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 )

19.44 +0.09 (+0.47%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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, 2003 3.885 3.956 3.885 3.894 665,481 +0.04(+1.04%)
Sep 29, 2003 3.788 3.791 3.788 3.854 736,195 +0.07(+1.81%)
Sep 26, 2003 3.819 3.848 3.785 3.785 686,135 -0.08(-2.07%)
Sep 25, 2003 3.888 3.888 3.788 3.865 815,310 -0.06(-1.46%)
Sep 24, 2003 3.999 3.999 3.919 3.922 1,795,503 +0.21(+5.53%)
Sep 23, 2003 3.674 3.728 3.668 3.716 1,516,498 +0.16(+4.41%)
Sep 22, 2003 3.542 3.571 3.516 3.559 465,941 -0.04(-1.11%)
Sep 19, 2003 3.571 3.628 3.556 3.599 490,446 +0.02(+0.64%)
Sep 18, 2003 3.571 3.605 3.565 3.576 403,979 -0.01(-0.16%)
Sep 17, 2003 3.562 3.642 3.562 3.582 493,947 +0.01(+0.16%)
Sep 16, 2003 3.536 3.616 3.536 3.576 1,261,648 +0.06(+1.62%)
Sep 15, 2003 3.471 3.528 3.445 3.519 559,760 +0.09(+2.75%)
Sep 12, 2003 3.445 3.448 3.408 3.425 1,019,050 +0.02(+0.59%)
Sep 11, 2003 3.399 3.405 3.362 3.405 1,557,806 -0.11(-3.09%)
Sep 10, 2003 3.542 3.556 3.511 3.514 1,474,490 -0.21(-5.67%)
Sep 09, 2003 3.685 3.728 3.628 3.725 2,064,356 +0.01(+0.31%)
Sep 08, 2003 3.714 3.811 3.685 3.714 1,444,734 +0.07(+1.80%)
Sep 05, 2003 3.545 3.682 3.545 3.648 1,932,030 +0.17(+4.93%)
Sep 04, 2003 3.422 3.534 3.405 3.476 1,137,024 +0.13(+3.84%)
Sep 03, 2003 3.294 3.371 3.282 3.348 1,384,872 +0.10(+3.08%)
Sep 02, 2003 3.251 3.251 3.188 3.248 1,069,460 +0.05(+1.52%)
Aug 29, 2003 3.157 3.228 3.157 3.199 391,377 +0.04(+1.36%)
Aug 28, 2003 3.142 3.168 3.108 3.157 378,774 +0.02(+0.64%)
Aug 27, 2003 3.137 3.142 3.088 3.137 220,893 +0.02(+0.73%)
Aug 26, 2003 3.145 3.157 3.071 3.114 349,718 -0.02(-0.64%)
Aug 25, 2003 3.168 3.182 3.134 3.134 208,991 -0.02(-0.72%)
Aug 22, 2003 3.194 3.222 3.157 3.157 754,748 -0.00(-0.09%)
Aug 21, 2003 3.122 3.171 3.114 3.159 409,230 +0.05(+1.56%)
Aug 20, 2003 3.157 3.205 3.111 3.111 675,983 -0.01(-0.27%)
Aug 19, 2003 3.242 3.242 3.102 3.119 902,127 +0.02(+0.55%)
Aug 18, 2003 3.085 3.125 3.071 3.102 595,467 +0.05(+1.59%)
Aug 15, 2003 3.042 3.065 3.014 3.054 1,603,315 +0.11(+3.79%)
Aug 14, 2003 2.934 2.985 2.911 2.942 1,168,180 +0.03(+0.98%)
Aug 13, 2003 2.894 2.928 2.874 2.914 479,244 +0.04(+1.49%)
Aug 12, 2003 2.879 2.894 2.848 2.871 352,519 +0.02(+0.60%)
Aug 11, 2003 2.854 2.857 2.842 2.854 365,472 +0.00(+0.10%)
Aug 08, 2003 2.879 2.882 2.831 2.851 679,483 -0.09(-2.92%)
Aug 07, 2003 2.948 2.959 2.917 2.937 656,379 +0.05(+1.78%)
Aug 06, 2003 2.819 2.899 2.817 2.885 612,270 +0.07(+2.54%)
