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, 2012 9.650 9.661 9.430 9.518 2,222,465 +0.12(+1.31%)
May 30, 2012 9.506 9.521 9.381 9.395 2,216,930 +0.09(+1.01%)
May 29, 2012 9.448 9.451 9.249 9.302 1,899,794 +0.35(+3.95%)
May 25, 2012 9.118 9.135 8.881 8.948 2,821,838 -0.33(-3.56%)
May 24, 2012 9.366 9.401 9.220 9.278 2,576,027 -0.49(-5.03%)
May 23, 2012 9.652 9.787 9.623 9.769 1,614,632 -0.10(-1.01%)
May 22, 2012 9.851 9.901 9.804 9.869 1,583,831 -0.01(-0.15%)
May 21, 2012 9.796 9.904 9.752 9.883 1,521,615 +0.13(+1.35%)
May 18, 2012 9.731 9.816 9.676 9.752 829,550 -0.01(-0.12%)
May 17, 2012 9.752 9.812 9.699 9.764 1,243,535 +0.03(+0.33%)
May 16, 2012 9.892 9.904 9.688 9.731 1,659,562 -0.32(-3.17%)
May 15, 2012 10.17 10.23 10.01 10.05 1,895,049 +0.01(+0.09%)
May 14, 2012 10.16 10.18 10.04 10.04 941,101 -0.28(-2.69%)
May 11, 2012 10.27 10.36 10.26 10.32 970,244 +0.07(+0.66%)
May 10, 2012 10.29 10.34 10.21 10.25 1,087,190 +0.10(+1.01%)
May 09, 2012 10.07 10.16 9.983 10.15 1,513,035 -0.38(-3.61%)
May 08, 2012 10.49 10.53 10.45 10.53 1,603,306 +0.09(+0.84%)
May 07, 2012 10.44 10.49 10.39 10.44 3,475,965 -0.06(-0.56%)
May 04, 2012 10.50 10.58 10.48 10.50 1,661,293 +0.06(+0.62%)
May 03, 2012 10.51 10.53 10.42 10.44 1,841,868 -0.06(-0.56%)
May 02, 2012 10.51 10.56 10.46 10.49 1,028,652 -0.01(-0.06%)
May 01, 2012 10.47 10.54 10.45 10.50 977,465 -0.08(-0.80%)
Apr 30, 2012 10.63 10.63 10.54 10.59 1,124,252 -0.05(-0.47%)
Apr 27, 2012 10.82 10.82 10.25 10.63 5,679,561 +0.38(+3.71%)
Apr 26, 2012 10.03 10.26 10.03 10.25 7,208,774 +0.21(+2.10%)
Apr 25, 2012 10.05 10.07 10.01 10.04 1,990,922 -0.00(-0.03%)
Apr 24, 2012 10.02 10.15 10.00 10.05 1,533,981 +0.09(+0.88%)
Apr 23, 2012 9.842 9.980 9.807 9.959 1,198,622 +0.06(+0.62%)
Apr 20, 2012 9.875 9.948 9.825 9.898 1,417,367 +0.08(+0.77%)
Apr 19, 2012 9.854 9.974 9.818 9.822 1,446,609 +0.04(+0.39%)
Apr 18, 2012 9.705 9.787 9.699 9.784 1,759,640 +0.11(+1.09%)
Apr 17, 2012 9.617 9.705 9.614 9.679 2,254,375 +0.10(+1.07%)
Apr 16, 2012 9.629 9.650 9.543 9.576 1,872,847 -0.01(-0.12%)
Apr 13, 2012 9.622 9.622 9.521 9.588 1,358,333 -0.05(-0.52%)
Apr 12, 2012 9.588 9.670 9.574 9.638 911,966 +0.06(+0.64%)
Apr 11, 2012 9.500 9.591 9.465 9.576 1,387,958 +0.02(+0.21%)
Apr 10, 2012 9.638 9.705 9.530 9.556 2,810,067 -0.04(-0.43%)
Apr 09, 2012 9.500 9.603 9.500 9.597 1,287,589 +0.04(+0.43%)
Apr 05, 2012 9.524 9.606 9.498 9.556 2,354,224 +0.30(+3.19%)
Apr 04, 2012 9.261 9.261 9.194 9.261 2,232,758 +0.09(+1.02%)
