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 (%)
Sep 30, 2004 4.718 4.785 4.718 4.769 1,652,152 +0.07(+1.49%)
Sep 29, 2004 4.791 4.818 4.696 4.699 731,858 -0.05(-0.97%)
Sep 28, 2004 4.785 4.785 4.696 4.745 493,716 -0.04(-0.85%)
Sep 27, 2004 4.839 4.853 4.774 4.785 1,177,353 -0.06(-1.28%)
Sep 24, 2004 4.880 4.882 4.839 4.847 1,076,087 +0.05(+1.01%)
Sep 23, 2004 4.880 4.915 4.788 4.799 1,237,816 -0.14(-2.84%)
Sep 22, 2004 4.960 4.987 4.909 4.939 1,330,921 -0.06(-1.24%)
Sep 21, 2004 5.022 5.047 5.001 5.001 1,681,827 +0.06(+1.20%)
Sep 20, 2004 4.915 5.052 4.915 4.942 2,406,266 +0.03(+0.55%)
Sep 17, 2004 4.920 4.920 4.885 4.915 637,640 +0.02(+0.50%)
Sep 16, 2004 4.826 4.904 4.826 4.890 921,777 +0.10(+2.14%)
Sep 15, 2004 4.796 4.809 4.785 4.788 96,072 -0.04(-0.73%)
Sep 14, 2004 4.812 4.850 4.788 4.823 402,095 +0.05(+1.13%)
Sep 13, 2004 4.656 4.820 4.656 4.769 278,202 +0.09(+1.84%)
Sep 10, 2004 4.642 4.758 4.642 4.683 83,089 +0.00(+0.06%)
Sep 09, 2004 4.691 4.691 4.634 4.680 239,996 -0.07(-1.48%)
Sep 08, 2004 4.799 4.799 4.734 4.750 201,418 -0.04(-0.73%)
Sep 07, 2004 4.718 4.785 4.704 4.785 521,908 +0.05(+0.97%)
Sep 03, 2004 4.731 4.826 4.694 4.739 320,860 +0.01(+0.17%)
Sep 02, 2004 4.621 4.745 4.594 4.731 434,366 +0.15(+3.36%)
Sep 01, 2004 4.505 4.634 4.505 4.578 480,734 +0.19(+4.43%)
Aug 31, 2004 4.338 4.394 4.329 4.383 268,187 +0.08(+1.88%)
Aug 30, 2004 4.259 4.324 4.259 4.303 174,340 +0.03(+0.69%)
Aug 27, 2004 4.265 4.313 4.211 4.273 308,619 +0.01(+0.25%)
Aug 26, 2004 4.259 4.273 4.181 4.262 178,049 -0.02(-0.57%)
Aug 25, 2004 4.265 4.327 4.257 4.286 428,802 -0.01(-0.31%)
Aug 24, 2004 4.295 4.305 4.238 4.300 464,412 +0.01(+0.13%)
Aug 23, 2004 4.405 4.481 4.273 4.295 435,850 -0.25(-5.57%)
Aug 20, 2004 4.529 4.575 4.529 4.548 209,579 +0.01(+0.24%)
Aug 19, 2004 4.421 4.556 4.421 4.537 863,540 +0.09(+2.00%)
Aug 18, 2004 4.416 4.448 4.381 4.448 527,101 +0.04(+0.79%)
Aug 17, 2004 4.397 4.448 4.397 4.413 333,843 -0.00(-0.06%)
Aug 16, 2004 4.400 4.432 4.386 4.416 435,850 -0.00(-0.06%)
Aug 13, 2004 4.400 4.448 4.394 4.419 377,613 +0.02(+0.43%)
Aug 12, 2004 4.421 4.421 4.394 4.400 125,747 -0.02(-0.43%)
Aug 11, 2004 4.402 4.432 4.400 4.419 340,890 +0.02(+0.43%)
Aug 10, 2004 4.408 4.421 4.383 4.400 313,812 -0.02(-0.49%)
Aug 09, 2004 4.421 4.505 4.408 4.421 444,753 +0.04(+0.92%)
Aug 06, 2004 4.394 4.481 4.362 4.381 436,592 -0.03(-0.67%)
Aug 05, 2004 4.435 4.518 4.394 4.410 294,152 -0.06(-1.45%)
Aug 04, 2004 4.421 4.499 4.394 4.475 279,315 -0.03(-0.60%)
Aug 03, 2004 4.462 4.529 4.451 4.502 612,787 +0.02(+0.42%)