Aug 05, 2003 2.679 2.862 2.671 2.814 2,776,397 -0.04(-1.40%)
Aug 04, 2003 2.885 2.905 2.802 2.854 587,065 -0.07(-2.54%)
Aug 01, 2003 2.948 2.979 2.928 2.928 441,086 -0.04(-1.35%)
Jul 31, 2003 2.985 2.985 2.939 2.968 466,992 -0.02(-0.57%)
Jul 30, 2003 2.985 2.997 2.971 2.985 310,511 +0.01(+0.48%)
Jul 29, 2003 2.994 2.999 2.865 2.971 888,124 -0.09(-3.08%)
Jul 28, 2003 2.991 3.099 2.988 3.065 470,842 +0.04(+1.23%)
Jul 25, 2003 3.079 3.085 3.014 3.028 271,653 -0.03(-0.93%)
Jul 24, 2003 3.017 3.171 3.002 3.057 1,072,611 +0.04(+1.42%)
Jul 23, 2003 3.142 3.165 3.014 3.014 511,800 -0.20(-6.22%)
Jul 22, 2003 3.145 3.214 3.145 3.214 877,622 -0.03(-0.88%)
Jul 21, 2003 3.228 3.271 3.171 3.242 321,363 +0.07(+2.34%)
Jul 18, 2003 3.171 3.197 3.162 3.168 481,694 +0.00(+0.00%)
Jul 17, 2003 3.205 3.222 3.154 3.168 238,747 -0.01(-0.27%)
Jul 16, 2003 3.208 3.214 3.174 3.177 727,443 -0.05(-1.59%)
Jul 15, 2003 3.308 3.314 3.208 3.228 937,134 -0.10(-3.00%)
Jul 14, 2003 3.328 3.342 3.294 3.328 309,811 +0.01(+0.43%)
Jul 11, 2003 3.242 3.314 3.242 3.314 304,209 +0.08(+2.47%)
Jul 10, 2003 3.228 3.248 3.222 3.234 783,804 -0.07(-1.99%)
Jul 09, 2003 3.228 3.299 3.228 3.299 691,736 +0.04(+1.32%)
Jul 08, 2003 3.271 3.271 3.245 3.256 916,130 +0.04(+1.33%)
Jul 07, 2003 3.214 3.262 3.185 3.214 1,719,188 +0.11(+3.59%)
Jul 03, 2003 3.162 3.165 3.099 3.102 284,256 -0.09(-2.78%)
Jul 02, 2003 3.199 3.202 3.157 3.191 1,656,876 -0.01(-0.27%)
Jul 01, 2003 3.228 3.228 3.162 3.199 1,074,011 +0.00(+0.00%)
Jun 30, 2003 3.182 3.199 3.159 3.199 204,440 +0.04(+1.36%)
Jun 27, 2003 3.191 3.199 3.148 3.157 418,332 +0.01(+0.45%)
Jun 26, 2003 3.074 3.142 3.057 3.142 684,034 +0.10(+3.19%)
Jun 25, 2003 3.042 3.105 3.042 3.045 742,146 +0.05(+1.52%)
Jun 24, 2003 3.008 3.008 2.957 2.999 281,805 +0.04(+1.25%)
Jun 23, 2003 2.999 3.039 2.957 2.962 675,633 -0.15(-4.86%)
Jun 20, 2003 3.128 3.134 3.085 3.114 313,311 -0.03(-1.09%)
Jun 19, 2003 3.145 3.171 3.142 3.148 372,473 +0.00(+0.09%)
Jun 18, 2003 3.171 3.171 3.088 3.145 812,160 -0.05(-1.70%)
Jun 17, 2003 3.171 3.237 3.157 3.199 730,593 -0.07(-2.18%)
Jun 16, 2003 3.177 3.271 3.171 3.271 674,932 +0.08(+2.51%)
Jun 13, 2003 3.142 3.199 3.142 3.191 1,569,359 +0.15(+4.88%)
Jun 12, 2003 2.994 3.105 2.971 3.042 3,449,229 -0.19(-5.75%)
Jun 11, 2003 3.222 3.228 3.222 3.228 186,936 +0.01(+0.18%)
Jun 10, 2003 3.231 3.254 3.214 3.222 1,182,182 -0.03(-1.05%)
Jun 09, 2003 3.214 3.294 3.214 3.256 738,645 +0.06(+1.79%)
Jun 06, 2003 3.157 3.245 3.157 3.199 458,940 +0.03(+0.90%)
Jun 05, 2003 3.271 3.271 3.142 3.171 964,089 -0.06(-1.77%)
