Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

17.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2004 4.784 4.816 4.654 4.805 595,959 -0.05(-0.95%)
Jan 29, 2004 4.857 4.911 4.832 4.851 1,248,624 -0.01(-0.22%)
Jan 28, 2004 5.086 5.086 4.859 4.862 678,608 -0.19(-3.84%)
Jan 27, 2004 5.116 5.143 5.046 5.056 999,937 -0.05(-0.90%)
Jan 26, 2004 5.078 5.116 5.013 5.102 325,776 -0.02(-0.32%)
Jan 23, 2004 5.140 5.143 5.100 5.118 444,004 -0.02(-0.42%)
Jan 22, 2004 5.256 5.256 5.137 5.140 484,773 -0.11(-2.06%)
Jan 21, 2004 5.167 5.248 5.097 5.248 1,304,217 +0.06(+1.25%)
Jan 20, 2004 4.876 5.221 4.876 5.183 1,178,947 +0.29(+5.90%)
Jan 16, 2004 4.867 4.911 4.846 4.894 291,679 +0.08(+1.74%)
Jan 15, 2004 4.830 4.830 4.776 4.811 569,274 -0.05(-0.94%)
Jan 14, 2004 4.789 4.886 4.789 4.857 234,974 +0.02(+0.45%)
Jan 13, 2004 4.803 4.881 4.803 4.835 534,436 +0.04(+0.84%)
Jan 12, 2004 4.849 4.857 4.787 4.795 876,890 -0.16(-3.16%)
Jan 09, 2004 5.005 5.021 4.951 4.951 635,616 -0.03(-0.54%)
Jan 08, 2004 4.849 4.951 4.827 4.978 1,143,738 +0.22(+4.65%)
Jan 07, 2004 4.668 4.803 4.641 4.757 928,036 -0.24(-4.75%)
Jan 06, 2004 4.951 5.100 4.951 4.994 1,141,885 +0.02(+0.33%)
Jan 05, 2004 4.911 5.046 4.873 4.978 1,320,154 +0.36(+7.77%)
Jan 02, 2004 4.533 4.644 4.479 4.619 782,752 +0.19(+4.26%)
Dec 31, 2003 4.425 4.495 4.382 4.430 592,623 +0.02(+0.37%)
Dec 30, 2003 4.425 4.484 4.398 4.414 776,452 +0.02(+0.55%)
Dec 29, 2003 4.142 4.425 4.142 4.390 990,300 +0.27(+6.62%)
Dec 26, 2003 4.131 4.155 4.099 4.117 81,536 -0.01(-0.33%)
Dec 24, 2003 4.155 4.161 4.128 4.131 96,361 -0.02(-0.58%)
Dec 23, 2003 4.093 4.163 4.093 4.155 291,308 +0.00(+0.07%)
Dec 22, 2003 4.174 4.174 4.101 4.152 605,966 +0.02(+0.59%)
Dec 19, 2003 4.174 4.174 4.120 4.128 402,495 -0.03(-0.71%)
Dec 18, 2003 4.099 4.179 4.088 4.158 672,307 +0.06(+1.38%)
Dec 17, 2003 3.980 4.115 3.958 4.101 893,568 +0.14(+3.54%)
Dec 16, 2003 4.047 4.047 3.939 3.961 674,531 -0.03(-0.74%)
Dec 15, 2003 4.020 4.020 3.966 3.991 1,223,792 -0.00(-0.07%)
Dec 12, 2003 3.939 3.993 3.939 3.993 560,750 +0.06(+1.58%)
Dec 11, 2003 3.831 3.977 3.831 3.931 758,291 +0.19(+5.20%)
Dec 10, 2003 3.764 3.764 3.707 3.737 1,097,410 +0.06(+1.54%)
Dec 09, 2003 3.723 3.723 3.664 3.680 1,372,411 -0.07(-1.87%)
Dec 08, 2003 3.837 3.842 3.750 3.750 1,026,251 -0.11(-2.93%)
Dec 05, 2003 3.885 3.885 3.858 3.864 224,596 -0.08(-1.92%)
Dec 04, 2003 3.950 3.953 3.912 3.939 170,485 -0.01(-0.27%)
Dec 03, 2003 3.969 3.982 3.945 3.950 253,134 +0.04(+1.10%)
Dec 02, 2003 3.907 3.947 3.891 3.907 301,315 -0.01(-0.34%)
