec 18, 2009 11.25 11.27 11.11 11.19 864,614 -0.05(-0.43%)
Dec 17, 2009 11.32 11.32 11.20 11.23 645,021 +0.15(+1.32%)
Dec 16, 2009 11.07 11.20 11.07 11.09 501,711 +0.14(+1.23%)
Dec 15, 2009 10.96 11.03 10.94 10.95 568,994 -0.04(-0.34%)
Dec 14, 2009 10.98 11.01 10.95 10.99 485,932 -0.13(-1.17%)
Dec 11, 2009 11.04 11.12 10.93 11.12 480,584 +0.29(+2.70%)
Dec 10, 2009 10.75 10.86 10.74 10.83 491,651 +0.25(+2.38%)
Dec 09, 2009 10.60 10.60 10.49 10.58 294,491 -0.02(-0.17%)
Dec 08, 2009 10.59 10.69 10.59 10.59 313,797 -0.09(-0.88%)
Dec 07, 2009 10.65 10.70 10.61 10.69 489,035 +0.00(+0.03%)
Dec 04, 2009 10.67 10.72 10.53 10.69 623,678 +0.20(+1.90%)
Dec 03, 2009 10.51 10.57 10.46 10.49 552,261 +0.10(+0.96%)
Dec 02, 2009 10.47 10.47 10.37 10.39 563,274 +0.01(+0.05%)
Dec 01, 2009 10.41 10.43 10.29 10.38 601,277 +0.09(+0.89%)
Nov 30, 2009 10.23 10.39 10.23 10.29 457,361 +0.19(+1.87%)
Nov 27, 2009 10.04 10.16 9.980 10.10 739,948 -0.33(-3.13%)
Nov 25, 2009 10.48 10.49 10.34 10.43 448,889 +0.12(+1.15%)
Nov 24, 2009 10.34 10.38 10.27 10.31 786,144 -0.01(-0.08%)
Nov 23, 2009 10.40 10.41 10.26 10.32 980,582 -0.01(-0.10%)
Nov 20, 2009 10.42 10.45 10.30 10.33 1,159,029 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.26 10.28 1,889,848 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.14 10.41 1,386,064 +0.16(+1.55%)
Nov 17, 2009 10.23 10.32 10.20 10.25 376,489 +0.02(+0.16%)
Nov 16, 2009 10.21 10.27 10.16 10.23 490,003 +0.13(+1.25%)
Nov 13, 2009 10.06 10.14 10.00 10.10 198,399 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.983 10.04 304,913 -0.07(-0.67%)
Nov 11, 2009 10.05 10.15 10.04 10.10 503,112 +0.05(+0.48%)
Nov 10, 2009 10.06 10.08 9.977 10.06 366,407 -0.03(-0.27%)
Nov 09, 2009 9.972 10.09 9.961 10.08 487,410 +0.11(+1.14%)
Nov 06, 2009 9.840 9.975 9.840 9.969 586,777 +0.08(+0.76%)
Nov 05, 2009 9.824 9.921 9.802 9.894 1,114,772 +0.32(+3.38%)
Nov 04, 2009 9.573 9.657 9.546 9.570 947,331 +0.15(+1.63%)
Nov 03, 2009 9.298 9.430 9.220 9.417 745,475 +0.09(+1.01%)
Nov 02, 2009 9.166 9.357 9.166 9.322 977,440 +0.18(+1.98%)
Oct 30, 2009 9.301 9.395 9.128 9.142 1,269,883 -0.09(-0.93%)
Oct 29, 2009 9.239 9.274 9.047 9.228 1,558,149 +0.06(+0.62%)
Oct 28, 2009 9.436 9.465 9.131 9.171 1,192,283 -0.31(-3.24%)
Oct 27, 2009 9.535 9.630 9.463 9.479 858,292 -0.09(-0.99%)
Oct 26, 2009 9.832 9.832 9.543 9.573 1,072,519 -0.16(-1.61%)
Oct 23, 2009 9.711 9.748 9.658 9.729 379,650 -0.08(-0.77%)
