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 (%)
May 31, 2005 5.257 5.338 5.233 5.324 2,407,379 +0.09(+1.75%)
May 27, 2005 5.243 5.252 5.203 5.233 381,693 -0.02(-0.46%)
May 26, 2005 5.155 5.279 5.155 5.257 1,239,670 +0.11(+2.04%)
May 25, 2005 5.171 5.171 5.130 5.152 531,923 -0.02(-0.36%)
May 24, 2005 5.149 5.190 5.114 5.171 512,634 +0.03(+0.63%)
May 23, 2005 5.138 5.190 5.128 5.138 352,760 -0.02(-0.31%)
May 20, 2005 5.163 5.187 5.114 5.155 597,579 +0.02(+0.47%)
May 19, 2005 5.068 5.157 5.063 5.130 704,779 +0.10(+1.98%)
May 18, 2005 4.960 5.063 4.944 5.031 432,512 +0.07(+1.41%)
May 17, 2005 4.933 4.960 4.890 4.960 395,418 +0.01(+0.27%)
May 16, 2005 4.974 4.974 4.907 4.947 536,003 -0.04(-0.76%)
May 13, 2005 5.004 5.055 4.952 4.985 734,083 -0.05(-0.91%)
May 12, 2005 5.068 5.068 4.987 5.031 603,885 -0.04(-0.80%)
May 11, 2005 5.095 5.095 5.020 5.071 491,491 -0.05(-0.95%)
May 10, 2005 5.190 5.192 5.095 5.119 1,304,213 -0.11(-2.01%)
May 09, 2005 5.176 5.246 5.171 5.225 1,035,284 +0.20(+3.91%)
May 06, 2005 5.057 5.057 4.979 5.028 1,063,475 +0.15(+3.04%)
May 05, 2005 4.960 4.974 4.871 4.880 222,562 -0.04(-0.82%)
May 04, 2005 4.834 4.955 4.831 4.920 1,483,376 +0.20(+4.29%)
May 03, 2005 4.637 4.812 4.623 4.718 1,665,506 +0.18(+3.86%)
May 02, 2005 4.785 4.791 4.486 4.543 2,499,743 -0.32(-6.49%)
Apr 29, 2005 4.853 4.915 4.785 4.858 1,263,410 +0.01(+0.11%)
Apr 28, 2005 4.826 4.855 4.812 4.853 928,454 +0.06(+1.18%)
Apr 27, 2005 4.826 4.869 4.788 4.796 990,401 +0.01(+0.23%)
Apr 26, 2005 4.799 4.866 4.782 4.785 1,461,861 -0.02(-0.34%)
Apr 25, 2005 4.853 4.863 4.715 4.801 1,063,846 -0.05(-1.06%)
Apr 22, 2005 4.907 4.907 4.828 4.853 432,141 -0.06(-1.21%)
Apr 21, 2005 4.942 4.960 4.901 4.912 411,739 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.923 4.933 221,078 -0.09(-1.72%)
Apr 19, 2005 5.022 5.068 4.979 5.020 669,911 -0.00(-0.05%)
Apr 18, 2005 5.055 5.055 4.947 5.022 762,646 -0.09(-1.69%)
Apr 15, 2005 5.249 5.249 5.079 5.109 413,965 -0.18(-3.37%)
Apr 14, 2005 5.284 5.319 5.262 5.287 457,365 -0.01(-0.20%)
Apr 13, 2005 5.365 5.378 5.243 5.297 435,850 -0.04(-0.81%)
Apr 12, 2005 5.297 5.341 5.195 5.341 698,473 +0.02(+0.41%)
Apr 11, 2005 5.327 5.341 5.311 5.319 520,053 -0.01(-0.15%)
Apr 08, 2005 5.257 5.386 5.257 5.327 360,921 -0.02(-0.30%)
Apr 07, 2005 5.314 5.351 5.265 5.343 277,460 +0.03(+0.61%)
Apr 06, 2005 5.243 5.327 5.243 5.311 444,753 +0.03(+0.61%)
Apr 05, 2005 5.303 5.308 5.257 5.279 242,592 -0.01(-0.10%)
Apr 04, 2005 5.330 5.330 5.265 5.284 487,039 -0.02(-0.31%)
Apr 01, 2005 5.217 5.330 5.217 5.300 1,320,164 +0.25(+4.91%)