Dec 01, 2003 3.920 3.934 3.885 3.920 826,115 +0.00(+0.07%)
Nov 28, 2003 3.939 3.953 3.912 3.918 620,049 +0.09(+2.33%)
Nov 26, 2003 3.804 3.826 3.804 3.829 613,008 +0.03(+0.78%)
Nov 25, 2003 3.826 3.826 3.791 3.799 530,359 +0.01(+0.21%)
Nov 24, 2003 3.821 3.821 3.761 3.791 543,701 -0.03(-0.78%)
Nov 21, 2003 3.723 3.829 3.810 3.821 694,915 +0.10(+2.61%)
Nov 20, 2003 3.737 3.764 3.726 3.723 288,343 +0.05(+1.25%)
Nov 19, 2003 3.767 3.767 3.648 3.678 921,735 -0.08(-2.01%)
Nov 18, 2003 3.802 3.802 3.750 3.753 415,837 -0.01(-0.29%)
Nov 17, 2003 3.705 3.737 3.688 3.764 548,520 +0.15(+4.10%)
Nov 14, 2003 3.710 3.737 3.616 3.616 526,282 -0.07(-1.98%)
Nov 13, 2003 3.764 3.764 3.683 3.688 599,295 -0.12(-3.05%)
Nov 12, 2003 3.726 3.831 3.726 3.804 1,167,087 +0.22(+6.01%)
Nov 11, 2003 3.540 3.580 3.537 3.589 1,632,958 +0.05(+1.29%)
Nov 10, 2003 3.629 3.629 3.537 3.543 1,821,234 -0.09(-2.60%)
Nov 07, 2003 3.645 3.710 3.594 3.637 2,937,917 -0.22(-5.80%)
Nov 06, 2003 3.891 3.934 3.858 3.861 1,641,112 -0.02(-0.62%)
Nov 05, 2003 3.645 3.902 3.578 3.885 2,768,914 +0.30(+8.43%)
Nov 04, 2003 3.645 3.680 3.578 3.583 2,436,181 -0.24(-6.28%)
Nov 03, 2003 3.831 3.823 3.710 3.823 2,133,894 -0.01(-0.21%)
Oct 31, 2003 3.893 3.893 3.864 3.831 1,168,570 -0.07(-1.87%)
Oct 30, 2003 3.926 3.934 3.904 3.904 1,244,547 -0.06(-1.50%)
Oct 29, 2003 3.953 3.980 3.899 3.964 1,726,355 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.910 3.953 940,267 +0.01(+0.27%)
Oct 27, 2003 3.858 3.991 3.837 3.942 1,117,053 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.872 866,142 -0.01(-0.35%)
Oct 23, 2003 3.902 3.902 3.831 3.885 1,169,311 -0.07(-1.71%)
Oct 22, 2003 3.993 4.007 3.953 3.953 428,809 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.980 4.007 541,107 +0.03(+0.68%)
Oct 20, 2003 3.993 4.015 3.980 3.980 530,730 +0.00(+0.00%)
Oct 17, 2003 4.034 4.034 3.918 3.980 980,664 +0.06(+1.58%)
Oct 16, 2003 3.872 3.923 3.866 3.918 1,055,159 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.915 3.939 580,022 -0.05(-1.15%)
Oct 14, 2003 4.034 4.034 3.966 3.985 918,029 -0.04(-0.87%)
Oct 13, 2003 4.007 4.047 4.001 4.020 1,022,545 -0.12(-2.80%)
Oct 10, 2003 4.020 4.142 4.020 4.136 873,925 +0.08(+1.86%)
Oct 09, 2003 4.034 4.125 3.945 4.061 989,930 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,366 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.934 3.966 1,453,578 -0.09(-2.13%)
Oct 06, 2003 3.953 4.061 3.953 4.053 1,439,123 -0.03(-0.73%)
Oct 03, 2003 4.088 4.109 4.018 4.082 1,045,894 +0.01(+0.13%)