Jun 04, 2003 3.228 3.254 3.205 3.228 500,248 -0.00(-0.09%)
Jun 03, 2003 3.256 3.274 3.199 3.231 1,097,816 -0.22(-6.45%)
Jun 02, 2003 3.365 3.479 3.365 3.454 1,303,306 +0.21(+6.52%)
May 30, 2003 3.234 3.299 3.222 3.242 768,751 -0.00(-0.09%)
May 29, 2003 3.162 3.274 3.162 3.245 545,057 +0.03(+0.98%)
May 28, 2003 3.171 3.214 3.157 3.214 1,023,251 +0.09(+3.02%)
May 27, 2003 3.045 3.122 3.034 3.119 701,188 +0.14(+4.60%)
May 23, 2003 2.985 2.999 2.971 2.982 565,011 +0.05(+1.75%)
May 22, 2003 2.957 2.959 2.919 2.931 756,849 -0.04(-1.35%)
May 21, 2003 2.948 2.971 2.914 2.971 298,258 +0.07(+2.36%)
May 20, 2003 2.942 2.942 2.885 2.902 465,241 +0.15(+5.29%)
May 19, 2003 2.859 2.859 2.757 2.757 510,050 -0.13(-4.36%)
May 16, 2003 2.894 2.954 2.871 2.882 338,166 -0.02(-0.59%)
May 15, 2003 2.857 2.914 2.857 2.899 270,603 +0.04(+1.50%)
May 14, 2003 2.891 2.928 2.857 2.857 477,144 -0.05(-1.67%)
May 13, 2003 2.942 2.942 2.902 2.905 387,176 -0.04(-1.45%)
May 12, 2003 2.937 2.977 2.922 2.948 911,929 +0.07(+2.38%)
May 09, 2003 2.862 2.902 2.862 2.879 986,844 +0.05(+1.61%)
May 08, 2003 2.857 2.879 2.834 2.834 549,958 -0.02(-0.80%)
May 07, 2003 2.862 2.905 2.857 2.857 990,345 +0.05(+1.94%)
May 06, 2003 2.811 2.822 2.794 2.802 204,440 -0.01(-0.51%)
May 05, 2003 2.785 2.825 2.759 2.817 491,146 +0.10(+3.79%)
May 02, 2003 2.642 2.728 2.642 2.714 302,809 +0.04(+1.60%)
May 01, 2003 2.685 2.702 2.634 2.671 258,000 +0.03(+0.97%)
Apr 30, 2003 2.685 2.685 2.645 2.645 271,303 +0.03(+1.31%)
Apr 29, 2003 2.614 2.625 2.577 2.611 167,683 +0.07(+2.58%)
Apr 28, 2003 2.477 2.548 2.477 2.545 341,317 +0.09(+3.85%)
Apr 25, 2003 2.534 2.537 2.451 2.451 572,362 -0.11(-4.35%)
Apr 24, 2003 2.611 2.611 2.562 2.562 332,565 -0.07(-2.50%)
Apr 23, 2003 2.671 2.702 2.625 2.628 613,320 -0.03(-0.97%)
Apr 22, 2003 2.648 2.671 2.637 2.654 195,338 -0.03(-1.28%)
Apr 21, 2003 2.699 2.699 2.679 2.688 548,558 +0.02(+0.64%)
Apr 17, 2003 2.699 2.705 2.648 2.671 897,926 -0.04(-1.37%)
Apr 16, 2003 2.717 2.742 2.699 2.708 655,679 -0.03(-1.25%)
Apr 15, 2003 2.674 2.742 2.671 2.742 1,403,076 +0.06(+2.24%)
Apr 14, 2003 2.628 2.682 2.628 2.682 275,154 -0.01(-0.32%)
Apr 11, 2003 2.691 2.714 2.685 2.691 200,589 +0.01(+0.21%)
Apr 10, 2003 2.651 2.685 2.637 2.685 391,027 +0.03(+1.18%)
Apr 09, 2003 2.565 2.708 2.565 2.654 992,795 +0.09(+3.45%)
Apr 08, 2003 2.497 2.585 2.497 2.565 1,252,196 +0.04(+1.58%)
Apr 07, 2003 2.519 2.531 2.502 2.525 971,791 +0.15(+6.38%)
Apr 04, 2003 2.368 2.414 2.362 2.374 207,240 +0.03(+1.09%)
