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 (%)
Apr 30, 2004 4.919 4.933 4.825 4.879 1,136,719 -0.11(-2.16%)
Apr 29, 2004 5.108 5.148 4.952 4.987 1,540,358 -0.18(-3.44%)
Apr 28, 2004 5.297 5.299 5.103 5.165 826,199 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.283 5.310 487,483 -0.06(-1.05%)
Apr 26, 2004 5.364 5.415 5.348 5.367 618,814 +0.07(+1.32%)
Apr 23, 2004 5.229 5.337 5.229 5.297 449,642 +0.10(+1.87%)
Apr 22, 2004 5.132 5.218 5.019 5.200 539,051 -0.01(-0.21%)
Apr 21, 2004 5.229 5.235 5.194 5.210 336,860 -0.07(-1.38%)
Apr 20, 2004 5.283 5.364 5.229 5.283 859,959 +0.21(+4.14%)
Apr 19, 2004 5.094 5.094 4.892 5.073 405,494 -0.04(-0.69%)
Apr 16, 2004 5.041 5.113 5.041 5.108 418,107 +0.13(+2.54%)
Apr 15, 2004 4.970 5.008 4.933 4.981 303,100 -0.06(-1.12%)
Apr 14, 2004 5.081 5.105 5.016 5.038 550,552 -0.03(-0.58%)
Apr 13, 2004 4.987 5.113 4.987 5.067 1,922,109 +0.08(+1.62%)
Apr 12, 2004 4.906 5.094 4.906 4.987 812,101 -0.01(-0.16%)
Apr 08, 2004 5.032 5.094 4.995 4.995 836,586 -0.03(-0.64%)
Apr 07, 2004 4.852 5.113 4.852 5.027 2,225,209 +0.08(+1.63%)
Apr 06, 2004 4.806 4.960 4.795 4.946 1,493,984 +0.17(+3.61%)
Apr 05, 2004 4.784 4.784 4.636 4.774 731,225 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.690 4.728 552,778 +0.08(+1.74%)
Apr 01, 2004 4.650 4.660 4.609 4.647 1,605,653 +0.11(+2.31%)
Mar 31, 2004 4.542 4.561 4.504 4.542 1,468,386 +0.13(+3.06%)
Mar 30, 2004 4.313 4.421 4.313 4.407 929,705 +0.16(+3.81%)
Mar 29, 2004 4.151 4.305 4.111 4.245 1,289,197 +0.07(+1.68%)
Mar 26, 2004 4.205 4.205 4.154 4.175 632,170 -0.23(-5.26%)
Mar 25, 2004 4.326 4.445 4.259 4.407 1,502,517 +0.17(+3.94%)
Mar 24, 2004 4.272 4.313 4.208 4.240 517,904 +0.01(+0.19%)
Mar 23, 2004 4.272 4.272 4.221 4.232 875,912 +0.09(+2.28%)
Mar 22, 2004 4.278 4.299 4.138 4.138 523,098 -0.20(-4.54%)
Mar 19, 2004 4.431 4.442 4.334 4.334 530,147 -0.06(-1.29%)
Mar 18, 2004 4.313 4.412 4.299 4.391 404,752 -0.01(-0.12%)
Mar 17, 2004 4.313 4.434 4.297 4.396 513,452 +0.26(+6.39%)
Mar 16, 2004 4.124 4.240 4.124 4.132 583,570 +0.05(+1.32%)
Mar 15, 2004 4.307 4.307 4.043 4.078 700,061 -0.23(-5.26%)
Mar 12, 2004 4.205 4.340 4.205 4.305 1,102,588 +0.14(+3.37%)
Mar 11, 2004 4.111 4.256 4.111 4.165 1,564,102 -0.24(-5.50%)
Mar 10, 2004 4.491 4.491 4.380 4.407 351,700 -0.04(-0.85%)
Mar 09, 2004 4.474 4.510 4.399 4.445 592,845 +0.08(+1.85%)
Mar 08, 2004 4.663 4.663 4.340 4.364 1,448,352 -0.30(-6.42%)
Mar 05, 2004 4.677 4.709 4.636 4.663 514,565 +0.01(+0.29%)
Mar 04, 2004 4.650 4.669 4.628 4.650 472,643 -0.04(-0.75%)
Mar 03, 2004 4.663 4.731 4.615 4.685 437,399 -0.06(-1.31%)
Mar 02, 2004 4.771 4.771 4.720 4.747 219,627 -0.02(-0.51%)
Mar 01, 2004 4.682 4.784 4.674 4.771 451,868 +0.13(+2.79%)
Feb 27, 2004 4.744 4.744 4.623 4.642 701,174 -0.09(-1.88%)
Feb 26, 2004 4.784 4.784 4.693 4.731 855,878 -0.04(-0.90%)
Feb 25, 2004 4.717 4.793 4.663 4.774 182,899 +0.04(+0.80%)
Feb 24, 2004 4.798 4.798 4.690 4.736 392,880 -0.11(-2.23%)
Feb 23, 2004 4.890 4.900 4.787 4.844 230,015 -0.05(-0.94%)