Oct 22, 2009 9.751 9.808 9.570 9.805 571,876 -0.03(-0.27%)
Oct 21, 2009 9.751 9.899 9.751 9.832 1,044,862 +0.04(+0.39%)
Oct 20, 2009 9.802 9.821 9.770 9.794 1,458,308 -0.13(-1.33%)
Oct 19, 2009 9.894 9.961 9.797 9.926 468,485 +0.13(+1.29%)
Oct 16, 2009 9.891 9.972 9.751 9.800 607,527 -0.17(-1.70%)
Oct 15, 2009 9.932 10.00 9.910 9.969 739,518 -0.02(-0.24%)
Oct 14, 2009 9.969 10.15 9.921 9.994 724,484 +0.04(+0.35%)
Oct 13, 2009 9.891 10.13 9.891 9.959 774,935 +0.13(+1.34%)
Oct 12, 2009 9.862 9.972 9.773 9.826 436,792 +0.00(+0.00%)
Oct 09, 2009 9.775 9.835 9.743 9.826 692,809 -0.04(-0.44%)
Oct 08, 2009 9.840 9.888 9.775 9.870 977,934 +0.10(+0.99%)
Oct 07, 2009 9.767 9.832 9.697 9.773 444,582 -0.00(-0.03%)
Oct 06, 2009 9.716 9.821 9.705 9.775 1,456,691 +0.29(+3.04%)
Oct 05, 2009 9.549 9.549 9.379 9.487 1,046,564 +0.13(+1.35%)
Oct 02, 2009 9.425 9.425 9.072 9.360 2,017,439 -0.13(-1.36%)
Oct 01, 2009 9.560 9.600 9.473 9.489 491,101 -0.13(-1.40%)
Sep 30, 2009 9.587 9.721 9.514 9.624 1,437,187 +0.14(+1.51%)
Sep 29, 2009 9.471 9.492 9.368 9.481 1,210,426 +0.07(+0.74%)
Sep 28, 2009 9.492 9.495 9.406 9.411 1,002,504 -0.11(-1.10%)
Sep 25, 2009 9.614 9.624 9.471 9.516 1,196,868 -0.03(-0.31%)
Sep 24, 2009 9.503 9.614 9.411 9.546 1,889,225 +0.26(+2.82%)
Sep 23, 2009 9.411 9.414 9.263 9.285 640,010 -0.12(-1.23%)
Sep 22, 2009 9.406 9.432 9.333 9.401 516,956 +0.08(+0.90%)
Sep 21, 2009 9.312 9.365 9.233 9.317 587,563 +0.01(+0.06%)
Sep 18, 2009 9.436 9.436 9.250 9.312 1,507,079 -0.02(-0.23%)
Sep 17, 2009 9.268 9.479 9.258 9.333 942,272 +0.10(+1.08%)
Sep 16, 2009 9.104 9.250 9.104 9.233 804,539 +0.10(+1.12%)
Sep 15, 2009 9.053 9.139 8.956 9.131 421,543 +0.16(+1.74%)
Sep 14, 2009 8.969 9.010 8.934 8.975 726,872 -0.14(-1.54%)
Sep 11, 2009 9.241 9.241 9.072 9.115 246,506 -0.11(-1.23%)
Sep 10, 2009 9.271 9.376 9.085 9.228 679,318 +0.19(+2.06%)
Sep 09, 2009 9.026 9.042 8.942 9.042 420,490 +0.02(+0.18%)
Sep 08, 2009 9.126 9.126 8.961 9.026 1,118,430 +0.07(+0.75%)
Sep 04, 2009 8.896 8.973 8.856 8.958 567,692 +0.01(+0.12%)
Sep 03, 2009 8.945 8.953 8.832 8.948 1,487,274 +0.18(+2.06%)
Sep 02, 2009 8.697 8.813 8.697 8.767 700,380 +0.01(+0.09%)
Sep 01, 2009 8.770 8.810 8.681 8.759 1,248,680 -0.01(-0.12%)
Aug 31, 2009 9.028 9.028 8.648 8.770 1,660,617 -0.40(-4.38%)
Aug 28, 2009 9.007 9.198 9.007 9.171 1,316,944 +0.04(+0.38%)
Aug 27, 2009 9.158 9.201 9.085 9.136 4,602,572 +0.02(+0.27%)
Aug 26, 2009 9.188 9.282 9.028 9.112 1,564,552 +0.01(+0.15%)