Apr 03, 2012 9.278 9.305 9.056 9.167 5,690,946 +0.11(+1.16%)
Apr 02, 2012 8.919 9.062 8.919 9.062 1,436,363 +0.19(+2.11%)
Mar 30, 2012 8.881 8.993 8.875 8.875 1,707,502 +0.06(+0.70%)
Mar 29, 2012 8.808 8.831 8.740 8.814 2,369,224 +0.04(+0.47%)
Mar 28, 2012 8.816 8.816 8.755 8.773 1,693,935 -0.05(-0.53%)
Mar 27, 2012 8.852 8.898 8.784 8.819 1,521,208 +0.02(+0.20%)
Mar 26, 2012 8.849 8.904 8.787 8.802 1,165,990 +0.13(+1.45%)
Mar 23, 2012 8.732 8.778 8.662 8.676 729,739 -0.01(-0.07%)
Mar 22, 2012 8.755 8.764 8.682 8.682 589,158 -0.12(-1.33%)
Mar 21, 2012 8.819 8.854 8.758 8.799 524,825 -0.01(-0.10%)
Mar 20, 2012 8.694 8.831 8.676 8.808 830,826 +0.21(+2.45%)
Mar 19, 2012 8.606 8.700 8.597 8.597 612,830 +0.03(+0.34%)
Mar 16, 2012 8.647 8.673 8.568 8.568 813,379 -0.06(-0.68%)
Mar 15, 2012 8.647 8.647 8.574 8.626 828,469 -0.02(-0.24%)
Mar 14, 2012 8.776 8.781 8.553 8.647 1,236,833 -0.15(-1.69%)
Mar 13, 2012 8.761 8.805 8.723 8.796 883,117 +0.07(+0.84%)
Mar 12, 2012 8.793 8.793 8.670 8.723 1,840,359 -0.19(-2.10%)
Mar 09, 2012 8.989 8.989 8.890 8.910 644,949 +0.01(+0.13%)
Mar 08, 2012 8.930 8.942 8.854 8.898 1,327,952 +0.01(+0.10%)
Mar 07, 2012 8.831 8.892 8.776 8.890 1,193,457 +0.03(+0.36%)
Mar 06, 2012 9.004 9.039 8.840 8.857 920,456 -0.16(-1.78%)
Mar 05, 2012 9.161 9.223 9.004 9.018 931,574 -0.20(-2.22%)
Mar 02, 2012 9.144 9.264 9.131 9.223 1,723,967 +0.18(+1.97%)
Mar 01, 2012 8.998 9.068 8.998 9.044 933,603 +0.01(+0.16%)
Feb 29, 2012 9.004 9.100 8.998 9.030 1,138,302 +0.08(+0.91%)
Feb 28, 2012 8.977 9.024 8.930 8.948 473,087 +0.10(+1.16%)
Feb 27, 2012 8.866 8.907 8.843 8.846 754,786 -0.08(-0.85%)
Feb 24, 2012 8.983 9.018 8.916 8.922 788,079 -0.18(-2.02%)
Feb 23, 2012 9.103 9.129 9.053 9.106 786,830 +0.01(+0.10%)
Feb 22, 2012 9.164 9.176 9.080 9.097 2,299,661 -0.04(-0.42%)
Feb 21, 2012 9.170 9.226 9.097 9.135 905,021 +0.00(+0.00%)
Feb 17, 2012 8.995 9.135 8.995 9.135 3,431,494 +0.23(+2.53%)
Feb 16, 2012 8.857 8.916 8.799 8.910 454,005 +0.04(+0.43%)
Feb 15, 2012 8.881 8.884 8.808 8.872 1,050,118 -0.11(-1.24%)
Feb 14, 2012 8.922 8.998 8.887 8.983 868,935 +0.19(+2.16%)
Feb 13, 2012 8.854 8.866 8.790 8.793 805,898 +0.04(+0.40%)
Feb 10, 2012 8.796 8.831 8.729 8.758 1,281,821 -0.10(-1.12%)
Feb 09, 2012 8.875 8.898 8.843 8.857 1,242,471 -0.20(-2.16%)
Feb 08, 2012 9.027 9.080 8.983 9.053 938,977 +0.11(+1.18%)
Feb 07, 2012 8.919 8.963 8.854 8.948 934,793 +0.05(+0.56%)
Feb 06, 2012 9.006 9.015 8.863 8.898 1,102,157 -0.18(-2.00%)
Feb 03, 2012 9.053 9.179 8.998 9.080 1,192,057 -0.02(-0.26%)