Aug 02, 2004 4.448 4.518 4.421 4.483 919,923 -0.10(-2.23%)
Jul 30, 2004 4.650 4.650 4.494 4.586 404,692 -0.01(-0.18%)
Jul 29, 2004 4.543 4.610 4.543 4.594 348,309 +0.07(+1.61%)
Jul 28, 2004 4.475 4.526 4.408 4.521 3,831,406 +0.09(+2.13%)
Jul 27, 2004 4.448 4.516 4.421 4.427 1,071,636 -0.05(-1.08%)
Jul 26, 2004 4.489 4.521 4.421 4.475 543,422 -0.05(-1.13%)
Jul 23, 2004 4.570 4.575 4.478 4.526 546,389 -0.00(-0.06%)
Jul 22, 2004 4.556 4.572 4.394 4.529 715,166 -0.09(-2.04%)
Jul 21, 2004 4.750 4.782 4.613 4.623 1,445,911 -0.07(-1.49%)
Jul 20, 2004 4.626 4.702 4.610 4.694 1,243,751 +0.07(+1.46%)
Jul 19, 2004 4.637 4.650 4.559 4.626 1,162,515 +0.00(+0.06%)
Jul 16, 2004 4.556 4.650 4.548 4.623 782,676 +0.22(+4.89%)
Jul 15, 2004 4.421 4.448 4.370 4.408 520,795 -0.01(-0.30%)
Jul 14, 2004 4.462 4.489 4.386 4.421 691,426 -0.03(-0.61%)
Jul 13, 2004 4.448 4.472 4.432 4.448 605,368 -0.09(-1.90%)
Jul 12, 2004 4.502 4.564 4.502 4.534 899,892 -0.03(-0.71%)
Jul 09, 2004 4.561 4.650 4.548 4.567 791,208 -0.02(-0.35%)
Jul 08, 2004 4.645 4.645 4.513 4.583 597,950 -0.09(-2.02%)
Jul 07, 2004 4.632 4.718 4.583 4.677 1,092,037 +0.09(+1.94%)
Jul 06, 2004 4.677 4.707 4.586 4.588 2,240,829 +0.13(+2.96%)
Jul 02, 2004 4.448 4.486 4.408 4.456 1,242,267 +0.18(+4.29%)
Jul 01, 2004 4.246 4.327 4.246 4.273 1,142,856 +0.08(+1.93%)
Jun 30, 2004 4.179 4.265 4.154 4.192 1,577,965 +0.05(+1.17%)
Jun 29, 2004 4.192 4.219 4.117 4.144 294,894 +0.02(+0.39%)
Jun 28, 2004 4.192 4.219 4.100 4.127 467,380 -0.06(-1.54%)
Jun 25, 2004 4.179 4.243 4.157 4.192 1,374,320 +0.10(+2.37%)
Jun 24, 2004 4.157 4.219 4.003 4.095 1,067,556 -0.05(-1.11%)
Jun 23, 2004 4.003 4.162 3.990 4.141 2,776,461 +0.28(+7.26%)
Jun 22, 2004 3.815 3.896 3.815 3.861 899,150 +0.03(+0.85%)
Jun 21, 2004 3.815 3.882 3.798 3.828 957,387 +0.01(+0.21%)
Jun 18, 2004 3.815 3.877 3.807 3.820 949,598 -0.04(-0.98%)
Jun 17, 2004 3.968 3.968 3.844 3.858 608,707 -0.06(-1.65%)
Jun 16, 2004 3.855 3.944 3.847 3.922 430,286 -0.01(-0.27%)
Jun 15, 2004 3.909 3.960 3.898 3.933 807,529 +0.12(+3.26%)
Jun 14, 2004 3.893 3.896 3.793 3.809 829,414 -0.14(-3.62%)
Jun 10, 2004 3.990 4.003 3.933 3.952 595,353 -0.01(-0.27%)
Jun 09, 2004 4.041 4.049 3.963 3.963 1,043,445 -0.11(-2.78%)
Jun 08, 2004 4.044 4.098 4.030 4.076 1,057,540 +0.05(+1.27%)
Jun 07, 2004 3.955 4.028 3.955 4.025 1,892,148 +0.09(+2.26%)
Jun 04, 2004 3.936 3.990 3.928 3.936 1,881,762 -0.00(-0.07%)
Jun 03, 2004 4.152 4.152 3.855 3.939 3,788,748 -0.23(-5.44%)
Jun 02, 2004 4.259 4.286 4.138 4.165 2,586,913 -0.16(-3.62%)
