Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.612
5.685
5.596
5.599
615,973
+0.02(+0.29%)
Jan 28, 2005
5.653
5.666
5.531
5.583
827,227
-0.06(-1.15%)
Jan 27, 2005
5.680
5.682
5.639
5.647
524,058
+0.01(+0.10%)
Jan 26, 2005
5.666
5.712
5.572
5.642
1,468,773
-0.00(-0.05%)
Jan 25, 2005
5.666
5.699
5.553
5.645
498,486
-0.02(-0.38%)
Jan 24, 2005
5.855
5.855
5.634
5.666
1,577,365
-0.12(-2.14%)
Jan 21, 2005
5.620
5.790
5.615
5.790
1,509,912
+0.00(+0.05%)
Jan 20, 2005
5.869
5.869
5.734
5.788
777,193
-0.08(-1.38%)
Jan 19, 2005
5.896
5.909
5.828
5.869
834,269
+0.03(+0.46%)
Jan 18, 2005
5.788
5.847
5.774
5.842
685,650
-0.08(-1.41%)
Jan 14, 2005
5.860
5.936
5.860
5.925
280,560
+0.08(+1.43%)
Jan 13, 2005
5.812
5.904
5.812
5.842
603,001
+0.18(+3.19%)
Jan 12, 2005
5.612
5.685
5.612
5.661
873,555
+0.10(+1.84%)
Jan 11, 2005
5.693
5.696
5.558
5.558
529,988
-0.13(-2.37%)
Jan 10, 2005
5.774
5.796
5.693
5.693
345,419
-0.21(-3.61%)
Jan 07, 2005
5.928
5.985
5.874
5.906
1,091,851
+0.15(+2.58%)
Jan 06, 2005
5.734
5.782
5.720
5.758
755,697
+0.16(+2.89%)
Jan 05, 2005
5.680
5.680
5.572
5.596
596,700
-0.10(-1.71%)
Jan 04, 2005
5.761
5.828
5.620
5.693
1,174,129
-0.06(-1.12%)
Jan 03, 2005
5.672
5.842
5.672
5.758
1,155,227
+0.09(+1.52%)
Dec 31, 2004
5.585
5.790
5.580
5.672
1,004,755
+0.06(+1.15%)
Dec 30, 2004
5.574
5.626
5.558
5.607
574,463
+0.01(+0.24%)
Dec 29, 2004
5.580
5.626
5.561
5.593
770,151
-0.05(-0.81%)
Dec 28, 2004
5.639
5.653
5.572
5.639
565,197
-0.05(-0.85%)
Dec 27, 2004
5.645
5.693
5.588
5.688
634,874
+0.02(+0.29%)
Dec 23, 2004
5.666
5.688
5.636
5.672
486,255
+0.06(+1.01%)
Dec 22, 2004
5.599
5.647
5.564
5.615
264,994
-0.04(-0.67%)
Dec 21, 2004
5.723
5.723
5.601
5.653
518,129
-0.05(-0.95%)
Dec 20, 2004
5.712
5.715
5.639
5.707
775,340
-0.01(-0.14%)
Dec 17, 2004
5.626
5.715
5.612
5.715
973,623
+0.12(+2.07%)
Dec 16, 2004
5.612
5.647
5.556
5.599
2,310,084
+0.11(+1.97%)
Dec 15, 2004
5.396
5.558
5.396
5.491
3,687,685
+0.27(+5.17%)
Dec 14, 2004
5.342
5.342
5.167
5.221
2,767,431
-0.19(-3.49%)
Dec 13, 2004
5.437
5.488
5.340
5.410
1,312,000
-0.03(-0.50%)
Dec 10, 2004
5.512
5.512
5.413
5.437
1,923,896
-0.08(-1.37%)
Dec 09, 2004
5.599
5.653
5.423
5.512
5,270,239
-0.42(-7.14%)
Dec 08, 2004
5.987
5.998
5.936
5.936
320,587
-0.10(-1.70%)
Dec 07, 2004
6.071
6.109
6.017
6.038
574,834
-0.04(-0.58%)
Dec 06, 2004
6.025
6.095
6.022
6.074
1,322,007
-0.02(-0.35%)
Dec 03, 2004
6.082
6.109
6.060
6.095
1,575,141
-0.20(-3.17%)
Dec 02, 2004
6.155
6.389
6.155
6.295
1,212,303
+0.16(+2.64%)
Dec 01, 2004
6.030