Feb 02, 2012 8.957 9.229 8.957 9.103 1,478,231 +0.23(+2.64%)
Feb 01, 2012 8.890 8.960 8.826 8.869 1,357,806 -0.09(-1.01%)
Jan 31, 2012 8.971 8.986 8.857 8.960 1,475,584 +0.02(+0.23%)
Jan 30, 2012 9.021 9.033 8.933 8.939 1,030,038 -0.14(-1.55%)
Jan 27, 2012 9.056 9.115 9.039 9.080 378,787 +0.05(+0.55%)
Jan 26, 2012 9.176 9.199 9.027 9.030 563,631 -0.09(-1.03%)
Jan 25, 2012 9.118 9.153 9.062 9.123 899,377 -0.01(-0.16%)
Jan 24, 2012 9.129 9.196 9.094 9.138 619,463 +0.01(+0.10%)
Jan 23, 2012 9.106 9.153 9.082 9.129 717,615 +0.06(+0.71%)
Jan 20, 2012 9.021 9.078 9.006 9.065 1,263,657 +0.06(+0.71%)
Jan 19, 2012 9.033 9.085 8.974 9.001 821,730 -0.07(-0.74%)
Jan 18, 2012 8.974 9.080 8.945 9.068 717,653 +0.15(+1.64%)
Jan 17, 2012 9.059 9.059 8.888 8.922 1,231,295 -0.07(-0.75%)
Jan 13, 2012 8.974 9.030 8.860 8.989 1,335,235 -0.02(-0.19%)
Jan 12, 2012 8.954 9.033 8.909 9.006 767,971 +0.07(+0.82%)
Jan 11, 2012 9.059 9.059 8.916 8.933 548,630 -0.12(-1.36%)
Jan 10, 2012 9.062 9.150 9.047 9.056 929,710 +0.13(+1.41%)
Jan 09, 2012 9.053 9.062 8.898 8.930 1,729,033 -0.02(-0.20%)
Jan 06, 2012 8.966 9.001 8.922 8.948 739,848 -0.04(-0.39%)
Jan 05, 2012 9.062 9.065 8.934 8.983 756,288 -0.09(-0.97%)
Jan 04, 2012 9.077 9.161 9.062 9.071 1,072,860 +0.08(+0.94%)
Dec 30, 2011 8.977 9.094 8.954 8.986 1,131,805 -0.01(-0.07%)
Dec 29, 2011 9.042 9.068 8.972 8.992 743,275 +0.01(+0.16%)
Dec 28, 2011 9.132 9.132 8.951 8.977 507,097 -0.16(-1.79%)
Dec 27, 2011 9.120 9.223 9.120 9.141 522,478 -0.03(-0.32%)
Dec 23, 2011 9.240 9.290 9.141 9.170 777,758 +0.05(+0.58%)
Dec 21, 2011 9.153 9.173 9.106 9.118 1,490,181 +0.04(+0.45%)
Dec 20, 2011 9.082 9.153 9.044 9.077 721,676 +0.06(+0.65%)
Dec 19, 2011 9.053 9.124 8.998 9.018 1,005,701 -0.15(-1.66%)
Dec 16, 2011 9.185 9.223 9.126 9.170 1,490,037 +0.06(+0.67%)
Dec 15, 2011 9.337 9.337 9.094 9.109 719,237 +0.04(+0.45%)
Dec 14, 2011 9.094 9.153 9.065 9.068 788,746 -0.15(-1.68%)
Dec 13, 2011 9.255 9.331 9.199 9.223 383,436 -0.04(-0.44%)
Dec 12, 2011 9.275 9.308 9.214 9.264 906,941 -0.05(-0.50%)
Dec 09, 2011 9.287 9.357 9.234 9.310 718,580 +0.01(+0.06%)
Dec 08, 2011 9.335 9.416 9.290 9.305 619,925 -0.06(-0.66%)
Dec 07, 2011 9.357 9.413 9.328 9.366 843,812 -0.04(-0.44%)
Dec 06, 2011 9.483 9.530 9.392 9.407 875,663 -0.11(-1.14%)
Dec 05, 2011 9.489 9.603 9.419 9.515 780,214 -0.04(-0.37%)
Dec 02, 2011 9.588 9.621 9.530 9.550 468,695 -0.04(-0.43%)
Dec 01, 2011 9.492 9.664 9.489 9.591 1,329,437 +0.02(+0.18%)
Nov 30, 2011 9.667 9.667 9.451 9.574 1,429,162 +0.27(+2.86%)