Jun 01, 2004 4.300 4.340 4.300 4.321 1,302,729 -0.03(-0.74%)
May 28, 2004 4.335 4.365 4.300 4.354 1,456,297 -0.01(-0.19%)
May 27, 2004 4.354 4.367 4.335 4.362 1,912,550 +0.05(+1.06%)
May 26, 2004 4.300 4.351 4.300 4.316 1,539,758 -0.09(-2.14%)
May 25, 2004 4.330 4.489 4.259 4.410 2,154,400 -0.13(-2.97%)
May 24, 2004 4.578 4.583 4.489 4.545 744,099 -0.02(-0.53%)
May 21, 2004 4.561 4.610 4.543 4.570 792,320 +0.02(+0.47%)
May 20, 2004 4.640 4.640 4.448 4.548 2,007,138 -0.09(-1.92%)
May 19, 2004 4.381 4.712 4.381 4.637 3,456,018 +0.42(+10.04%)
May 18, 2004 4.117 4.214 4.084 4.214 1,943,337 +0.13(+3.17%)
May 17, 2004 4.060 4.130 3.976 4.084 1,566,466 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.413 310,474 -0.04(-0.85%)
May 13, 2004 4.408 4.518 4.408 4.451 379,839 +0.04(+0.98%)
May 12, 2004 4.435 4.534 4.394 4.408 616,496 -0.01(-0.30%)
May 11, 2004 4.192 4.462 4.192 4.421 1,272,313 +0.22(+5.33%)
May 10, 2004 4.133 4.246 4.125 4.197 2,156,626 -0.29(-6.49%)
May 07, 2004 4.650 4.772 4.408 4.489 1,727,823 -0.16(-3.48%)
May 06, 2004 4.853 4.853 4.583 4.650 1,373,207 -0.30(-6.05%)
May 05, 2004 5.095 5.095 4.933 4.950 1,648,443 -0.21(-4.13%)
May 04, 2004 5.049 5.203 4.987 5.163 806,787 +0.20(+4.08%)
May 03, 2004 4.979 5.144 4.960 4.960 1,439,234 +0.08(+1.66%)
Apr 30, 2004 4.920 4.933 4.826 4.880 1,136,550 -0.11(-2.16%)
Apr 29, 2004 5.109 5.149 4.952 4.987 1,540,129 -0.18(-3.44%)
Apr 28, 2004 5.297 5.300 5.103 5.165 826,076 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.284 5.311 487,410 -0.06(-1.05%)
Apr 26, 2004 5.365 5.416 5.349 5.367 618,722 +0.07(+1.32%)
Apr 23, 2004 5.230 5.338 5.230 5.297 449,575 +0.10(+1.87%)
Apr 22, 2004 5.133 5.219 5.020 5.200 538,971 -0.01(-0.21%)
Apr 21, 2004 5.230 5.235 5.195 5.211 336,810 -0.07(-1.38%)
Apr 20, 2004 5.284 5.365 5.230 5.284 859,831 +0.21(+4.14%)
Apr 19, 2004 5.095 5.095 4.893 5.074 405,433 -0.04(-0.69%)
Apr 16, 2004 5.041 5.114 5.041 5.109 418,045 +0.13(+2.54%)
Apr 15, 2004 4.971 5.009 4.933 4.982 303,055 -0.06(-1.12%)
Apr 14, 2004 5.082 5.106 5.017 5.039 550,470 -0.03(-0.59%)
Apr 13, 2004 4.987 5.114 4.987 5.068 1,921,823 +0.08(+1.62%)
Apr 12, 2004 4.907 5.095 4.907 4.987 811,980 -0.01(-0.16%)
Apr 08, 2004 5.033 5.095 4.995 4.995 836,462 -0.03(-0.64%)
Apr 07, 2004 4.853 5.114 4.853 5.028 2,224,878 +0.08(+1.63%)
Apr 06, 2004 4.807 4.960 4.796 4.947 1,493,762 +0.17(+3.61%)
Apr 05, 2004 4.785 4.785 4.637 4.774 731,116 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.691 4.729 552,695 +0.08(+1.74%)
Apr 01, 2004 4.650 4.661 4.610 4.648 1,605,414 +0.11(+2.31%)