Oct 02, 2003 4.112 4.112 4.074 4.077 2,077,334 +0.14(+3.56%)
Oct 01, 2003 3.804 3.939 3.804 3.937 1,492,493 +0.26(+7.04%)
Sep 30, 2003 3.670 3.737 3.670 3.678 704,551 +0.04(+1.04%)
Sep 29, 2003 3.578 3.580 3.578 3.640 779,417 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,418 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.578 3.651 863,177 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.702 3.705 1,900,918 +0.19(+5.53%)
Sep 23, 2003 3.470 3.521 3.464 3.510 1,605,532 +0.15(+4.41%)
Sep 22, 2003 3.346 3.373 3.321 3.362 493,297 -0.04(-1.11%)
Sep 19, 2003 3.373 3.427 3.359 3.400 519,240 +0.02(+0.64%)
Sep 18, 2003 3.373 3.405 3.367 3.378 427,697 -0.01(-0.16%)
Sep 17, 2003 3.365 3.440 3.365 3.384 522,947 +0.01(+0.16%)
Sep 16, 2003 3.340 3.416 3.340 3.378 1,335,720 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,623 +0.09(+2.75%)
Sep 12, 2003 3.254 3.257 3.219 3.235 1,078,879 +0.02(+0.59%)
Sep 11, 2003 3.211 3.216 3.176 3.216 1,649,266 -0.10(-3.09%)
Sep 10, 2003 3.346 3.359 3.316 3.319 1,561,058 -0.20(-5.67%)
Sep 09, 2003 3.481 3.521 3.427 3.518 2,185,555 +0.01(+0.31%)
Sep 08, 2003 3.508 3.599 3.481 3.508 1,529,555 +0.06(+1.80%)
Sep 05, 2003 3.348 3.478 3.348 3.446 2,045,460 +0.16(+4.93%)
Sep 04, 2003 3.232 3.338 3.216 3.284 1,203,779 +0.12(+3.84%)
Sep 03, 2003 3.111 3.184 3.100 3.162 1,466,179 +0.09(+3.08%)
Sep 02, 2003 3.071 3.071 3.011 3.068 1,132,249 +0.05(+1.52%)
Aug 29, 2003 2.981 3.049 2.981 3.022 414,354 +0.04(+1.36%)
Aug 28, 2003 2.968 2.992 2.936 2.981 401,012 +0.02(+0.64%)
Aug 27, 2003 2.963 2.968 2.917 2.963 233,862 +0.02(+0.73%)
Aug 26, 2003 2.971 2.981 2.901 2.941 370,251 -0.02(-0.64%)
Aug 25, 2003 2.992 3.006 2.960 2.960 221,261 -0.02(-0.72%)
Aug 22, 2003 3.017 3.044 2.981 2.981 799,060 -0.00(-0.09%)
Aug 21, 2003 2.949 2.995 2.941 2.984 433,256 +0.05(+1.56%)
Aug 20, 2003 2.981 3.027 2.938 2.938 715,670 -0.01(-0.27%)
Aug 19, 2003 3.062 3.062 2.930 2.946 955,091 +0.02(+0.55%)
Aug 18, 2003 2.914 2.952 2.901 2.930 630,427 +0.05(+1.59%)
Aug 15, 2003 2.874 2.895 2.847 2.884 1,697,447 +0.11(+3.79%)
Aug 14, 2003 2.771 2.820 2.749 2.779 1,236,764 +0.03(+0.98%)
Aug 13, 2003 2.733 2.766 2.714 2.752 507,381 +0.04(+1.49%)
Aug 12, 2003 2.720 2.733 2.690 2.712 373,215 +0.02(+0.60%)
Aug 11, 2003 2.695 2.698 2.685 2.695 386,928 +0.00(+0.10%)
Aug 08, 2003 2.720 2.722 2.674 2.693 719,376 -0.08(-2.92%)
Aug 07, 2003 2.785 2.795 2.755 2.774 694,915 +0.05(+1.78%)
Aug 06, 2003 2.663 2.739 2.660 2.725 648,217 +0.07(+2.54%)