Apr 03, 2003 2.388 2.388 2.348 2.348 130,925 -0.05(-2.03%)
Apr 02, 2003 2.362 2.411 2.357 2.397 240,847 +0.06(+2.57%)
Apr 01, 2003 2.388 2.388 2.328 2.337 394,527 +0.01(+0.49%)
Mar 31, 2003 2.337 2.342 2.305 2.325 332,915 -0.07(-2.86%)
Mar 28, 2003 2.388 2.402 2.388 2.394 288,106 -0.01(-0.36%)
Mar 27, 2003 2.411 2.411 2.385 2.402 118,323 -0.01(-0.36%)
Mar 26, 2003 2.385 2.434 2.385 2.411 779,603 +0.03(+1.08%)
Mar 25, 2003 2.314 2.385 2.314 2.385 837,014 +0.07(+3.09%)
Mar 24, 2003 2.294 2.320 2.280 2.314 549,608 -0.01(-0.25%)
Mar 21, 2003 2.311 2.337 2.302 2.320 434,785 +0.03(+1.25%)
Mar 20, 2003 2.214 2.308 2.214 2.291 432,335 +0.08(+3.48%)
Mar 19, 2003 2.188 2.242 2.188 2.214 857,318 +0.01(+0.39%)
Mar 18, 2003 2.142 2.220 2.142 2.205 195,688 +0.05(+2.52%)
Mar 17, 2003 2.142 2.171 2.117 2.151 337,816 -0.05(-2.08%)
Mar 14, 2003 2.185 2.214 2.182 2.197 243,648 -0.06(-2.66%)
Mar 13, 2003 2.165 2.257 2.165 2.257 396,628 +0.08(+3.67%)
Mar 12, 2003 2.165 2.177 2.142 2.177 298,258 +0.09(+4.24%)
Mar 11, 2003 2.085 2.097 2.034 2.088 255,200 +0.00(+0.14%)
Mar 10, 2003 2.142 2.142 2.082 2.085 286,006 -0.11(-5.07%)
Mar 07, 2003 2.211 2.222 2.188 2.197 246,098 +0.00(+0.00%)
Mar 06, 2003 2.242 2.242 2.197 2.197 374,923 -0.04(-1.66%)
Mar 05, 2003 2.231 2.245 2.228 2.234 325,564 -0.03(-1.51%)
Mar 04, 2003 2.274 2.282 2.254 2.268 116,222 -0.01(-0.63%)
Mar 03, 2003 2.328 2.342 2.257 2.282 293,007 -0.00(-0.12%)
Feb 28, 2003 2.285 2.314 2.257 2.285 172,233 -0.02(-0.87%)
Feb 27, 2003 2.294 2.325 2.280 2.305 1,186,033 +0.03(+1.38%)
Feb 26, 2003 2.314 2.314 2.274 2.274 38,857 -0.03(-1.49%)
Feb 25, 2003 2.314 2.314 2.268 2.308 124,624 -0.02(-0.86%)
Feb 24, 2003 2.354 2.357 2.328 2.328 160,331 +0.01(+0.49%)
Feb 21, 2003 2.317 2.322 2.305 2.317 184,486 +0.01(+0.50%)
Feb 20, 2003 2.285 2.305 2.285 2.305 119,373 +0.03(+1.38%)
Feb 19, 2003 2.285 2.285 2.262 2.274 452,639 -0.01(-0.62%)
Feb 18, 2003 2.317 2.342 2.288 2.288 201,989 +0.01(+0.25%)
Feb 14, 2003 2.242 2.282 2.237 2.282 294,057 +0.09(+3.90%)
Feb 13, 2003 2.157 2.208 2.157 2.197 555,559 +0.03(+1.18%)
Feb 12, 2003 2.171 2.208 2.171 2.171 150,179 -0.01(-0.26%)
Feb 11, 2003 2.191 2.202 2.151 2.177 166,632 -0.05(-2.06%)
Feb 10, 2003 2.191 2.225 2.191 2.222 576,213 +0.05(+2.37%)
Feb 07, 2003 2.171 2.200 2.171 2.171 386,826 +0.03(+1.33%)
Feb 06, 2003 2.134 2.142 2.122 2.142 543,657 -0.00(-0.13%)
Feb 05, 2003 2.160 2.171 2.137 2.145 767,351 -0.01(-0.66%)
Feb 04, 2003 2.202 2.202 2.157 2.160 1,489,543 -0.04(-1.95%)
Feb 03, 2003 2.157 2.242 2.157 2.202 270,253 -0.03(-1.15%)