Mar 31, 2004 4.543 4.561 4.505 4.543 1,468,167 +0.13(+3.06%)
Mar 30, 2004 4.313 4.421 4.313 4.408 929,567 +0.16(+3.81%)
Mar 29, 2004 4.152 4.305 4.111 4.246 1,289,005 +0.07(+1.68%)
Mar 26, 2004 4.206 4.206 4.154 4.176 632,076 -0.23(-5.26%)
Mar 25, 2004 4.327 4.446 4.259 4.408 1,502,293 +0.17(+3.94%)
Mar 24, 2004 4.273 4.313 4.208 4.241 517,827 +0.01(+0.19%)
Mar 23, 2004 4.273 4.273 4.222 4.233 875,781 +0.09(+2.28%)
Mar 22, 2004 4.278 4.300 4.138 4.138 523,020 -0.20(-4.54%)
Mar 19, 2004 4.432 4.443 4.335 4.335 530,068 -0.06(-1.29%)
Mar 18, 2004 4.313 4.413 4.300 4.392 404,692 -0.01(-0.12%)
Mar 17, 2004 4.313 4.435 4.297 4.397 513,376 +0.26(+6.39%)
Mar 16, 2004 4.125 4.241 4.125 4.133 583,483 +0.05(+1.32%)
Mar 15, 2004 4.308 4.308 4.044 4.079 699,957 -0.23(-5.26%)
Mar 12, 2004 4.206 4.340 4.206 4.305 1,102,424 +0.14(+3.37%)
Mar 11, 2004 4.111 4.257 4.111 4.165 1,563,869 -0.24(-5.50%)
Mar 10, 2004 4.491 4.491 4.381 4.408 351,648 -0.04(-0.85%)
Mar 09, 2004 4.475 4.510 4.400 4.446 592,756 +0.08(+1.85%)
Mar 08, 2004 4.664 4.664 4.340 4.365 1,448,137 -0.30(-6.42%)
Mar 05, 2004 4.677 4.710 4.637 4.664 514,489 +0.01(+0.29%)
Mar 04, 2004 4.650 4.669 4.629 4.650 472,573 -0.04(-0.75%)
Mar 03, 2004 4.664 4.731 4.615 4.685 437,334 -0.06(-1.31%)
Mar 02, 2004 4.772 4.772 4.720 4.747 219,594 -0.02(-0.51%)
Mar 01, 2004 4.683 4.785 4.675 4.772 451,801 +0.13(+2.79%)
Feb 27, 2004 4.745 4.745 4.623 4.642 701,070 -0.09(-1.88%)
Feb 26, 2004 4.785 4.785 4.694 4.731 855,751 -0.04(-0.90%)
Feb 25, 2004 4.718 4.793 4.664 4.774 182,871 +0.04(+0.80%)
Feb 24, 2004 4.799 4.799 4.691 4.737 392,822 -0.11(-2.23%)
Feb 23, 2004 4.890 4.901 4.788 4.844 229,980 -0.05(-0.94%)
Feb 20, 2004 4.888 4.920 4.853 4.890 225,529 -0.03(-0.60%)
Feb 19, 2004 4.912 4.995 4.888 4.920 288,217 +0.02(+0.33%)
Feb 18, 2004 4.987 5.001 4.885 4.904 204,757 +0.04(+0.89%)
Feb 17, 2004 4.834 4.880 4.834 4.861 615,384 +0.03(+0.56%)
Feb 13, 2004 4.933 4.977 4.834 4.834 268,929 -0.09(-1.81%)
Feb 12, 2004 4.947 5.009 4.907 4.923 938,470 -0.04(-0.76%)
Feb 11, 2004 4.909 4.987 4.880 4.960 443,640 +0.05(+1.04%)
Feb 10, 2004 4.869 4.998 4.858 4.909 1,252,653 +0.05(+1.00%)
Feb 09, 2004 4.720 4.877 4.720 4.861 505,586 +0.17(+3.68%)
Feb 06, 2004 4.570 4.691 4.561 4.688 446,236 +0.07(+1.52%)
Feb 05, 2004 4.516 4.677 4.516 4.618 606,481 -0.02(-0.35%)
Feb 04, 2004 4.664 4.669 4.634 4.634 995,594 -0.07(-1.49%)
Feb 03, 2004 4.799 4.799 4.702 4.704 751,888 -0.11(-2.30%)
Feb 02, 2004 4.812 4.888 4.772 4.815 737,422 +0.01(+0.28%)
Jan 30, 2004 4.780 4.812 4.650 4.801 596,466 -0.05(-0.95%)