Mar 31, 2005 5.041 5.117 5.006 5.052 617,238 -0.01(-0.11%)
Mar 30, 2005 4.974 5.057 4.974 5.057 1,455,185 +0.11(+2.18%)
Mar 29, 2005 5.079 5.084 4.933 4.950 1,215,188 -0.16(-3.22%)
Mar 28, 2005 5.176 5.198 5.103 5.114 514,118 -0.01(-0.26%)
Mar 24, 2005 5.179 5.230 5.114 5.128 334,584 -0.08(-1.50%)
Mar 23, 2005 5.270 5.295 5.176 5.206 2,197,429 +0.10(+2.01%)
Mar 22, 2005 5.203 5.217 5.087 5.103 1,254,137 -0.03(-0.53%)
Mar 21, 2005 5.203 5.203 5.082 5.130 1,204,060 +0.08(+1.49%)
Mar 18, 2005 5.109 5.138 5.031 5.055 919,923 +0.07(+1.35%)
Mar 17, 2005 5.014 5.033 4.947 4.987 487,410 +0.04(+0.82%)
Mar 16, 2005 4.963 4.990 4.920 4.947 346,825 -0.02(-0.43%)
Mar 15, 2005 5.004 5.022 4.936 4.968 1,753,789 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,391 -0.11(-2.11%)
Mar 11, 2005 4.987 5.009 4.958 4.987 1,452,217 +0.08(+1.65%)
Mar 10, 2005 5.101 5.101 4.812 4.907 1,961,884 -0.21(-4.06%)
Mar 09, 2005 5.190 5.203 5.109 5.114 1,166,596 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,431 +0.06(+1.21%)
Mar 07, 2005 5.082 5.122 5.068 5.119 849,074 +0.02(+0.48%)
Mar 04, 2005 5.095 5.122 5.082 5.095 1,672,924 -0.12(-2.33%)
Mar 03, 2005 5.138 5.233 5.138 5.217 1,095,747 -0.01(-0.15%)
Mar 02, 2005 5.203 5.230 5.155 5.225 924,003 -0.01(-0.10%)
Mar 01, 2005 5.270 5.322 5.230 5.230 1,253,395 +0.05(+0.99%)
Feb 28, 2005 5.225 5.225 5.122 5.179 655,445 -0.02(-0.41%)
Feb 25, 2005 5.176 5.243 5.164 5.200 1,618,026 -0.13(-2.43%)
Feb 24, 2005 5.316 5.351 5.305 5.330 3,651,130 -0.09(-1.69%)
Feb 23, 2005 5.367 5.446 5.367 5.421 1,266,378 +0.03(+0.55%)
Feb 22, 2005 5.392 5.429 5.373 5.392 1,215,930 -0.04(-0.74%)
Feb 18, 2005 5.400 5.435 5.400 5.432 1,442,202 -0.04(-0.64%)
Feb 17, 2005 5.473 5.532 5.465 5.467 1,309,777 -0.03(-0.54%)
Feb 16, 2005 5.500 5.551 5.473 5.497 571,613 -0.02(-0.39%)
Feb 15, 2005 5.473 5.548 5.473 5.518 2,700,048 +0.11(+2.04%)
Feb 14, 2005 5.394 5.465 5.394 5.408 1,435,896 +0.01(+0.15%)
Feb 11, 2005 5.392 5.405 5.343 5.400 719,246 +0.02(+0.30%)
Feb 10, 2005 5.343 5.394 5.343 5.384 460,703 -0.00(-0.05%)
Feb 09, 2005 5.381 5.400 5.327 5.386 585,709 +0.01(+0.10%)
Feb 08, 2005 5.392 5.419 5.354 5.381 2,006,767 -0.04(-0.80%)
Feb 07, 2005 5.473 5.473 5.411 5.424 850,558 -0.05(-0.89%)
Feb 04, 2005 5.397 5.543 5.397 5.473 861,315 +0.03(+0.50%)
Feb 03, 2005 5.473 5.548 5.419 5.446 809,384 -0.14(-2.51%)
Feb 02, 2005 5.613 5.656 5.535 5.586 636,156 -0.06(-1.10%)
Feb 01, 2005 5.602 5.696 5.580 5.648 899,150 +0.05(+0.96%)
Jan 31, 2005 5.607 5.680 5.591 5.594 616,496 +0.02(+0.29%)