6.149
6.030
6.133
1,853,849
+0.15(+2.48%)
Nov 30, 2004
6.012
6.020
5.976
5.985
298,721
-0.01(-0.22%)
Nov 29, 2004
5.974
6.003
5.974
5.998
670,454
+0.02(+0.41%)
Nov 26, 2004
6.074
6.074
5.974
5.974
222,743
-0.08(-1.38%)
Nov 24, 2004
6.074
6.092
6.036
6.057
1,203,037
+0.01(+0.09%)
Nov 23, 2004
5.947
6.052
5.936
6.052
596,700
+0.15(+2.61%)
Nov 22, 2004
5.931
5.936
5.887
5.898
425,473
+0.04(+0.74%)
Nov 19, 2004
5.801
5.877
5.801
5.855
1,744,886
+0.11(+1.88%)
Nov 18, 2004
5.828
5.855
5.736
5.747
683,055
-0.11(-1.84%)
Nov 17, 2004
5.680
5.855
5.680
5.855
527,023
+0.18(+3.09%)
Nov 16, 2004
5.693
5.736
5.666
5.680
246,463
-0.01(-0.24%)
Nov 15, 2004
5.774
5.779
5.672
5.693
177,157
-0.04(-0.71%)
Nov 12, 2004
5.707
5.750
5.639
5.734
366,544
+0.05(+0.95%)
Nov 11, 2004
5.647
5.699
5.618
5.680
252,022
+0.03(+0.57%)
Nov 10, 2004
5.669
5.680
5.615
5.647
504,416
-0.01(-0.24%)
Nov 09, 2004
5.666
5.693
5.650
5.661
473,654
-0.05(-0.80%)
Nov 08, 2004
5.537
5.707
5.534
5.707
1,342,020
+0.19(+3.52%)
Nov 05, 2004
5.518
5.572
5.480
5.512
652,294
+0.00(+0.05%)
Nov 04, 2004
5.558
5.558
5.423
5.510
436,962
-0.06(-1.07%)
Nov 03, 2004
5.518
5.596
5.518
5.569
916,917
+0.17(+3.10%)
Nov 02, 2004
5.369
5.437
5.342
5.402
1,126,689
+0.19(+3.73%)
Nov 01, 2004
5.145
5.259
5.145
5.207
689,726
+0.06(+1.21%)
Oct 29, 2004
5.137
5.216
5.135
5.145
312,434
+0.01(+0.16%)
Oct 28, 2004
5.097
5.143
5.075
5.137
240,533
+0.07(+1.33%)
Oct 27, 2004
5.019
5.073
4.978
5.070
455,864
+0.05(+1.02%)
Oct 26, 2004
4.989
5.019
4.965
5.019
734,942
-0.08(-1.59%)
Oct 25, 2004
5.121
5.129
5.078
5.100
463,647
-0.11(-2.17%)
Oct 22, 2004
5.264
5.299
5.207
5.213
1,088,886
+0.08(+1.63%)
Oct 21, 2004
5.100
5.132
5.083
5.129
1,311,259
-0.04(-0.68%)
Oct 20, 2004
5.154
5.224
5.137
5.164
942,490
-0.14(-2.64%)
Oct 19, 2004
5.207
5.359
5.194
5.305
1,989,867
+0.17(+3.31%)
Oct 18, 2004
5.121
5.167
5.121
5.135
540,366
+0.01(+0.26%)
Oct 15, 2004
5.059
5.121
5.040
5.121
637,839
+0.12(+2.43%)
Oct 14, 2004
5.100
5.118
4.981
5.000
874,667
-0.10(-1.96%)
Oct 13, 2004
5.121
5.145
5.086
5.100
1,246,771
+0.05(+1.07%)
Oct 12, 2004
5.046
5.056
4.951
5.046
963,245
-0.05(-1.06%)
Oct 11, 2004
5.019
5.108
5.019
5.100
694,544
+0.08(+1.61%)
Oct 08, 2004
5.059
5.067
5.016
5.019
1,853,108
+0.01(+0.27%)
Oct 07, 2004
5.005
5.032
4.994
5.005
2,096,977
+0.03(+0.54%)
Oct 06, 2004
5.040
5.070
4.970
4.978
2,147,752
-0.15(-2.89%)
Oct 05, 2004
5.154
5.159
5.100
5.127
1,084,809
+0.05(+1.06%)
Oct 04, 2004
4.943
5.086
4.943
5.073
2,227,806
+0.13(+2.73%)
Oct 01, 2004
4.816
4.940