Aug 05, 2003 2.531 2.704 2.523 2.658 2,939,400 -0.04(-1.40%)
Aug 04, 2003 2.725 2.744 2.647 2.695 621,532 -0.07(-2.54%)
Aug 01, 2003 2.785 2.814 2.766 2.766 466,983 -0.04(-1.35%)
Jul 31, 2003 2.820 2.820 2.776 2.803 494,409 -0.02(-0.57%)
Jul 30, 2003 2.820 2.830 2.806 2.820 328,741 +0.01(+0.48%)
Jul 29, 2003 2.828 2.833 2.706 2.806 940,267 -0.09(-3.08%)
Jul 28, 2003 2.825 2.928 2.822 2.895 498,486 +0.04(+1.23%)
Jul 25, 2003 2.909 2.914 2.847 2.860 287,602 -0.03(-0.93%)
Jul 24, 2003 2.849 2.995 2.836 2.887 1,135,584 +0.04(+1.42%)
Jul 23, 2003 2.968 2.990 2.847 2.847 541,848 -0.19(-6.22%)
Jul 22, 2003 2.971 3.035 2.971 3.035 929,148 -0.03(-0.88%)
Jul 21, 2003 3.049 3.089 2.995 3.062 340,230 +0.07(+2.34%)
Jul 18, 2003 2.995 3.019 2.987 2.992 509,975 +0.00(+0.00%)
Jul 17, 2003 3.027 3.044 2.979 2.992 252,763 -0.01(-0.27%)
Jul 16, 2003 3.030 3.035 2.998 3.000 770,151 -0.05(-1.59%)
Jul 15, 2003 3.124 3.130 3.030 3.049 992,154 -0.09(-3.00%)
Jul 14, 2003 3.143 3.157 3.111 3.143 328,000 +0.01(+0.43%)
Jul 11, 2003 3.062 3.130 3.062 3.130 322,070 +0.08(+2.47%)
Jul 10, 2003 3.049 3.068 3.044 3.054 829,821 -0.06(-1.99%)
Jul 09, 2003 3.049 3.116 3.049 3.116 732,348 +0.04(+1.32%)
Jul 08, 2003 3.089 3.089 3.065 3.076 969,916 +0.04(+1.33%)
Jul 07, 2003 3.035 3.081 3.008 3.035 1,820,122 +0.11(+3.59%)
Jul 03, 2003 2.987 2.990 2.928 2.930 300,944 -0.08(-2.78%)
Jul 02, 2003 3.022 3.025 2.981 3.014 1,754,152 -0.01(-0.27%)
Jul 01, 2003 3.049 3.049 2.987 3.022 1,137,067 +0.00(+0.00%)
Jun 30, 2003 3.006 3.022 2.984 3.022 216,443 +0.04(+1.36%)
Jun 27, 2003 3.014 3.022 2.973 2.981 442,892 +0.01(+0.45%)
Jun 26, 2003 2.903 2.968 2.887 2.968 724,194 +0.09(+3.19%)
Jun 25, 2003 2.874 2.933 2.874 2.876 785,717 +0.04(+1.52%)
Jun 24, 2003 2.841 2.841 2.793 2.833 298,350 +0.04(+1.25%)
Jun 23, 2003 2.833 2.871 2.793 2.798 715,299 -0.14(-4.86%)
Jun 20, 2003 2.954 2.960 2.914 2.941 331,706 -0.03(-1.09%)
Jun 19, 2003 2.971 2.995 2.968 2.973 394,341 +0.00(+0.09%)
Jun 18, 2003 2.995 2.995 2.917 2.971 859,842 -0.05(-1.70%)
Jun 17, 2003 2.995 3.057 2.981 3.022 773,487 -0.07(-2.18%)
Jun 16, 2003 3.000 3.089 2.995 3.089 714,558 +0.08(+2.51%)
Jun 13, 2003 2.968 3.022 2.968 3.014 1,661,496 +0.14(+4.88%)
Jun 12, 2003 2.828 2.933 2.806 2.874 3,651,734 -0.18(-5.75%)
Jun 11, 2003 3.044 3.049 3.044 3.049 197,911 +0.01(+0.18%)
Jun 10, 2003 3.052 3.073 3.035 3.044 1,251,589 -0.03(-1.05%)
Jun 09, 2003 3.035 3.111 3.035 3.076 782,011 +0.05(+1.79%)
Jun 06, 2003 2.981 3.065 2.981 3.022 485,884 +0.03(+0.90%)
Jun 05, 2003 3.089 3.089 2.968 2.995 1,020,691 -0.05(-1.77%)