Aug 25, 2009 9.128 9.177 9.066 9.099 1,557,151 +0.11(+1.23%)
Aug 24, 2009 8.991 9.002 8.918 8.988 699,894 +0.06(+0.69%)
Aug 21, 2009 9.150 9.204 8.923 8.926 1,546,854 +0.03(+0.33%)
Aug 20, 2009 9.018 9.055 8.869 8.896 1,628,712 +0.02(+0.18%)
Aug 19, 2009 8.848 8.953 8.759 8.880 1,012,972 -0.13(-1.41%)
Aug 18, 2009 8.985 9.055 8.861 9.007 1,108,129 +0.01(+0.12%)
Aug 17, 2009 9.115 9.115 8.923 8.996 543,177 -0.29(-3.08%)
Aug 14, 2009 9.115 9.285 9.115 9.282 572,158 -0.02(-0.17%)
Aug 13, 2009 9.436 9.463 9.233 9.298 1,100,658 +0.10(+1.05%)
Aug 12, 2009 9.134 9.309 9.066 9.201 871,200 -0.08(-0.87%)
Aug 11, 2009 9.603 9.603 9.198 9.282 1,954,592 -0.40(-4.15%)
Aug 10, 2009 9.667 9.727 9.649 9.684 779,920 +0.16(+1.73%)
Aug 07, 2009 9.436 9.527 9.401 9.519 929,259 +0.16(+1.73%)
Aug 06, 2009 9.538 9.546 9.174 9.357 1,231,291 -0.12(-1.25%)
Aug 05, 2009 9.506 9.527 9.290 9.476 978,965 -0.09(-0.90%)
Aug 04, 2009 9.565 9.622 9.530 9.562 598,183 -0.01(-0.11%)
Aug 03, 2009 9.662 9.764 9.533 9.573 993,454 +0.05(+0.54%)
Jul 31, 2009 9.662 9.732 9.468 9.522 1,178,102 -0.16(-1.70%)
Jul 30, 2009 9.872 9.975 9.632 9.686 1,430,016 +0.16(+1.73%)
Jul 29, 2009 9.473 9.543 9.427 9.522 601,444 -0.04(-0.45%)
Jul 28, 2009 9.487 9.570 9.419 9.565 739,262 +0.15(+1.63%)
Jul 27, 2009 9.409 9.435 9.317 9.411 465,874 +0.08(+0.87%)
Jul 24, 2009 9.382 9.398 9.241 9.330 9,199 +0.22(+2.40%)
Jul 23, 2009 8.896 9.182 8.853 9.112 1,406,599 +0.35(+3.94%)
Jul 22, 2009 8.724 8.824 8.716 8.767 448,859 -0.21(-2.31%)
Jul 21, 2009 8.880 9.053 8.832 8.975 1,094,237 +0.19(+2.12%)
Jul 20, 2009 8.697 8.869 8.697 8.789 689,571 +0.11(+1.31%)
Jul 17, 2009 8.576 8.718 8.487 8.675 702,183 +0.18(+2.16%)
Jul 16, 2009 8.559 8.605 8.454 8.492 952,565 -0.24(-2.78%)
Jul 15, 2009 8.638 8.756 8.592 8.735 580,516 +0.17(+1.98%)
Jul 14, 2009 8.557 8.589 8.468 8.565 325,682 +0.10(+1.21%)
Jul 13, 2009 8.287 8.484 8.228 8.462 800,852 +0.00(+0.03%)
Jul 10, 2009 8.891 8.891 8.360 8.460 771,785 -0.13(-1.57%)
Jul 09, 2009 8.592 8.651 8.441 8.594 1,493,406 -0.07(-0.84%)
Jul 08, 2009 8.386 8.915 8.386 8.667 2,063,981 +0.03(+0.31%)
Jul 07, 2009 8.805 8.810 8.635 8.640 1,395,334 -0.25(-2.79%)
Jul 06, 2009 8.635 8.888 8.630 8.888 1,074,759 +0.33(+3.84%)
Jul 02, 2009 8.549 8.632 8.500 8.559 800,663 +0.01(+0.16%)
Jul 01, 2009 8.279 8.669 8.222 8.546 2,219,036 +0.46(+5.74%)
Jun 30, 2009 8.074 8.101 8.023 8.082 1,577,519 +0.04(+0.44%)