Feb 20, 2004 4.887 4.919 4.852 4.890 225,563 -0.03(-0.60%)
Feb 19, 2004 4.911 4.995 4.887 4.919 288,260 +0.02(+0.33%)
Feb 18, 2004 4.987 5.000 4.884 4.903 204,787 +0.04(+0.89%)
Feb 17, 2004 4.833 4.879 4.833 4.860 615,475 +0.03(+0.56%)
Feb 13, 2004 4.933 4.976 4.833 4.833 268,969 -0.09(-1.81%)
Feb 12, 2004 4.946 5.008 4.906 4.922 938,609 -0.04(-0.76%)
Feb 11, 2004 4.908 4.987 4.879 4.960 443,706 +0.05(+1.04%)
Feb 10, 2004 4.868 4.997 4.857 4.908 1,252,839 +0.05(+1.00%)
Feb 09, 2004 4.720 4.876 4.720 4.860 505,662 +0.17(+3.68%)
Feb 06, 2004 4.569 4.690 4.561 4.687 446,303 +0.07(+1.52%)
Feb 05, 2004 4.515 4.677 4.515 4.617 606,571 -0.02(-0.35%)
Feb 04, 2004 4.663 4.669 4.634 4.634 995,742 -0.07(-1.49%)
Feb 03, 2004 4.798 4.798 4.701 4.704 752,000 -0.11(-2.30%)
Feb 02, 2004 4.811 4.887 4.771 4.814 737,532 +0.01(+0.28%)
Jan 30, 2004 4.779 4.811 4.650 4.801 596,555 -0.05(-0.95%)
Jan 29, 2004 4.852 4.906 4.828 4.846 1,249,872 -0.01(-0.22%)
Jan 28, 2004 5.081 5.081 4.855 4.857 679,286 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.051 1,000,936 -0.05(-0.90%)
Jan 26, 2004 5.073 5.111 5.008 5.097 326,101 -0.02(-0.32%)
Jan 23, 2004 5.135 5.138 5.094 5.113 444,448 -0.02(-0.42%)
Jan 22, 2004 5.251 5.251 5.132 5.135 485,257 -0.11(-2.06%)
Jan 21, 2004 5.162 5.243 5.092 5.243 1,305,520 +0.06(+1.25%)
Jan 20, 2004 4.871 5.216 4.871 5.178 1,180,125 +0.29(+5.90%)
Jan 16, 2004 4.863 4.906 4.841 4.890 291,970 +0.08(+1.74%)
Jan 15, 2004 4.825 4.825 4.771 4.806 569,843 -0.05(-0.94%)
Jan 14, 2004 4.784 4.882 4.784 4.852 235,208 +0.02(+0.45%)
Jan 13, 2004 4.798 4.876 4.798 4.830 534,970 +0.04(+0.84%)
Jan 12, 2004 4.844 4.852 4.782 4.790 877,767 -0.16(-3.16%)
Jan 09, 2004 5.000 5.016 4.946 4.946 636,251 -0.03(-0.54%)
Jan 08, 2004 4.844 4.946 4.822 4.973 1,144,881 +0.22(+4.65%)
Jan 07, 2004 4.663 4.798 4.636 4.752 928,963 -0.24(-4.75%)
Jan 06, 2004 4.946 5.094 4.946 4.989 1,143,026 +0.02(+0.33%)
Jan 05, 2004 4.906 5.041 4.868 4.973 1,321,473 +0.36(+7.77%)
Jan 02, 2004 4.528 4.639 4.474 4.615 783,535 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.377 4.426 593,216 +0.02(+0.37%)
Dec 30, 2003 4.421 4.480 4.394 4.410 777,228 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,290 +0.27(+6.62%)
Dec 26, 2003 4.127 4.151 4.094 4.113 81,618 -0.01(-0.33%)
Dec 24, 2003 4.151 4.156 4.124 4.127 96,457 -0.02(-0.58%)
Dec 23, 2003 4.089 4.159 4.089 4.151 291,599 +0.00(+0.06%)
Dec 22, 2003 4.170 4.170 4.097 4.148 606,571 +0.02(+0.59%)
Dec 19, 2003 4.170 4.170 4.116 4.124 402,897 -0.03(-0.71%)
Dec 18, 2003 4.094 4.175 4.084 4.154 672,979 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.954 4.097 894,461 +0.14(+3.54%)
Dec 16, 2003 4.043 4.043 3.935 3.957 675,205 -0.03(-0.74%)
Dec 15, 2003 4.016 4.016 3.962 3.987 1,225,015 -0.00(-0.07%)
Dec 12, 2003 3.935 3.989 3.935 3.989 561,310 +0.06(+1.58%)
Dec 11, 2003 3.828 3.973 3.828 3.927 759,049 +0.19(+5.20%)
Dec 10, 2003 3.760 3.760 3.704 3.733 1,098,507 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.660 3.677 1,373,783 -0.07(-1.87%)