Jan 29, 2004 4.853 4.907 4.828 4.847 1,249,686 -0.01(-0.22%)
Jan 28, 2004 5.082 5.082 4.855 4.858 679,185 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.052 1,000,787 -0.05(-0.90%)
Jan 26, 2004 5.074 5.111 5.009 5.098 326,053 -0.02(-0.32%)
Jan 23, 2004 5.136 5.138 5.095 5.114 444,382 -0.02(-0.42%)
Jan 22, 2004 5.252 5.252 5.133 5.136 485,185 -0.11(-2.06%)
Jan 21, 2004 5.163 5.243 5.093 5.243 1,305,326 +0.06(+1.25%)
Jan 20, 2004 4.871 5.217 4.871 5.179 1,179,949 +0.29(+5.90%)
Jan 16, 2004 4.863 4.907 4.842 4.890 291,927 +0.08(+1.74%)
Jan 15, 2004 4.826 4.826 4.772 4.807 569,758 -0.05(-0.94%)
Jan 14, 2004 4.785 4.882 4.785 4.853 235,173 +0.02(+0.45%)
Jan 13, 2004 4.799 4.877 4.799 4.831 534,890 +0.04(+0.84%)
Jan 12, 2004 4.844 4.853 4.782 4.791 877,636 -0.16(-3.16%)
Jan 09, 2004 5.001 5.017 4.947 4.947 636,156 -0.03(-0.54%)
Jan 08, 2004 4.844 4.947 4.823 4.974 1,144,710 +0.22(+4.65%)
Jan 07, 2004 4.664 4.799 4.637 4.753 928,825 -0.24(-4.75%)
Jan 06, 2004 4.947 5.095 4.947 4.990 1,142,856 +0.02(+0.33%)
Jan 05, 2004 4.907 5.041 4.869 4.974 1,321,276 +0.36(+7.77%)
Jan 02, 2004 4.529 4.640 4.475 4.615 783,418 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.378 4.427 593,127 +0.02(+0.37%)
Dec 30, 2003 4.421 4.481 4.394 4.410 777,112 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,143 +0.27(+6.62%)
Dec 26, 2003 4.127 4.152 4.095 4.114 81,606 -0.01(-0.33%)
Dec 24, 2003 4.152 4.157 4.125 4.127 96,443 -0.02(-0.58%)
Dec 23, 2003 4.090 4.160 4.090 4.152 291,556 +0.00(+0.06%)
Dec 22, 2003 4.171 4.171 4.098 4.149 606,481 +0.02(+0.59%)
Dec 19, 2003 4.171 4.171 4.117 4.125 402,837 -0.03(-0.71%)
Dec 18, 2003 4.095 4.176 4.084 4.154 672,879 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.955 4.098 894,328 +0.14(+3.54%)
Dec 16, 2003 4.044 4.044 3.936 3.958 675,104 -0.03(-0.74%)
Dec 15, 2003 4.017 4.017 3.963 3.987 1,224,833 -0.00(-0.07%)
Dec 12, 2003 3.936 3.990 3.936 3.990 561,227 +0.06(+1.58%)
Dec 11, 2003 3.828 3.974 3.828 3.928 758,936 +0.19(+5.20%)
Dec 10, 2003 3.761 3.761 3.704 3.734 1,098,343 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.661 3.677 1,373,578 -0.07(-1.87%)
Dec 08, 2003 3.834 3.839 3.747 3.747 1,027,123 -0.11(-2.93%)
Dec 05, 2003 3.882 3.882 3.855 3.861 224,787 -0.08(-1.92%)
Dec 04, 2003 3.947 3.949 3.909 3.936 170,630 -0.01(-0.27%)
Dec 03, 2003 3.966 3.979 3.941 3.947 253,349 +0.04(+1.10%)
Dec 02, 2003 3.904 3.944 3.887 3.904 301,571 -0.01(-0.34%)
Dec 01, 2003 3.917 3.931 3.882 3.917 826,818 +0.00(+0.07%)
Nov 28, 2003 3.936 3.949 3.909 3.914 620,577 +0.09(+2.33%)