Nov 29, 2011 9.293 9.384 9.255 9.308 878,595 -0.11(-1.21%)
Nov 28, 2011 9.460 9.489 9.343 9.422 708,023 +0.09(+0.94%)
Nov 25, 2011 9.454 9.541 9.322 9.334 470,730 -0.16(-1.69%)
Nov 23, 2011 9.536 9.594 9.480 9.495 513,108 +0.01(+0.09%)
Nov 22, 2011 9.486 9.544 9.446 9.486 730,967 +0.06(+0.65%)
Nov 21, 2011 9.591 9.591 9.424 9.424 514,131 -0.23(-2.33%)
Nov 18, 2011 9.728 9.749 9.647 9.650 259,593 -0.08(-0.78%)
Nov 17, 2011 9.717 9.878 9.676 9.726 498,987 -0.09(-0.92%)
Nov 16, 2011 9.714 9.927 9.714 9.816 650,385 +0.04(+0.39%)
Nov 15, 2011 9.699 9.787 9.670 9.778 436,248 +0.08(+0.81%)
Nov 14, 2011 9.749 9.764 9.661 9.699 343,945 -0.09(-0.90%)
Nov 11, 2011 9.784 9.831 9.679 9.787 670,038 +0.07(+0.69%)
Nov 10, 2011 9.749 9.825 9.708 9.720 755,382 -0.02(-0.18%)
Nov 09, 2011 9.755 9.825 9.720 9.737 650,590 -0.22(-2.17%)
Nov 08, 2011 9.968 9.977 9.921 9.954 555,647 +0.01(+0.06%)
Nov 07, 2011 9.857 9.954 9.842 9.948 351,054 +0.07(+0.71%)
Nov 04, 2011 9.977 10.06 9.822 9.878 381,383 -0.12(-1.17%)
Nov 03, 2011 10.04 10.04 9.880 9.995 480,606 +0.04(+0.41%)
Nov 02, 2011 9.866 9.965 9.772 9.954 891,386 +0.33(+3.43%)
Nov 01, 2011 9.737 9.819 9.576 9.623 713,763 -0.26(-2.60%)
Oct 31, 2011 9.860 10.01 9.734 9.880 511,127 -0.04(-0.38%)
Oct 28, 2011 9.869 9.957 9.863 9.918 779,283 -0.15(-1.48%)
Oct 27, 2011 9.834 10.08 9.807 10.07 1,259,042 +0.25(+2.50%)
Oct 26, 2011 9.775 9.851 9.720 9.822 419,407 +0.15(+1.51%)
Oct 25, 2011 9.702 9.731 9.632 9.676 516,324 -0.08(-0.87%)
Oct 24, 2011 9.474 9.761 9.474 9.761 787,124 +0.29(+3.09%)
Oct 21, 2011 9.486 9.579 9.457 9.468 707,866 +0.01(+0.12%)
Oct 20, 2011 9.609 9.641 9.410 9.457 1,135,709 -0.21(-2.15%)
Oct 19, 2011 9.650 9.717 9.585 9.664 743,446 +0.04(+0.39%)
Oct 18, 2011 9.413 9.641 9.395 9.626 742,779 +0.17(+1.76%)
Oct 17, 2011 9.498 9.500 9.381 9.460 962,824 -0.04(-0.37%)
Oct 14, 2011 9.515 9.553 9.422 9.495 1,391,286 -0.18(-1.81%)
Oct 13, 2011 9.603 9.702 9.574 9.670 1,641,767 -0.06(-0.66%)
Oct 12, 2011 9.655 9.825 9.641 9.734 975,139 +0.10(+1.03%)
Oct 11, 2011 9.576 9.652 9.518 9.635 404,953 -0.06(-0.66%)
Oct 10, 2011 9.530 9.728 9.512 9.699 684,306 +0.28(+2.98%)
Oct 07, 2011 9.512 9.623 9.398 9.419 831,106 -0.42(-4.25%)
Oct 06, 2011 9.892 9.895 9.731 9.837 1,147,234 -0.06(-0.59%)
Oct 05, 2011 9.778 9.918 9.714 9.895 777,046 +0.25(+2.54%)
Oct 04, 2011 9.433 9.650 9.375 9.650 1,393,226 +0.28(+2.96%)
Oct 03, 2011 9.597 9.682 9.357 9.372 1,216,985 -0.30(-3.05%)
Sep 30, 2011 9.579 9.939 9.579 9.667 1,269,404 -0.01(-0.06%)