Jun 04, 2003 3.049 3.073 3.027 3.049 529,618 -0.00(-0.09%)
Jun 03, 2003 3.076 3.092 3.022 3.052 1,162,269 -0.21(-6.45%)
Jun 02, 2003 3.178 3.286 3.178 3.262 1,379,824 +0.20(+6.52%)
May 30, 2003 3.054 3.116 3.044 3.062 813,885 -0.00(-0.09%)
May 29, 2003 2.987 3.092 2.987 3.065 577,057 +0.03(+0.98%)
May 28, 2003 2.995 3.035 2.981 3.035 1,083,327 +0.09(+3.02%)
May 27, 2003 2.876 2.949 2.865 2.946 742,355 +0.13(+4.60%)
May 23, 2003 2.820 2.833 2.806 2.817 598,183 +0.05(+1.75%)
May 22, 2003 2.793 2.795 2.758 2.768 801,283 -0.04(-1.35%)
May 21, 2003 2.785 2.806 2.752 2.806 315,769 +0.06(+2.36%)
May 20, 2003 2.779 2.779 2.725 2.741 492,556 +0.14(+5.29%)
May 19, 2003 2.701 2.701 2.604 2.604 539,995 -0.12(-4.36%)
May 16, 2003 2.733 2.790 2.712 2.722 358,020 -0.02(-0.59%)
May 15, 2003 2.698 2.752 2.698 2.739 286,490 +0.04(+1.50%)
May 14, 2003 2.731 2.766 2.698 2.698 505,157 -0.05(-1.67%)
May 13, 2003 2.779 2.779 2.741 2.744 409,907 -0.04(-1.45%)
May 12, 2003 2.774 2.811 2.760 2.785 965,469 +0.06(+2.38%)
May 09, 2003 2.704 2.741 2.704 2.720 1,044,782 +0.04(+1.61%)
May 08, 2003 2.698 2.720 2.677 2.677 582,246 -0.02(-0.80%)
May 07, 2003 2.704 2.744 2.698 2.698 1,048,488 +0.05(+1.94%)
May 06, 2003 2.655 2.666 2.639 2.647 216,443 -0.01(-0.51%)
May 05, 2003 2.631 2.668 2.606 2.660 519,982 +0.10(+3.79%)
May 02, 2003 2.496 2.577 2.496 2.563 320,587 +0.04(+1.60%)
May 01, 2003 2.536 2.552 2.488 2.523 273,148 +0.02(+0.97%)
Apr 30, 2003 2.536 2.536 2.499 2.499 287,231 +0.03(+1.31%)
Apr 29, 2003 2.469 2.480 2.434 2.466 177,527 +0.06(+2.58%)
Apr 28, 2003 2.339 2.407 2.339 2.404 361,356 +0.09(+3.85%)
Apr 25, 2003 2.393 2.396 2.315 2.315 605,966 -0.11(-4.35%)
Apr 24, 2003 2.466 2.466 2.420 2.420 352,090 -0.06(-2.50%)
Apr 23, 2003 2.523 2.552 2.480 2.482 649,329 -0.02(-0.97%)
Apr 22, 2003 2.501 2.523 2.490 2.507 206,806 -0.03(-1.28%)
Apr 21, 2003 2.550 2.550 2.531 2.539 580,764 +0.02(+0.64%)
Apr 17, 2003 2.550 2.555 2.501 2.523 950,644 -0.04(-1.37%)
Apr 16, 2003 2.566 2.590 2.550 2.558 694,174 -0.03(-1.25%)
Apr 15, 2003 2.525 2.590 2.523 2.590 1,485,451 +0.06(+2.24%)
Apr 14, 2003 2.482 2.534 2.482 2.534 291,308 -0.01(-0.32%)
Apr 11, 2003 2.542 2.563 2.536 2.542 212,366 +0.01(+0.21%)
Apr 10, 2003 2.504 2.536 2.490 2.536 413,984 +0.03(+1.18%)
Apr 09, 2003 2.423 2.558 2.423 2.507 1,051,082 +0.08(+3.45%)
Apr 08, 2003 2.358 2.442 2.358 2.423 1,325,713 +0.04(+1.58%)
Apr 07, 2003 2.380 2.391 2.364 2.385 1,028,845 +0.14(+6.38%)
Apr 04, 2003 2.237 2.280 2.231 2.242 219,408 +0.02(+1.09%)