4.816
4.938
1,562,911
+0.16(+3.45%)
Sep 30, 2004
4.722
4.789
4.722
4.773
1,650,748
+0.07(+1.49%)
Sep 29, 2004
4.795
4.822
4.700
4.703
731,236
-0.05(-0.97%)
Sep 28, 2004
4.789
4.789
4.700
4.749
493,297
-0.04(-0.85%)
Sep 27, 2004
4.843
4.857
4.778
4.789
1,176,353
-0.06(-1.28%)
Sep 24, 2004
4.884
4.886
4.843
4.851
1,075,173
+0.05(+1.01%)
Sep 23, 2004
4.884
4.919
4.792
4.803
1,236,764
-0.14(-2.84%)
Sep 22, 2004
4.965
4.992
4.913
4.943
1,329,790
-0.06(-1.24%)
Sep 21, 2004
5.027
5.051
5.005
5.005
1,680,398
+0.06(+1.20%)
Sep 20, 2004
4.919
5.056
4.919
4.946
2,404,222
+0.03(+0.55%)
Sep 17, 2004
4.924
4.924
4.889
4.919
637,098
+0.02(+0.50%)
Sep 16, 2004
4.830
4.908
4.830
4.894
920,994
+0.10(+2.14%)
Sep 15, 2004
4.800
4.814
4.789
4.792
95,991
-0.04(-0.73%)
Sep 14, 2004
4.816
4.854
4.792
4.827
401,753
+0.05(+1.13%)
Sep 13, 2004
4.660
4.824
4.660
4.773
277,966
+0.09(+1.84%)
Sep 10, 2004
4.646
4.762
4.646
4.687
83,019
+0.00(+0.06%)
Sep 09, 2004
4.695
4.695
4.638
4.684
239,792
-0.07(-1.48%)
Sep 08, 2004
4.803
4.803
4.738
4.754
201,247
-0.04(-0.73%)
Sep 07, 2004
4.722
4.789
4.708
4.789
521,464
+0.05(+0.97%)
Sep 03, 2004
4.735
4.830
4.698
4.743
320,587
+0.01(+0.17%)
Sep 02, 2004
4.625
4.749
4.598
4.735
433,997
+0.15(+3.36%)
Sep 01, 2004
4.509
4.638
4.509
4.581
480,325
+0.19(+4.43%)
Aug 31, 2004
4.341
4.398
4.333
4.387
267,959
+0.08(+1.88%)
Aug 30, 2004
4.263
4.328
4.263
4.306
174,192
+0.03(+0.69%)
Aug 27, 2004
4.269
4.317
4.215
4.277
308,357
+0.01(+0.25%)
Aug 26, 2004
4.263
4.277
4.185
4.266
177,898
-0.02(-0.57%)
Aug 25, 2004
4.269
4.331
4.260
4.290
428,438
-0.01(-0.31%)
Aug 24, 2004
4.298
4.309
4.242
4.304
464,018
+0.01(+0.13%)
Aug 23, 2004
4.409
4.484
4.277
4.298
435,480
-0.25(-5.57%)
Aug 20, 2004
4.533
4.579
4.533
4.552
209,401
+0.01(+0.24%)
Aug 19, 2004
4.425
4.560
4.425
4.541
862,807
+0.09(+2.00%)
Aug 18, 2004
4.420
4.452
4.385
4.452
526,653
+0.04(+0.79%)
Aug 17, 2004
4.401
4.452
4.401
4.417
333,559
-0.00(-0.06%)
Aug 16, 2004
4.403
4.436
4.390
4.420
435,480
-0.00(-0.06%)
Aug 13, 2004
4.403
4.452
4.398
4.422
377,292
+0.02(+0.43%)
Aug 12, 2004
4.425
4.425
4.398
4.403
125,640
-0.02(-0.43%)
Aug 11, 2004
4.406
4.436
4.403
4.422
340,601
+0.02(+0.43%)
Aug 10, 2004
4.412
4.425
4.387
4.403
313,545
-0.02(-0.49%)
Aug 09, 2004
4.425
4.509
4.412
4.425
444,375
+0.04(+0.92%)
Aug 06, 2004
4.398
4.484
4.366
4.385
436,221
-0.03(-0.67%)
Aug 05, 2004
4.438
4.522
4.398
4.414
293,902
-0.06(-1.45%)
Aug 04, 2004
4.425
4.503
4.398
4.479
279,078
-0.03(-0.60%)
Aug 03, 2004
4.465
4.533
4.455
4.506
612,266