Jan 31, 2003 2.200 2.242 2.185 2.228 642,376 +0.01(+0.26%)
Jan 30, 2003 2.217 2.231 2.205 2.222 800,257 +0.00(+0.00%)
Jan 29, 2003 2.200 2.228 2.200 2.222 519,852 -0.03(-1.52%)
Jan 28, 2003 2.200 2.251 2.200 2.257 828,263 +0.05(+2.33%)
Jan 27, 2003 2.171 2.214 2.168 2.205 1,337,613 -0.01(-0.39%)
Jan 24, 2003 2.265 2.265 2.214 2.214 451,588 -0.05(-2.27%)
Jan 23, 2003 2.271 2.271 2.242 2.265 544,707 +0.02(+1.02%)
Jan 22, 2003 2.228 2.248 2.228 2.242 671,782 -0.01(-0.63%)
Jan 21, 2003 2.245 2.257 2.231 2.257 419,032 +0.01(+0.64%)
Jan 17, 2003 2.202 2.265 2.202 2.242 491,146 +0.04(+1.82%)
Jan 16, 2003 2.197 2.237 2.197 2.202 2,269,847 -0.15(-6.20%)
Jan 15, 2003 2.342 2.377 2.331 2.348 514,601 -0.05(-2.14%)
Jan 14, 2003 2.351 2.422 2.351 2.400 164,882 +0.04(+1.57%)
Jan 13, 2003 2.360 2.371 2.351 2.362 597,567 +0.01(+0.49%)
Jan 10, 2003 2.328 2.374 2.328 2.351 833,864 +0.00(+0.12%)
Jan 09, 2003 2.314 2.368 2.314 2.348 1,151,726 +0.06(+2.75%)
Jan 08, 2003 2.271 2.285 2.271 2.285 995,246 +0.02(+0.76%)
Jan 07, 2003 2.277 2.282 2.254 2.268 1,112,169 -0.08(-3.29%)
Jan 06, 2003 2.285 2.368 2.277 2.345 1,182,883 -0.06(-2.38%)
Jan 03, 2003 2.394 2.414 2.394 2.402 278,304 +0.02(+0.72%)
Jan 02, 2003 2.414 2.414 2.377 2.385 358,470 -0.04(-1.65%)
Dec 31, 2002 2.388 2.431 2.388 2.425 107,121 +0.04(+1.56%)
Dec 30, 2002 2.400 2.425 2.385 2.388 51,810 -0.02(-0.71%)
Dec 27, 2002 2.485 2.485 2.371 2.405 169,783 -0.07(-3.00%)
Dec 26, 2002 2.491 2.491 2.480 2.480 119,023 -0.01(-0.46%)
Dec 24, 2002 2.477 2.511 2.477 2.491 95,918 +0.04(+1.75%)
Dec 23, 2002 2.565 2.565 2.428 2.448 305,610 -0.10(-4.03%)
Dec 20, 2002 2.500 2.551 2.480 2.551 511,450 +0.11(+4.57%)
Dec 19, 2002 2.437 2.480 2.428 2.440 346,918 +0.05(+2.03%)
Dec 18, 2002 2.405 2.405 2.385 2.391 161,031 -0.01(-0.59%)
Dec 17, 2002 2.442 2.442 2.388 2.405 447,738 -0.01(-0.36%)
Dec 16, 2002 2.400 2.420 2.371 2.414 853,468 +0.13(+5.63%)
Dec 13, 2002 2.277 2.300 2.271 2.285 918,230 +0.00(+0.00%)
Dec 12, 2002 2.271 2.314 2.271 2.285 1,345,315 +0.01(+0.25%)
Dec 11, 2002 2.305 2.305 2.171 2.280 528,954 -0.03(-1.48%)
Dec 10, 2002 2.234 2.314 2.231 2.314 753,348 +0.10(+4.52%)
Dec 09, 2002 2.234 2.251 2.214 2.214 538,406 -0.04(-1.90%)
Dec 06, 2002 2.280 2.280 2.220 2.257 214,942 -0.01(-0.63%)
Dec 05, 2002 2.285 2.285 2.268 2.271 92,418 -0.01(-0.38%)
Dec 04, 2002 2.257 2.282 2.257 2.280 155,430 +0.02(+1.01%)
Dec 03, 2002 2.211 2.271 2.211 2.257 468,042 +0.07(+3.00%)
Dec 02, 2002 2.137 2.205 2.137 2.191 473,993 -0.00(-0.13%)