Sep 29, 2011 9.720 9.778 9.562 9.673 632,404 +0.15(+1.60%)
Sep 28, 2011 9.641 9.737 9.521 9.521 587,652 -0.09(-0.94%)
Sep 27, 2011 9.541 9.731 9.480 9.612 900,608 +0.20(+2.14%)
Sep 26, 2011 9.188 9.422 9.126 9.410 1,270,382 +0.23(+2.48%)
Sep 23, 2011 9.360 9.360 9.071 9.182 666,990 +0.27(+3.05%)
Sep 22, 2011 9.062 9.077 8.854 8.910 1,015,475 -0.63(-6.56%)
Sep 21, 2011 9.647 9.693 9.536 9.536 837,866 -0.13(-1.33%)
Sep 20, 2011 9.708 9.851 9.664 9.664 790,360 -0.04(-0.45%)
Sep 19, 2011 9.731 9.769 9.690 9.708 602,434 -0.14(-1.45%)
Sep 16, 2011 9.924 9.924 9.784 9.851 1,534,084 -0.20(-2.01%)
Sep 15, 2011 9.995 10.06 9.939 10.05 1,620,834 +0.17(+1.72%)
Sep 14, 2011 9.825 9.924 9.793 9.883 1,050,953 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.962 10.02 676,181 -0.14(-1.41%)
Sep 12, 2011 10.09 10.18 10.05 10.17 1,188,472 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,310 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,673 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,841,918 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,383,694 +0.65(+6.54%)
Sep 02, 2011 9.957 10.01 9.851 9.921 432,187 -0.11(-1.08%)
Sep 01, 2011 9.968 10.07 9.968 10.03 869,461 +0.03(+0.26%)
Aug 31, 2011 9.962 10.01 9.910 10.00 1,000,221 +0.07(+0.74%)
Aug 30, 2011 9.895 9.997 9.895 9.930 1,053,929 -0.04(-0.38%)
Aug 29, 2011 10.05 10.08 9.913 9.968 495,692 +0.13(+1.28%)
Aug 26, 2011 9.822 9.895 9.670 9.842 597,433 +0.13(+1.32%)
Aug 25, 2011 9.854 9.883 9.696 9.714 1,027,780 -0.37(-3.65%)
Aug 24, 2011 10.05 10.16 10.02 10.08 1,030,982 -0.16(-1.60%)
Aug 23, 2011 10.01 10.27 10.01 10.25 601,473 +0.24(+2.37%)
Aug 22, 2011 10.07 10.09 9.965 10.01 706,402 -0.07(-0.70%)
Aug 19, 2011 10.07 10.23 10.03 10.08 920,539 -0.01(-0.12%)
Aug 18, 2011 9.898 10.20 9.898 10.09 1,846,387 +0.10(+1.00%)
Aug 17, 2011 9.892 10.04 9.883 9.992 1,163,678 +0.03(+0.29%)
Aug 16, 2011 9.907 9.995 9.866 9.962 1,049,410 -0.04(-0.38%)
Aug 15, 2011 9.869 10.10 9.863 10.00 1,786,135 +0.15(+1.57%)
Aug 12, 2011 9.778 10.05 9.778 9.845 1,529,757 -0.10(-0.97%)
Aug 11, 2011 9.655 10.02 9.652 9.942 1,172,911 +0.36(+3.75%)
Aug 10, 2011 9.679 9.816 9.574 9.582 1,442,038 -0.33(-3.36%)
Aug 09, 2011 10.12 9.930 9.574 9.916 1,431,919 +0.27(+2.82%)
Aug 08, 2011 10.12 10.19 9.641 9.644 1,775,557 -0.57(-5.55%)
Aug 05, 2011 10.37 10.49 10.19 10.21 2,680,945 -0.34(-3.19%)
Aug 04, 2011 10.54 10.80 10.49 10.55 1,748,447 +0.02(+0.17%)
Aug 03, 2011 10.48 10.55 10.33 10.53 1,112,460 +0.09(+0.90%)