Nov 26, 2003 3.801 3.823 3.801 3.825 613,529 +0.03(+0.78%)
Nov 25, 2003 3.823 3.823 3.788 3.796 530,810 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.758 3.788 544,164 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.807 3.817 695,506 +0.10(+2.61%)
Nov 20, 2003 3.734 3.761 3.723 3.720 288,588 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.645 3.674 922,519 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.750 416,191 -0.01(-0.29%)
Nov 17, 2003 3.701 3.734 3.685 3.761 548,986 +0.15(+4.10%)
Nov 14, 2003 3.707 3.734 3.612 3.612 526,730 -0.07(-1.97%)
Nov 13, 2003 3.761 3.761 3.680 3.685 599,804 -0.12(-3.05%)
Nov 12, 2003 3.723 3.828 3.723 3.801 1,168,079 +0.22(+6.02%)
Nov 11, 2003 3.537 3.577 3.534 3.586 1,634,347 +0.05(+1.29%)
Nov 10, 2003 3.626 3.626 3.534 3.540 1,822,783 -0.09(-2.60%)
Nov 07, 2003 3.642 3.707 3.591 3.634 2,940,415 -0.22(-5.80%)
Nov 06, 2003 3.887 3.931 3.855 3.858 1,642,508 -0.02(-0.62%)
Nov 05, 2003 3.642 3.898 3.575 3.882 2,771,268 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.575 3.580 2,438,252 -0.24(-6.28%)
Nov 03, 2003 3.828 3.820 3.707 3.820 2,135,709 -0.01(-0.21%)
Oct 31, 2003 3.890 3.890 3.861 3.828 1,169,563 -0.07(-1.87%)
Oct 30, 2003 3.922 3.931 3.901 3.901 1,245,605 -0.06(-1.50%)
Oct 29, 2003 3.949 3.976 3.896 3.960 1,727,823 +0.01(+0.27%)
Oct 28, 2003 3.909 3.974 3.906 3.949 941,066 +0.01(+0.27%)
Oct 27, 2003 3.855 3.987 3.834 3.939 1,118,003 +0.07(+1.81%)
Oct 24, 2003 3.858 3.909 3.777 3.869 866,879 -0.01(-0.35%)
Oct 23, 2003 3.898 3.898 3.828 3.882 1,170,305 -0.07(-1.71%)
Oct 22, 2003 3.990 4.003 3.949 3.949 429,173 -0.05(-1.35%)
Oct 21, 2003 3.998 4.006 3.976 4.003 541,567 +0.03(+0.68%)
Oct 20, 2003 3.990 4.011 3.976 3.976 531,181 +0.00(+0.00%)
Oct 17, 2003 4.030 4.030 3.914 3.976 981,498 +0.06(+1.58%)
Oct 16, 2003 3.869 3.920 3.863 3.914 1,056,057 -0.02(-0.55%)
Oct 15, 2003 3.982 3.982 3.912 3.936 580,516 -0.05(-1.15%)
Oct 14, 2003 4.030 4.030 3.963 3.982 918,810 -0.04(-0.87%)
Oct 13, 2003 4.003 4.044 3.998 4.017 1,023,414 -0.12(-2.80%)
Oct 10, 2003 4.017 4.138 4.017 4.133 874,668 +0.08(+1.86%)
Oct 09, 2003 4.030 4.122 3.941 4.057 990,772 +0.08(+2.10%)
Oct 08, 2003 3.893 3.974 3.893 3.974 1,197,383 +0.01(+0.27%)
Oct 07, 2003 3.990 3.990 3.931 3.963 1,454,814 -0.09(-2.13%)
Oct 06, 2003 3.949 4.057 3.949 4.049 1,440,347 -0.03(-0.73%)
Oct 03, 2003 4.084 4.106 4.014 4.079 1,046,783 +0.01(+0.13%)
Oct 02, 2003 4.109 4.109 4.071 4.073 2,079,100 +0.14(+3.56%)
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.