Dec 08, 2003 3.833 3.838 3.747 3.747 1,027,276 -0.11(-2.93%)
Dec 05, 2003 3.881 3.881 3.855 3.860 224,821 -0.08(-1.92%)
Dec 04, 2003 3.946 3.949 3.908 3.935 170,656 -0.01(-0.27%)
Dec 03, 2003 3.965 3.979 3.941 3.946 253,387 +0.04(+1.11%)
Dec 02, 2003 3.903 3.943 3.887 3.903 301,616 -0.01(-0.34%)
Dec 01, 2003 3.917 3.930 3.881 3.917 826,941 +0.00(+0.07%)
Nov 28, 2003 3.935 3.949 3.908 3.914 620,669 +0.09(+2.33%)
Nov 26, 2003 3.801 3.822 3.801 3.825 613,620 +0.03(+0.78%)
Nov 25, 2003 3.822 3.822 3.787 3.795 530,889 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.757 3.787 544,245 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.806 3.817 695,609 +0.10(+2.61%)
Nov 20, 2003 3.733 3.760 3.722 3.720 288,631 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.644 3.674 922,657 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.749 416,253 -0.01(-0.29%)
Nov 17, 2003 3.701 3.733 3.685 3.760 549,068 +0.15(+4.10%)
Nov 14, 2003 3.706 3.733 3.612 3.612 526,808 -0.07(-1.98%)
Nov 13, 2003 3.760 3.760 3.679 3.685 599,894 -0.12(-3.05%)
Nov 12, 2003 3.722 3.828 3.722 3.801 1,168,253 +0.22(+6.02%)
Nov 11, 2003 3.536 3.577 3.534 3.585 1,634,590 +0.05(+1.29%)
Nov 10, 2003 3.625 3.625 3.534 3.539 1,823,054 -0.09(-2.60%)
Nov 07, 2003 3.642 3.706 3.590 3.634 2,940,853 -0.22(-5.80%)
Nov 06, 2003 3.887 3.930 3.855 3.857 1,642,752 -0.02(-0.63%)
Nov 05, 2003 3.642 3.898 3.574 3.881 2,771,681 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.574 3.580 2,438,615 -0.24(-6.28%)
Nov 03, 2003 3.828 3.819 3.706 3.819 2,136,027 -0.01(-0.21%)
Oct 31, 2003 3.890 3.890 3.860 3.828 1,169,737 -0.07(-1.87%)
Oct 30, 2003 3.922 3.930 3.900 3.900 1,245,791 -0.06(-1.50%)
Oct 29, 2003 3.949 3.976 3.895 3.960 1,728,080 +0.01(+0.27%)
Oct 28, 2003 3.908 3.973 3.906 3.949 941,206 +0.01(+0.27%)
Oct 27, 2003 3.855 3.987 3.833 3.938 1,118,169 +0.07(+1.81%)
Oct 24, 2003 3.857 3.908 3.776 3.868 867,008 -0.01(-0.35%)
Oct 23, 2003 3.898 3.898 3.828 3.881 1,170,479 -0.07(-1.71%)
Oct 22, 2003 3.989 4.003 3.949 3.949 429,237 -0.05(-1.35%)
Oct 21, 2003 3.997 4.005 3.976 4.003 541,648 +0.03(+0.68%)
Oct 20, 2003 3.989 4.011 3.976 3.976 531,260 +0.00(+0.00%)
Oct 17, 2003 4.030 4.030 3.914 3.976 981,644 +0.06(+1.58%)
Oct 16, 2003 3.868 3.919 3.863 3.914 1,056,214 -0.02(-0.55%)
Oct 15, 2003 3.981 3.981 3.911 3.935 580,602 -0.05(-1.15%)
Oct 14, 2003 4.030 4.030 3.962 3.981 918,947 -0.04(-0.87%)
Oct 13, 2003 4.003 4.043 3.997 4.016 1,023,566 -0.12(-2.80%)
Oct 10, 2003 4.016 4.138 4.016 4.132 874,799 +0.08(+1.86%)
Oct 09, 2003 4.030 4.121 3.941 4.057 990,919 +0.08(+2.10%)
Oct 08, 2003 3.892 3.973 3.892 3.973 1,197,562 +0.01(+0.27%)
Oct 07, 2003 3.989 3.989 3.930 3.962 1,455,030 -0.09(-2.13%)
Oct 06, 2003 3.949 4.057 3.949 4.049 1,440,561 -0.03(-0.73%)
Oct 03, 2003 4.084 4.105 4.014 4.078 1,046,939 +0.01(+0.13%)
Oct 02, 2003 4.108 4.108 4.070 4.073 2,079,410 +0.14(+3.56%)
Oct 01, 2003 3.801 3.935 3.801 3.933 1,493,984 +0.26(+7.04%)
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%)
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.