Jan 28, 2005 5.648 5.661 5.527 5.578 827,930 -0.06(-1.15%)
Jan 27, 2005 5.675 5.678 5.634 5.642 524,504 +0.01(+0.10%)
Jan 26, 2005 5.661 5.707 5.567 5.637 1,470,022 -0.00(-0.05%)
Jan 25, 2005 5.661 5.694 5.548 5.640 498,909 -0.02(-0.38%)
Jan 24, 2005 5.850 5.850 5.629 5.661 1,578,706 -0.12(-2.14%)
Jan 21, 2005 5.616 5.785 5.610 5.785 1,511,196 +0.00(+0.05%)
Jan 20, 2005 5.864 5.864 5.729 5.783 777,854 -0.08(-1.38%)
Jan 19, 2005 5.890 5.904 5.823 5.864 834,978 +0.03(+0.46%)
Jan 18, 2005 5.783 5.842 5.769 5.837 686,233 -0.08(-1.41%)
Jan 14, 2005 5.855 5.931 5.855 5.920 280,799 +0.08(+1.43%)
Jan 13, 2005 5.807 5.899 5.807 5.837 603,514 +0.18(+3.19%)
Jan 12, 2005 5.607 5.680 5.607 5.656 874,297 +0.10(+1.84%)
Jan 11, 2005 5.688 5.691 5.554 5.554 530,439 -0.13(-2.37%)
Jan 10, 2005 5.769 5.791 5.688 5.688 345,713 -0.21(-3.61%)
Jan 07, 2005 5.923 5.979 5.869 5.901 1,092,779 +0.15(+2.58%)
Jan 06, 2005 5.729 5.777 5.715 5.753 756,340 +0.16(+2.89%)
Jan 05, 2005 5.675 5.675 5.567 5.591 597,208 -0.10(-1.71%)
Jan 04, 2005 5.756 5.823 5.616 5.688 1,175,127 -0.06(-1.12%)
Jan 03, 2005 5.667 5.837 5.667 5.753 1,156,209 +0.09(+1.52%)
Dec 31, 2004 5.580 5.785 5.575 5.667 1,005,609 +0.06(+1.15%)
Dec 30, 2004 5.570 5.621 5.554 5.602 574,952 +0.01(+0.24%)
Dec 29, 2004 5.575 5.621 5.556 5.589 770,806 -0.05(-0.81%)
Dec 28, 2004 5.634 5.648 5.567 5.634 565,678 -0.05(-0.85%)
Dec 27, 2004 5.640 5.688 5.583 5.683 635,414 +0.02(+0.29%)
Dec 23, 2004 5.661 5.683 5.632 5.667 486,669 +0.06(+1.01%)
Dec 22, 2004 5.594 5.642 5.559 5.610 265,219 -0.04(-0.67%)
Dec 21, 2004 5.718 5.718 5.597 5.648 518,569 -0.05(-0.95%)
Dec 20, 2004 5.707 5.710 5.634 5.702 775,999 -0.01(-0.14%)
Dec 17, 2004 5.621 5.710 5.607 5.710 974,450 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.551 5.594 2,312,049 +0.11(+1.97%)
Dec 15, 2004 5.392 5.554 5.392 5.486 3,690,820 +0.27(+5.17%)
Dec 14, 2004 5.338 5.338 5.163 5.217 2,769,784 -0.19(-3.49%)
Dec 13, 2004 5.432 5.483 5.335 5.405 1,313,116 -0.03(-0.50%)
Dec 10, 2004 5.508 5.508 5.408 5.432 1,925,532 -0.08(-1.37%)
Dec 09, 2004 5.594 5.648 5.419 5.508 5,274,721 -0.42(-7.14%)
Dec 08, 2004 5.982 5.993 5.931 5.931 320,860 -0.10(-1.70%)
Dec 07, 2004 6.066 6.103 6.012 6.033 575,322 -0.04(-0.58%)
Dec 06, 2004 6.020 6.090 6.017 6.068 1,323,131 -0.02(-0.35%)
Dec 03, 2004 6.077 6.103 6.055 6.090 1,576,481 -0.20(-3.17%)
Dec 02, 2004 6.149 6.384 6.149 6.289 1,213,334 +0.16(+2.64%)
Dec 01, 2004 6.025 6.144 6.025 6.128 1,855,425 +0.15(+2.48%)
Nov 30, 2004 6.006 6.014 5.971 5.979 298,975 -0.01(-0.22%)