+0.02(+0.42%)
Aug 02, 2004
4.452
4.522
4.425
4.487
919,141
-0.10(-2.23%)
Jul 30, 2004
4.654
4.654
4.498
4.590
404,348
-0.01(-0.18%)
Jul 29, 2004
4.546
4.614
4.546
4.598
348,013
+0.07(+1.61%)
Jul 28, 2004
4.479
4.530
4.412
4.525
3,828,150
+0.09(+2.13%)
Jul 27, 2004
4.452
4.519
4.425
4.430
1,070,725
-0.05(-1.08%)
Jul 26, 2004
4.492
4.525
4.425
4.479
542,960
-0.05(-1.13%)
Jul 23, 2004
4.573
4.579
4.482
4.530
545,925
-0.00(-0.06%)
Jul 22, 2004
4.560
4.576
4.398
4.533
714,558
-0.09(-2.04%)
Jul 21, 2004
4.754
4.787
4.617
4.627
1,444,683
-0.07(-1.49%)
Jul 20, 2004
4.630
4.706
4.614
4.698
1,242,694
+0.07(+1.46%)
Jul 19, 2004
4.641
4.654
4.563
4.630
1,161,528
+0.00(+0.06%)
Jul 16, 2004
4.560
4.654
4.552
4.627
782,011
+0.22(+4.89%)
Jul 15, 2004
4.425
4.452
4.374
4.412
520,352
-0.01(-0.30%)
Jul 14, 2004
4.465
4.492
4.390
4.425
690,838
-0.03(-0.61%)
Jul 13, 2004
4.452
4.476
4.436
4.452
604,854
-0.09(-1.90%)
Jul 12, 2004
4.506
4.568
4.506
4.538
899,128
-0.03(-0.71%)
Jul 09, 2004
4.565
4.654
4.552
4.571
790,535
-0.02(-0.35%)
Jul 08, 2004
4.649
4.649
4.517
4.587
597,442
-0.09(-2.02%)
Jul 07, 2004
4.635
4.722
4.587
4.681
1,091,110
+0.09(+1.94%)
Jul 06, 2004
4.681
4.711
4.590
4.592
2,238,925
+0.13(+2.96%)
Jul 02, 2004
4.452
4.490
4.412
4.460
1,241,211
+0.18(+4.29%)
Jul 01, 2004
4.250
4.331
4.250
4.277
1,141,885
+0.08(+1.93%)
Jun 30, 2004
4.182
4.269
4.158
4.196
1,576,624
+0.05(+1.17%)
Jun 29, 2004
4.196
4.223
4.120
4.147
294,644
+0.02(+0.39%)
Jun 28, 2004
4.196
4.223
4.104
4.131
466,983
-0.06(-1.54%)
Jun 25, 2004
4.182
4.247
4.161
4.196
1,373,153
+0.10(+2.37%)
Jun 24, 2004
4.161
4.223
4.007
4.099
1,066,649
-0.05(-1.11%)
Jun 23, 2004
4.007
4.166
3.993
4.144
2,774,102
+0.28(+7.26%)
Jun 22, 2004
3.818
3.899
3.818
3.864
898,386
+0.03(+0.85%)
Jun 21, 2004
3.818
3.885
3.802
3.831
956,574
+0.01(+0.21%)
Jun 18, 2004
3.818
3.880
3.810
3.823
948,791
-0.04(-0.98%)
Jun 17, 2004
3.972
3.972
3.848
3.861
608,190
-0.06(-1.65%)
Jun 16, 2004
3.858
3.947
3.850
3.926
429,921
-0.01(-0.27%)
Jun 15, 2004
3.912
3.964
3.902
3.937
806,843
+0.12(+3.26%)
Jun 14, 2004
3.896
3.899
3.796
3.813
828,709
-0.14(-3.62%)
Jun 10, 2004
3.993
4.007
3.937
3.956
594,847
-0.01(-0.27%)
Jun 09, 2004
4.045
4.053
3.966
3.966
1,042,558
-0.11(-2.78%)
Jun 08, 2004
4.047
4.101
4.034
4.080
1,056,642
+0.05(+1.27%)
Jun 07, 2004
3.958
4.031
3.958
4.028
1,890,540
+0.09(+2.26%)
Jun 04, 2004
3.939
3.993
3.931
3.939
1,880,163
-0.00(-0.07%)
Jun 03, 2004
4.155
4.155
3.858
3.942
3,785,529
-0.23(-5.44%)
Jun 02, 2004
4.263
4.290
4.142
4.169
2,584,715