Jun 29, 2009 7.883 8.085 7.853 8.047 1,367,317 -0.08(-1.00%)
Jun 26, 2009 8.074 8.169 7.934 8.128 783,763 -0.05(-0.59%)
Jun 25, 2009 8.074 8.201 8.050 8.177 727,859 +0.42(+5.42%)
Jun 24, 2009 7.710 7.885 7.710 7.756 1,233,698 +0.10(+1.27%)
Jun 23, 2009 7.670 7.729 7.573 7.659 964,584 -0.11(-1.46%)
Jun 22, 2009 7.786 7.856 7.751 7.772 987,622 -0.12(-1.50%)
Jun 19, 2009 8.018 8.160 7.845 7.891 695,128 +0.05(+0.58%)
Jun 18, 2009 7.845 7.923 7.740 7.845 1,110,929 -0.06(-0.72%)
Jun 17, 2009 7.818 7.939 7.818 7.902 579,291 -0.17(-2.10%)
Jun 16, 2009 7.991 8.147 7.991 8.071 1,042,803 -0.08(-0.99%)
Jun 15, 2009 8.109 8.206 8.093 8.152 549,175 -0.18(-2.17%)
Jun 12, 2009 8.271 8.341 8.044 8.333 591,469 +0.06(+0.68%)
Jun 11, 2009 7.953 8.314 7.953 8.276 940,558 -0.04(-0.45%)
Jun 10, 2009 8.392 8.468 8.225 8.314 790,429 -0.10(-1.22%)
Jun 09, 2009 8.349 8.438 8.301 8.417 301,263 +0.16(+1.93%)
Jun 08, 2009 8.217 8.317 8.085 8.257 1,407,964 -0.17(-1.98%)
Jun 05, 2009 8.392 8.484 8.276 8.425 988,412 +0.07(+0.87%)
Jun 04, 2009 8.222 8.352 8.169 8.352 537,624 +0.34(+4.20%)
Jun 03, 2009 8.212 8.231 7.999 8.015 821,565 -0.13(-1.62%)
Jun 02, 2009 8.090 8.198 7.993 8.147 627,183 -0.10(-1.21%)
Jun 01, 2009 8.074 8.301 8.058 8.247 816,365 +0.27(+3.41%)
May 29, 2009 7.867 8.190 7.867 7.974 806,323 +0.09(+1.16%)
May 28, 2009 7.807 8.007 7.807 7.883 1,067,615 +0.11(+1.35%)
May 27, 2009 7.950 8.004 7.759 7.778 1,105,213 -0.12(-1.50%)
May 26, 2009 7.667 7.912 7.654 7.896 638,155 +0.24(+3.10%)
May 22, 2009 7.745 7.775 7.551 7.659 692,579 +0.27(+3.72%)
May 21, 2009 7.621 7.621 7.287 7.384 1,067,849 -0.29(-3.79%)
May 20, 2009 7.783 7.842 7.629 7.675 575,601 -0.03(-0.42%)
May 19, 2009 7.740 7.842 7.699 7.708 492,448 -0.01(-0.14%)
May 18, 2009 7.521 7.748 7.416 7.718 3,846,989 +0.51(+7.03%)
May 15, 2009 7.309 7.309 7.149 7.211 1,711,691 -0.06(-0.82%)
May 14, 2009 7.495 7.524 7.211 7.271 1,452,332 -0.19(-2.57%)
May 13, 2009 7.670 7.670 7.422 7.462 1,984,496 -0.22(-2.88%)
May 12, 2009 7.770 7.904 7.672 7.683 1,529,568 +0.04(+0.53%)
May 11, 2009 7.759 7.783 7.578 7.643 1,285,429 -0.31(-3.93%)
May 08, 2009 7.904 8.088 7.904 7.956 1,675,068 +0.10(+1.30%)
May 07, 2009 7.991 8.101 7.732 7.853 868,722 -0.21(-2.58%)
May 06, 2009 8.004 8.123 7.929 8.061 1,852,632 +0.21(+2.68%)
May 05, 2009 7.945 8.023 7.794 7.850 963,664 -0.35(-4.24%)
May 04, 2009 8.096 8.214 8.080 8.198 586,892 +0.39(+4.93%)