Apr 03, 2003 2.256 2.256 2.218 2.218 138,612 -0.05(-2.03%)
Apr 02, 2003 2.231 2.277 2.226 2.264 254,987 +0.06(+2.57%)
Apr 01, 2003 2.256 2.256 2.199 2.207 417,690 +0.01(+0.49%)
Mar 31, 2003 2.207 2.212 2.177 2.196 352,461 -0.06(-2.86%)
Mar 28, 2003 2.256 2.269 2.256 2.261 305,021 -0.01(-0.36%)
Mar 27, 2003 2.277 2.277 2.253 2.269 125,270 -0.01(-0.36%)
Mar 26, 2003 2.253 2.299 2.253 2.277 825,374 +0.02(+1.08%)
Mar 25, 2003 2.186 2.253 2.186 2.253 886,156 +0.07(+3.09%)
Mar 24, 2003 2.167 2.191 2.153 2.186 581,875 -0.01(-0.25%)
Mar 21, 2003 2.183 2.207 2.175 2.191 460,312 +0.03(+1.25%)
Mar 20, 2003 2.091 2.180 2.091 2.164 457,717 +0.07(+3.48%)
Mar 19, 2003 2.067 2.118 2.067 2.091 907,652 +0.01(+0.39%)
Mar 18, 2003 2.024 2.096 2.024 2.083 207,177 +0.05(+2.52%)
Mar 17, 2003 2.024 2.051 1.999 2.032 357,649 -0.04(-2.08%)
Mar 14, 2003 2.064 2.091 2.061 2.075 257,952 -0.06(-2.66%)
Mar 13, 2003 2.045 2.132 2.045 2.132 419,914 +0.08(+3.67%)
Mar 12, 2003 2.045 2.056 2.024 2.056 315,769 +0.08(+4.24%)
Mar 11, 2003 1.970 1.980 1.921 1.972 270,183 +0.00(+0.14%)
Mar 10, 2003 2.024 2.024 1.967 1.970 302,797 -0.11(-5.07%)
Mar 07, 2003 2.088 2.099 2.067 2.075 260,547 +0.00(+0.00%)
Mar 06, 2003 2.118 2.118 2.075 2.075 396,935 -0.04(-1.66%)
Mar 05, 2003 2.107 2.121 2.105 2.110 344,678 -0.03(-1.51%)
Mar 04, 2003 2.148 2.156 2.129 2.142 123,046 -0.01(-0.63%)
Mar 03, 2003 2.199 2.212 2.132 2.156 310,210 -0.00(-0.13%)
Feb 28, 2003 2.159 2.186 2.132 2.159 182,345 -0.02(-0.87%)
Feb 27, 2003 2.167 2.196 2.153 2.177 1,255,666 +0.03(+1.38%)
Feb 26, 2003 2.186 2.186 2.148 2.148 41,139 -0.03(-1.49%)
Feb 25, 2003 2.186 2.186 2.142 2.180 131,941 -0.02(-0.86%)
Feb 24, 2003 2.223 2.226 2.199 2.199 169,744 +0.01(+0.49%)
Feb 21, 2003 2.188 2.194 2.177 2.188 195,317 +0.01(+0.50%)
Feb 20, 2003 2.159 2.177 2.159 2.177 126,381 +0.03(+1.38%)
Feb 19, 2003 2.159 2.159 2.137 2.148 479,213 -0.01(-0.62%)
Feb 18, 2003 2.188 2.212 2.161 2.161 213,848 +0.01(+0.25%)
Feb 14, 2003 2.118 2.156 2.113 2.156 311,322 +0.08(+3.90%)
Feb 13, 2003 2.037 2.086 2.037 2.075 588,176 +0.02(+1.18%)
Feb 12, 2003 2.051 2.086 2.051 2.051 158,996 -0.01(-0.26%)
Feb 11, 2003 2.070 2.080 2.032 2.056 176,415 -0.04(-2.06%)
Feb 10, 2003 2.070 2.102 2.070 2.099 610,043 +0.05(+2.37%)
Feb 07, 2003 2.051 2.078 2.051 2.051 409,536 +0.03(+1.33%)
Feb 06, 2003 2.016 2.024 2.005 2.024 575,575 -0.00(-0.13%)
Feb 05, 2003 2.040 2.051 2.018 2.026 812,402 -0.01(-0.66%)
Feb 04, 2003 2.080 2.080 2.037 2.040 1,576,995 -0.04(-1.95%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.