Nov 29, 2004 5.969 5.998 5.969 5.993 671,024 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.969 5.969 222,933 -0.08(-1.38%)
Nov 24, 2004 6.068 6.087 6.031 6.052 1,204,060 +0.01(+0.09%)
Nov 23, 2004 5.942 6.047 5.931 6.047 597,208 +0.15(+2.61%)
Nov 22, 2004 5.926 5.931 5.882 5.893 425,835 +0.04(+0.74%)
Nov 19, 2004 5.796 5.872 5.796 5.850 1,746,370 +0.11(+1.88%)
Nov 18, 2004 5.823 5.850 5.731 5.742 683,636 -0.11(-1.84%)
Nov 17, 2004 5.675 5.850 5.675 5.850 527,472 +0.18(+3.09%)
Nov 16, 2004 5.688 5.731 5.661 5.675 246,672 -0.01(-0.24%)
Nov 15, 2004 5.769 5.775 5.667 5.688 177,307 -0.04(-0.71%)
Nov 12, 2004 5.702 5.745 5.634 5.729 366,856 +0.05(+0.95%)
Nov 11, 2004 5.642 5.694 5.613 5.675 252,237 +0.03(+0.57%)
Nov 10, 2004 5.664 5.675 5.610 5.642 504,844 -0.01(-0.24%)
Nov 09, 2004 5.661 5.688 5.645 5.656 474,057 -0.05(-0.80%)
Nov 08, 2004 5.532 5.702 5.529 5.702 1,343,162 +0.19(+3.52%)
Nov 05, 2004 5.513 5.567 5.475 5.508 652,848 +0.00(+0.05%)
Nov 04, 2004 5.554 5.554 5.419 5.505 437,334 -0.06(-1.07%)
Nov 03, 2004 5.513 5.591 5.513 5.564 917,697 +0.17(+3.10%)
Nov 02, 2004 5.365 5.432 5.338 5.397 1,127,647 +0.19(+3.73%)
Nov 01, 2004 5.141 5.254 5.141 5.203 690,313 +0.06(+1.21%)
Oct 29, 2004 5.133 5.211 5.130 5.141 312,699 +0.01(+0.16%)
Oct 28, 2004 5.093 5.138 5.071 5.133 240,737 +0.07(+1.33%)
Oct 27, 2004 5.014 5.068 4.974 5.066 456,252 +0.05(+1.02%)
Oct 26, 2004 4.985 5.014 4.960 5.014 735,567 -0.08(-1.59%)
Oct 25, 2004 5.117 5.125 5.074 5.095 464,041 -0.11(-2.17%)
Oct 22, 2004 5.260 5.295 5.203 5.208 1,089,812 +0.08(+1.63%)
Oct 21, 2004 5.095 5.128 5.079 5.125 1,312,374 -0.04(-0.68%)
Oct 20, 2004 5.149 5.219 5.133 5.160 943,292 -0.14(-2.64%)
Oct 19, 2004 5.203 5.354 5.190 5.300 1,991,559 +0.17(+3.31%)
Oct 18, 2004 5.117 5.163 5.117 5.130 540,825 +0.01(+0.26%)
Oct 15, 2004 5.055 5.117 5.036 5.117 638,382 +0.12(+2.43%)
Oct 14, 2004 5.095 5.114 4.977 4.995 875,410 -0.10(-1.96%)
Oct 13, 2004 5.117 5.141 5.082 5.095 1,247,831 +0.05(+1.07%)
Oct 12, 2004 5.041 5.052 4.947 5.041 964,064 -0.05(-1.06%)
Oct 11, 2004 5.014 5.103 5.014 5.095 695,135 +0.08(+1.61%)
Oct 08, 2004 5.055 5.063 5.012 5.014 1,854,683 +0.01(+0.27%)
Oct 07, 2004 5.001 5.028 4.990 5.001 2,098,760 +0.03(+0.54%)
Oct 06, 2004 5.036 5.066 4.966 4.974 2,149,578 -0.15(-2.89%)
Oct 05, 2004 5.149 5.155 5.095 5.122 1,085,731 +0.05(+1.06%)
Oct 04, 2004 4.939 5.082 4.939 5.068 2,229,701 +0.13(+2.73%)
Oct 01, 2004 4.812 4.936 4.812 4.933 1,564,240 +0.16(+3.45%)
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%)
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.