May 01, 2009 7.699 7.813 7.648 7.813 642,102 +0.06(+0.84%)
Apr 30, 2009 7.829 7.915 7.729 7.748 758,777 +0.08(+1.02%)
Apr 29, 2009 7.632 7.832 7.605 7.670 756,959 +0.10(+1.32%)
Apr 28, 2009 7.244 7.637 7.244 7.570 1,138,902 +0.39(+5.48%)
Apr 27, 2009 7.225 7.279 7.117 7.176 1,456,898 -0.12(-1.66%)
Apr 24, 2009 7.290 7.406 7.220 7.298 1,112,747 +0.02(+0.26%)
Apr 23, 2009 7.166 7.333 7.166 7.279 1,100,536 -0.02(-0.33%)
Apr 22, 2009 7.290 7.435 7.279 7.303 1,192,899 -0.05(-0.70%)
Apr 21, 2009 7.287 7.365 7.249 7.354 673,966 -0.02(-0.26%)
Apr 20, 2009 7.791 7.796 7.357 7.373 1,323,235 -0.22(-2.88%)
Apr 17, 2009 7.646 7.651 7.500 7.592 1,060,222 -0.10(-1.33%)
Apr 16, 2009 7.794 7.794 7.573 7.694 2,099,468 +0.26(+3.52%)
Apr 15, 2009 7.495 7.667 7.309 7.433 3,126,626 +0.13(+1.73%)
Apr 14, 2009 7.230 7.371 6.988 7.306 1,369,417 +0.08(+1.16%)
Apr 13, 2009 7.101 7.244 7.001 7.222 1,488,521 +0.31(+4.49%)
Apr 09, 2009 7.123 7.123 6.831 6.912 1,757,795 +0.12(+1.79%)
Apr 08, 2009 6.667 6.802 6.605 6.791 1,614,832 +0.07(+1.04%)
Apr 07, 2009 6.767 6.791 6.621 6.721 1,101,864 -0.29(-4.08%)
Apr 06, 2009 6.988 7.058 6.837 7.007 725,645 +0.05(+0.78%)
Apr 03, 2009 6.934 7.087 6.710 6.953 1,792,960 -0.08(-1.19%)
Apr 02, 2009 6.899 7.152 6.872 7.036 3,141,990 +0.05(+0.73%)
Apr 01, 2009 6.777 7.015 6.672 6.985 1,246,562 +0.06(+0.82%)
Mar 31, 2009 6.880 7.090 6.880 6.928 713,923 +0.17(+2.47%)
Mar 30, 2009 6.888 6.980 6.748 6.761 916,503 -0.11(-1.57%)
Mar 26, 2009 6.874 6.910 6.667 6.869 666,859 +0.04(+0.55%)
Mar 25, 2009 6.834 6.958 6.664 6.831 1,137,952 -0.12(-1.71%)
Mar 24, 2009 6.408 7.217 6.408 6.950 1,942,314 -0.11(-1.53%)
Mar 23, 2009 6.864 7.058 6.850 7.058 1,223,145 +0.75(+11.88%)
Mar 20, 2009 6.476 6.476 6.206 6.308 676,243 +0.17(+2.81%)
Mar 19, 2009 6.354 6.354 6.077 6.136 1,014,126 +0.12(+1.97%)
Mar 18, 2009 5.942 6.082 5.827 6.017 644,447 +0.08(+1.27%)
Mar 17, 2009 5.688 6.004 5.688 5.942 691,659 +0.04(+0.59%)
Mar 16, 2009 5.586 6.055 5.583 5.907 506,636 -0.11(-1.75%)
Mar 13, 2009 6.060 6.106 5.931 6.012 0 -0.02(-0.27%)
Mar 12, 2009 5.715 6.047 5.715 6.028 1,583,870 +0.16(+2.76%)
Mar 11, 2009 5.864 5.982 5.823 5.866 802,614 -0.06(-1.00%)
Mar 10, 2009 5.559 5.931 5.543 5.926 818,857 +0.38(+6.91%)
Mar 09, 2009 5.567 5.634 5.481 5.543 650,778 -0.14(-2.42%)
Mar 06, 2009 5.718 5.745 5.500 5.680 0 +0.11(+1.98%)
Mar 05, 2009 5.715 5.734 5.554 5.570 286,745 -0.16(-2.87%)
Mar 04, 2009 5.559 5.820 5.481 5.734 1,689,976 +0.29(+5.35%)