Aug 02, 2011 10.38 10.48 10.30 10.44 1,642,536 +0.14(+1.33%)
Aug 01, 2011 10.35 10.37 10.25 10.30 823,731 +0.10(+0.95%)
Jul 29, 2011 10.06 10.23 9.997 10.20 822,677 +0.15(+1.48%)
Jul 28, 2011 10.12 10.16 10.01 10.05 733,748 -0.11(-1.06%)
Jul 27, 2011 10.13 10.20 10.11 10.16 767,738 +0.03(+0.29%)
Jul 26, 2011 10.04 10.17 10.01 10.13 844,061 +0.05(+0.52%)
Jul 25, 2011 10.14 10.18 10.07 10.08 693,659 -0.17(-1.63%)
Jul 22, 2011 10.22 10.27 10.22 10.25 850,315 +0.16(+1.62%)
Jul 21, 2011 9.907 10.09 9.892 10.08 655,061 +0.34(+3.45%)
Jul 20, 2011 9.749 9.848 9.731 9.746 1,049,605 -0.00(-0.03%)
Jul 19, 2011 9.726 9.781 9.709 9.749 989,011 -0.04(-0.36%)
Jul 18, 2011 9.749 9.834 9.746 9.784 1,202,614 -0.08(-0.86%)
Jul 15, 2011 9.842 9.892 9.749 9.869 613,278 +0.16(+1.69%)
Jul 14, 2011 9.690 9.711 9.647 9.705 1,206,760 +0.06(+0.64%)
Jul 13, 2011 9.632 9.717 9.632 9.644 580,503 +0.03(+0.27%)
Jul 12, 2011 9.603 9.705 9.594 9.617 1,727,597 -0.06(-0.60%)
Jul 11, 2011 9.752 9.752 9.650 9.676 557,272 -0.17(-1.69%)
Jul 08, 2011 9.840 9.857 9.799 9.842 582,538 -0.04(-0.36%)
Jul 07, 2011 9.869 9.913 9.822 9.878 500,906 +0.03(+0.33%)
Jul 06, 2011 9.880 9.924 9.831 9.845 1,608,584 -0.09(-0.88%)
Jul 05, 2011 9.954 9.980 9.904 9.933 754,520 -0.14(-1.36%)
Jul 01, 2011 10.02 10.08 9.968 10.07 613,904 -0.01(-0.14%)
Jun 30, 2011 10.01 10.09 9.989 10.09 742,786 +0.10(+1.00%)
Jun 29, 2011 9.957 9.989 9.886 9.986 295,341 +0.07(+0.71%)
Jun 28, 2011 9.822 9.939 9.822 9.916 383,474 +0.15(+1.50%)
Jun 27, 2011 9.696 9.772 9.629 9.769 402,706 +0.00(+0.03%)
Jun 24, 2011 9.784 9.825 9.726 9.766 598,298 -0.01(-0.12%)
Jun 23, 2011 9.652 9.807 9.644 9.778 476,436 +0.07(+0.75%)
Jun 22, 2011 9.635 9.749 9.635 9.705 506,283 +0.06(+0.58%)
Jun 21, 2011 9.588 9.685 9.588 9.650 1,640,296 +0.18(+1.95%)
Jun 20, 2011 9.454 9.471 9.448 9.465 2,136,902 +0.01(+0.09%)
Jun 17, 2011 9.495 9.559 9.424 9.457 1,777,186 -0.17(-1.76%)
Jun 16, 2011 9.693 9.693 9.562 9.626 825,934 -0.18(-1.85%)
Jun 15, 2011 9.819 9.869 9.787 9.807 910,768 -0.06(-0.65%)
Jun 14, 2011 9.924 9.939 9.831 9.872 853,062 +0.08(+0.81%)
Jun 13, 2011 9.743 9.874 9.743 9.793 588,668 +0.08(+0.86%)
Jun 10, 2011 9.726 9.754 9.684 9.709 1,734,621 -0.01(-0.09%)
Jun 09, 2011 9.745 9.757 9.709 9.717 2,251,226 -0.02(-0.20%)
Jun 08, 2011 9.818 9.824 9.698 9.737 1,280,976 -0.08(-0.77%)
Jun 07, 2011 9.855 9.886 9.804 9.813 847,852 -0.06(-0.60%)
Jun 06, 2011 9.992 10.00 9.863 9.872 651,461 -0.15(-1.48%)
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.