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
)
17.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 29, 2005
6.174
6.260
6.157
6.236
764,871
+0.01(+0.13%)
Jul 28, 2005
6.227
6.295
6.227
6.227
699,586
-0.02(-0.39%)
Jul 27, 2005
6.319
6.319
6.122
6.252
874,668
-0.10(-1.53%)
Jul 26, 2005
6.281
6.362
6.268
6.349
823,479
+0.05(+0.86%)
Jul 25, 2005
6.227
6.314
6.227
6.295
915,471
-0.08(-1.31%)
Jul 22, 2005
6.287
6.403
6.287
6.378
1,354,290
+0.21(+3.45%)
Jul 21, 2005
5.931
6.268
5.866
6.165
1,226,687
+0.37(+6.42%)
Jul 20, 2005
5.667
5.796
5.667
5.793
444,753
+0.06(+1.03%)
Jul 19, 2005
5.683
5.742
5.632
5.734
333,101
+0.08(+1.48%)
Jul 18, 2005
5.686
5.688
5.629
5.651
281,170
-0.04(-0.62%)
Jul 15, 2005
5.688
5.710
5.594
5.686
850,558
-0.19(-3.17%)
Jul 14, 2005
5.702
5.928
5.702
5.872
1,993,043
+0.28(+4.96%)
Jul 13, 2005
5.548
5.605
5.537
5.594
271,154
+0.05(+0.83%)
Jul 12, 2005
5.554
5.564
5.527
5.548
159,873
-0.03(-0.53%)
Jul 11, 2005
5.535
5.594
5.518
5.578
533,407
+0.00(+0.05%)
Jul 08, 2005
5.459
5.607
5.405
5.575
924,374
+0.11(+1.92%)
Jul 07, 2005
5.492
5.492
5.376
5.470
809,384
-0.02(-0.39%)
Jul 06, 2005
5.580
5.580
5.440
5.492
843,881
-0.22(-3.92%)
Jul 05, 2005
5.702
5.726
5.661
5.715
678,814
-0.03(-0.47%)
Jul 01, 2005
5.678
5.742
5.672
5.742
597,950
+0.12(+2.16%)
Jun 30, 2005
5.634
5.634
5.559
5.621
622,802
-0.03(-0.48%)
Jun 29, 2005
5.594
5.653
5.572
5.648
277,460
+0.07(+1.31%)
Jun 28, 2005
5.543
5.613
5.540
5.575
663,605
+0.12(+2.27%)
Jun 27, 2005
5.459
5.459
5.413
5.451
487,781
-0.03(-0.49%)
Jun 24, 2005
5.473
5.513
5.465
5.478
397,273
+0.02(+0.35%)
Jun 23, 2005
5.527
5.580
5.451
5.459
1,958,175
-0.03(-0.49%)
Jun 22, 2005
5.554
5.567
5.473
5.486
1,192,190
-0.13(-2.40%)
Jun 21, 2005
5.694
5.699
5.594
5.621
978,531
-0.30(-5.05%)
Jun 20, 2005
5.904
5.985
5.896
5.920
2,124,725
+0.10(+1.67%)
Jun 17, 2005
5.742
5.837
5.737
5.823
1,050,492
+0.30(+5.37%)
Jun 16, 2005
5.486
5.559
5.473
5.527
964,064
+0.04(+0.74%)
Jun 15, 2005
5.459
5.494
5.459
5.486
539,342
+0.03(+0.54%)
Jun 14, 2005
5.392
5.486
5.392
5.456
737,793
+0.06(+1.20%)
Jun 13, 2005
5.389
5.424
5.359
5.392
465,896
+0.01(+0.25%)
Jun 10, 2005
5.311
5.384
5.308
5.378
789,353
+0.13(+2.52%)
Jun 09, 2005
5.257
5.257
5.217
5.246
471,831
-0.01(-0.21%)
Jun 08, 2005
5.265
5.335
5.246
5.257
936,244
-0.07(-1.27%)
Jun 07, 2005
5.381
5.392
5.316
5.324
503,361
-0.07(-1.25%)
Jun 06, 2005
5.354
5.392
5.327
5.392
872,814
+0.04(+0.70%)
Jun 03, 2005
5.351
5.386
5.324
5.354
513,005
-0.02(-0.35%)
Jun 02, 2005
5.392
5.438
5.343
5.373
1,791,253
+0.01(+0.15%)
Jun 01, 2005
5.324
5.384
5.314
5.365
1,059,766
+0.04(+0.76%)
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%)
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.