Mar 02, 2009 5.400 5.664 5.400 5.443 582,430 -0.30(-5.21%)
Feb 27, 2009 5.715 5.783 5.648 5.742 0 -0.10(-1.71%)
Feb 26, 2009 5.901 5.936 5.812 5.842 787,398 -0.05(-0.82%)
Feb 25, 2009 5.818 5.977 5.715 5.890 629,876 -0.10(-1.62%)
Feb 24, 2009 5.729 6.017 5.729 5.988 809,825 +0.38(+6.73%)
Feb 23, 2009 5.459 5.826 5.365 5.610 1,083,013 +0.02(+0.29%)
Feb 20, 2009 5.567 5.729 5.545 5.594 0 -0.14(-2.49%)
Feb 19, 2009 5.731 6.012 5.702 5.737 683,143 +0.04(+0.61%)
Feb 18, 2009 5.756 5.802 5.613 5.702 976,275 +0.13(+2.32%)
Feb 17, 2009 5.421 5.691 5.421 5.572 849,756 -0.34(-5.70%)
Feb 13, 2009 5.874 5.966 5.796 5.909 687,360 -0.03(-0.50%)
Feb 12, 2009 6.036 6.036 5.734 5.939 757,375 +0.02(+0.32%)
Feb 11, 2009 5.799 6.012 5.799 5.920 1,103,644 +0.17(+3.00%)
Feb 10, 2009 5.971 6.001 5.656 5.748 1,535,133 -0.24(-3.96%)
Feb 09, 2009 5.823 6.085 5.694 5.985 1,114,461 -0.04(-0.58%)
Feb 06, 2009 5.842 6.093 5.764 6.020 0 +0.14(+2.43%)
Feb 05, 2009 5.715 5.888 5.656 5.877 790,247 +0.23(+4.16%)
Feb 04, 2009 5.516 5.707 5.510 5.642 1,432,739 +0.15(+2.75%)
Feb 03, 2009 5.440 5.551 5.403 5.492 1,588,603 +0.05(+0.89%)
Feb 02, 2009 5.621 5.634 5.443 5.443 1,464,977 -0.46(-7.85%)
Jan 30, 2009 5.877 5.961 5.820 5.907 0 -0.07(-1.17%)
Jan 29, 2009 6.109 6.109 5.909 5.977 783,366 -0.33(-5.22%)
Jan 28, 2009 6.157 6.400 6.157 6.306 1,302,919 +0.11(+1.70%)
Jan 27, 2009 6.195 6.246 6.136 6.201 747,927 -0.03(-0.43%)
Jan 26, 2009 6.160 6.403 6.160 6.227 505,735 +0.07(+1.18%)
Jan 23, 2009 6.060 6.246 5.923 6.155 529,248 +0.07(+1.11%)
Jan 22, 2009 6.077 6.156 5.952 6.087 776,656 -0.16(-2.59%)
Jan 21, 2009 6.006 6.289 5.926 6.249 1,066,914 +0.29(+4.89%)
Jan 20, 2009 6.206 6.206 5.920 5.958 770,457 -0.33(-5.27%)
Jan 16, 2009 6.365 6.397 6.082 6.289 0 +0.07(+1.17%)
Jan 15, 2009 6.171 6.276 5.958 6.217 1,217,017 -0.01(-0.13%)
Jan 14, 2009 6.370 6.392 6.165 6.225 2,602,915 -0.29(-4.51%)
Jan 13, 2009 6.411 6.546 6.378 6.519 1,066,510 -0.02(-0.25%)
Jan 12, 2009 6.740 6.953 6.446 6.535 1,084,823 -0.35(-5.02%)
Jan 09, 2009 7.012 7.025 6.810 6.880 881,913 -0.06(-0.85%)
Jan 08, 2009 6.786 6.969 6.777 6.939 1,559,600 +0.04(+0.55%)
Jan 07, 2009 6.872 6.961 6.815 6.901 1,305,289 -0.14(-1.95%)
Jan 06, 2009 7.112 7.112 6.953 7.039 1,643,216 -0.09(-1.29%)
Jan 05, 2009 6.872 7.166 6.872 7.131 2,405,636 +0.26(+3.81%)
Jan 02, 2009 6.484 6.910 6.484 6.869 0 +0.13(+1.88%)
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.