-0.16(-3.62%)
Jun 01, 2004
4.304
4.344
4.304
4.325
1,301,623
-0.03(-0.74%)
May 28, 2004
4.339
4.368
4.304
4.358
1,455,060
-0.01(-0.19%)
May 27, 2004
4.358
4.371
4.339
4.366
1,910,925
+0.05(+1.06%)
May 26, 2004
4.304
4.355
4.304
4.320
1,538,450
-0.09(-2.14%)
May 25, 2004
4.333
4.492
4.263
4.414
2,152,570
-0.13(-2.97%)
May 24, 2004
4.581
4.587
4.492
4.549
743,466
-0.02(-0.53%)
May 21, 2004
4.565
4.614
4.546
4.573
791,647
+0.02(+0.47%)
May 20, 2004
4.644
4.644
4.452
4.552
2,005,433
-0.09(-1.92%)
May 19, 2004
4.385
4.716
4.385
4.641
3,453,081
+0.42(+10.04%)
May 18, 2004
4.120
4.217
4.088
4.217
1,941,686
+0.13(+3.17%)
May 17, 2004
4.063
4.134
3.980
4.088
1,565,135
-0.33(-7.45%)
May 14, 2004
4.452
4.452
4.371
4.417
310,210
-0.04(-0.85%)
May 13, 2004
4.412
4.522
4.412
4.455
379,516
+0.04(+0.98%)
May 12, 2004
4.438
4.538
4.398
4.412
615,973
-0.01(-0.30%)
May 11, 2004
4.196
4.465
4.196
4.425
1,271,232
+0.22(+5.33%)
May 10, 2004
4.136
4.250
4.128
4.201
2,154,794
-0.29(-6.49%)
May 07, 2004
4.654
4.776
4.412
4.492
1,726,355
-0.16(-3.48%)
May 06, 2004
4.857
4.857
4.587
4.654
1,372,041
-0.30(-6.05%)
May 05, 2004
5.100
5.100
4.938
4.954
1,647,042
-0.21(-4.13%)
May 04, 2004
5.054
5.207
4.992
5.167
806,102
+0.20(+4.08%)
May 03, 2004
4.984
5.148
4.965
4.965
1,438,011
+0.08(+1.66%)
Apr 30, 2004
4.924
4.938
4.830
4.884
1,135,584
-0.11(-2.16%)
Apr 29, 2004
5.113
5.154
4.957
4.992
1,538,821
-0.18(-3.44%)
Apr 28, 2004
5.302
5.305
5.108
5.170
825,374
-0.15(-2.74%)
Apr 27, 2004
5.356
5.356
5.288
5.315
486,996
-0.06(-1.05%)
Apr 26, 2004
5.369
5.421
5.353
5.372
618,196
+0.07(+1.32%)
Apr 23, 2004
5.234
5.342
5.234
5.302
449,193
+0.10(+1.87%)
Apr 22, 2004
5.137
5.224
5.024
5.205
538,513
-0.01(-0.21%)
Apr 21, 2004
5.234
5.240
5.199
5.216
336,524
-0.07(-1.38%)
Apr 20, 2004
5.288
5.369
5.234
5.288
859,100
+0.21(+4.14%)
Apr 19, 2004
5.100
5.100
4.897
5.078
405,089
-0.04(-0.69%)
Apr 16, 2004
5.046
5.118
5.046
5.113
417,690
+0.13(+2.54%)
Apr 15, 2004
4.975
5.013
4.938
4.986
302,797
-0.06(-1.12%)
Apr 14, 2004
5.086
5.110
5.021
5.043
550,002
-0.03(-0.59%)
Apr 13, 2004
4.992
5.118
4.992
5.073
1,920,190
+0.08(+1.62%)
Apr 12, 2004
4.911
5.100
4.911
4.992
811,290
-0.01(-0.16%)
Apr 08, 2004
5.037
5.100
5.000
5.000
835,751
-0.03(-0.64%)
Apr 07, 2004
4.857
5.118
4.857
5.032
2,222,988
+0.08(+1.63%)
Apr 06, 2004
4.811
4.965
4.800
4.951
1,492,493
+0.17(+3.61%)
Apr 05, 2004
4.789
4.789
4.641
4.778
730,495
+0.05(+0.97%)
Apr 02, 2004
4.708
4.751
4.695
4.733
552,226
+0.08(+1.74%)
Apr 01, 2004
4.654
4.665
4.614
4.652