Nov 29, 2002 2.142 2.242 2.142 2.194 421,132 +0.03(+1.45%)
Nov 27, 2002 2.120 2.165 2.085 2.162 212,491 +0.04(+2.02%)
Nov 26, 2002 2.131 2.140 2.120 2.120 67,913 -0.01(-0.54%)
Nov 25, 2002 2.145 2.165 2.128 2.131 152,630 -0.01(-0.67%)
Nov 22, 2002 2.228 2.228 2.134 2.145 262,901 -0.01(-0.27%)
Nov 21, 2002 2.157 2.157 2.120 2.151 463,841 +0.04(+1.76%)
Nov 20, 2002 2.028 2.114 2.028 2.114 175,734 +0.04(+2.07%)
Nov 19, 2002 2.080 2.080 2.034 2.071 451,939 -0.00(-0.14%)
Nov 18, 2002 2.085 2.085 2.062 2.074 319,262 -0.01(-0.55%)
Nov 15, 2002 2.080 2.085 2.057 2.085 360,571 -0.04(-2.01%)
Nov 14, 2002 2.048 2.128 2.031 2.128 824,062 +0.13(+6.73%)
Nov 13, 2002 1.991 2.008 1.977 1.994 147,729 -0.01(-0.71%)
Nov 12, 2002 1.985 2.008 1.985 2.008 905,628 +0.12(+6.52%)
Nov 11, 2002 1.908 1.920 1.877 1.885 290,907 +0.00(+0.00%)
Nov 08, 2002 1.900 1.917 1.885 1.885 154,380 +0.03(+1.54%)
Nov 07, 2002 1.857 1.957 1.857 1.857 245,048 -0.03(-1.51%)
Nov 06, 2002 1.885 1.885 1.814 1.885 396,278 -0.01(-0.45%)
Nov 05, 2002 1.914 1.928 1.888 1.894 589,166 -0.09(-4.60%)
Nov 04, 2002 1.971 1.997 1.971 1.985 288,106 +0.04(+2.21%)
Nov 01, 2002 1.891 1.942 1.885 1.942 310,161 +0.04(+1.95%)
Oct 31, 2002 1.865 1.917 1.862 1.905 706,789 +0.05(+2.62%)
Oct 30, 2002 1.723 1.857 1.723 1.857 484,145 +0.15(+8.88%)
Oct 29, 2002 1.757 1.757 1.697 1.705 985,794 +0.02(+1.19%)
Oct 28, 2002 1.660 1.700 1.657 1.685 1,017,650 +0.05(+2.79%)
Oct 25, 2002 1.657 1.657 1.614 1.640 661,630 -0.05(-2.71%)
Oct 24, 2002 1.685 1.714 1.665 1.685 377,024 +0.01(+0.68%)
Oct 23, 2002 1.674 1.674 1.634 1.674 470,842 -0.03(-1.51%)
Oct 22, 2002 1.743 1.743 1.631 1.700 1,562,357 -0.08(-4.34%)
Oct 21, 2002 1.737 1.794 1.723 1.777 991,045 +0.04(+2.30%)
Oct 18, 2002 1.805 1.805 1.714 1.737 1,300,506 -0.04(-2.41%)
Oct 17, 2002 1.757 1.780 1.723 1.780 1,272,150 +0.09(+5.24%)
Oct 16, 2002 1.708 1.714 1.674 1.691 1,093,965 -0.02(-1.00%)
Oct 15, 2002 1.657 1.757 1.657 1.708 3,530,795 +0.10(+6.41%)
Oct 14, 2002 1.528 1.628 1.505 1.605 3,235,687 -0.40(-19.83%)
Oct 11, 2002 1.985 2.014 1.900 2.002 1,459,787 -0.02(-1.13%)
Oct 10, 2002 1.988 2.034 1.988 2.025 244,698 +0.03(+1.29%)
Oct 09, 2002 2.062 2.062 2.000 2.000 255,200 -0.07(-3.45%)
Oct 08, 2002 2.071 2.071 2.042 2.071 317,162 +0.03(+1.40%)
Oct 07, 2002 2.065 2.085 2.042 2.042 163,132 -0.01(-0.42%)
Oct 04, 2002 2.077 2.114 2.014 2.051 349,368 -0.02(-0.97%)
Oct 03, 2002 2.114 2.185 2.071 2.071 193,238 -0.01(-0.68%)
Oct 02, 2002 2.142 2.142 2.071 2.085 490,096 -0.13(-5.81%)
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.