1,604,050
+0.11(+2.31%)
Mar 31, 2004
4.546
4.565
4.509
4.546
1,466,920
+0.13(+3.06%)
Mar 30, 2004
4.317
4.425
4.317
4.412
928,777
+0.16(+3.81%)
Mar 29, 2004
4.155
4.309
4.115
4.250
1,287,910
+0.07(+1.68%)
Mar 26, 2004
4.209
4.209
4.158
4.179
631,539
-0.23(-5.26%)
Mar 25, 2004
4.331
4.449
4.263
4.412
1,501,017
+0.17(+3.94%)
Mar 24, 2004
4.277
4.317
4.212
4.244
517,387
+0.01(+0.19%)
Mar 23, 2004
4.277
4.277
4.225
4.236
875,037
+0.09(+2.28%)
Mar 22, 2004
4.282
4.304
4.142
4.142
522,576
-0.20(-4.54%)
Mar 19, 2004
4.436
4.447
4.339
4.339
529,618
-0.06(-1.29%)
Mar 18, 2004
4.317
4.417
4.304
4.395
404,348
-0.01(-0.12%)
Mar 17, 2004
4.317
4.438
4.301
4.401
512,940
+0.26(+6.39%)
Mar 16, 2004
4.128
4.244
4.128
4.136
582,987
+0.05(+1.32%)
Mar 15, 2004
4.312
4.312
4.047
4.082
699,363
-0.23(-5.26%)
Mar 12, 2004
4.209
4.344
4.209
4.309
1,101,487
+0.14(+3.37%)
Mar 11, 2004
4.115
4.260
4.115
4.169
1,562,540
-0.24(-5.50%)
Mar 10, 2004
4.495
4.495
4.385
4.412
351,349
-0.04(-0.85%)
Mar 09, 2004
4.479
4.514
4.403
4.449
592,253
+0.08(+1.85%)
Mar 08, 2004
4.668
4.668
4.344
4.368
1,446,906
-0.30(-6.42%)
Mar 05, 2004
4.681
4.714
4.641
4.668
514,052
+0.01(+0.29%)
Mar 04, 2004
4.654
4.673
4.633
4.654
472,171
-0.04(-0.75%)
Mar 03, 2004
4.668
4.735
4.619
4.689
436,962
-0.06(-1.31%)
Mar 02, 2004
4.776
4.776
4.724
4.751
219,408
-0.02(-0.51%)
Mar 01, 2004
4.687
4.789
4.679
4.776
451,417
+0.13(+2.79%)
Feb 27, 2004
4.749
4.749
4.627
4.646
700,474
-0.09(-1.88%)
Feb 26, 2004
4.789
4.789
4.698
4.735
855,024
-0.04(-0.90%)
Feb 25, 2004
4.722
4.797
4.668
4.778
182,716
+0.04(+0.80%)
Feb 24, 2004
4.803
4.803
4.695
4.741
392,488
-0.11(-2.23%)
Feb 23, 2004
4.894
4.905
4.792
4.849
229,785
-0.05(-0.94%)
Feb 20, 2004
4.892
4.924
4.857
4.894
225,337
-0.03(-0.60%)
Feb 19, 2004
4.916
5.000
4.892
4.924
287,973
+0.02(+0.33%)
Feb 18, 2004
4.992
5.005
4.889
4.908
204,583
+0.04(+0.89%)
Feb 17, 2004
4.838
4.884
4.838
4.865
614,861
+0.03(+0.56%)
Feb 13, 2004
4.938
4.981
4.838
4.838
268,700
-0.09(-1.81%)
Feb 12, 2004
4.951
5.013
4.911
4.927
937,672
-0.04(-0.76%)
Feb 11, 2004
4.913
4.992
4.884
4.965
443,263
+0.05(+1.04%)
Feb 10, 2004
4.873
5.002
4.862
4.913
1,251,589
+0.05(+1.00%)
Feb 09, 2004
4.724
4.881
4.724
4.865
505,157
+0.17(+3.68%)
Feb 06, 2004
4.573
4.695
4.565
4.692
445,857
+0.07(+1.52%)
Feb 05, 2004
4.519
4.681
4.519
4.622
605,966
-0.02(-0.35%)
Feb 04, 2004
4.668
4.673
4.638
4.638
994,748
-0.07(-1.49%)
Feb 03, 2004
4.803
4.803
4.706
4.708
751,250
-0.11(-2.30%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.