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
)
19.24
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2004
4.927
4.927
4.761
4.858
381,982
-0.01(-0.18%)
Jul 29, 2004
4.813
4.884
4.813
4.867
328,763
+0.08(+1.61%)
Jul 28, 2004
4.741
4.795
4.670
4.790
3,616,400
+0.10(+2.13%)
Jul 27, 2004
4.713
4.784
4.684
4.690
1,011,499
-0.05(-1.08%)
Jul 26, 2004
4.755
4.790
4.684
4.741
512,927
-0.05(-1.13%)
Jul 23, 2004
4.841
4.847
4.744
4.795
515,728
-0.00(-0.06%)
Jul 22, 2004
4.827
4.844
4.656
4.798
675,033
-0.10(-2.04%)
Jul 21, 2004
5.033
5.067
4.887
4.898
1,364,771
-0.07(-1.49%)
Jul 20, 2004
4.901
4.981
4.884
4.973
1,173,955
+0.07(+1.46%)
Jul 19, 2004
4.913
4.927
4.830
4.901
1,097,279
+0.00(+0.06%)
Jul 16, 2004
4.827
4.927
4.818
4.898
738,755
+0.23(+4.89%)
Jul 15, 2004
4.684
4.713
4.630
4.670
491,569
-0.01(-0.30%)
Jul 14, 2004
4.727
4.755
4.647
4.684
652,625
-0.03(-0.61%)
Jul 13, 2004
4.713
4.738
4.696
4.713
571,397
-0.09(-1.90%)
Jul 12, 2004
4.770
4.835
4.770
4.804
849,393
-0.03(-0.71%)
Jul 09, 2004
4.833
4.927
4.818
4.838
746,808
-0.02(-0.35%)
Jul 08, 2004
4.921
4.921
4.781
4.855
564,395
-0.10(-2.02%)
Jul 07, 2004
4.907
4.998
4.855
4.955
1,030,756
+0.09(+1.94%)
Jul 06, 2004
4.955
4.987
4.858
4.861
2,115,081
+0.14(+2.96%)
Jul 02, 2004
4.713
4.753
4.670
4.721
1,172,555
+0.19(+4.29%)
Jul 01, 2004
4.498
4.584
4.498
4.527
1,078,723
+0.09(+1.93%)
Jun 30, 2004
4.427
4.518
4.401
4.441
1,489,415
+0.05(+1.17%)
Jun 29, 2004
4.441
4.470
4.361
4.390
278,346
+0.02(+0.39%)
Jun 28, 2004
4.441
4.470
4.344
4.373
441,152
-0.07(-1.54%)
Jun 25, 2004
4.427
4.496
4.404
4.441
1,297,198
+0.10(+2.37%)
Jun 24, 2004
4.404
4.470
4.241
4.338
1,007,648
-0.05(-1.11%)
Jun 23, 2004
4.241
4.410
4.227
4.387
2,620,656
+0.30(+7.26%)
Jun 22, 2004
4.041
4.127
4.041
4.090
848,693
+0.03(+0.84%)
Jun 21, 2004
4.041
4.113
4.024
4.056
903,662
+0.01(+0.21%)
Jun 18, 2004
4.041
4.107
4.033
4.047
896,309
-0.04(-0.98%)
Jun 17, 2004
4.204
4.204
4.073
4.087
574,548
-0.07(-1.65%)
Jun 16, 2004
4.084
4.179
4.076
4.156
406,140
-0.01(-0.27%)
Jun 15, 2004
4.141
4.196
4.130
4.167
762,213
+0.13(+3.26%)
Jun 14, 2004
4.124
4.127
4.019
4.036
782,870
-0.15(-3.62%)
Jun 10, 2004
4.227
4.241
4.167
4.187
561,944
-0.01(-0.27%)
Jun 09, 2004
4.281
4.290
4.199
4.199
984,890
-0.12(-2.78%)
Jun 08, 2004
4.284
4.341
4.270
4.319
998,195
+0.05(+1.27%)
Jun 07, 2004
4.190
4.267
4.190
4.264
1,785,967
+0.09(+2.26%)
Jun 04, 2004
4.170
4.227
4.161
4.170
1,776,164
-0.00(-0.07%)
Jun 03, 2004
4.398
4.398
4.084
4.173
3,576,136
-0.24(-5.44%)
Jun 02, 2004
4.513
4.541
4.384
4.413
2,441,744
-0.17(-3.62%)
Jun 01, 2004
4.556
4.598
4.556
4.578
1,229,625
-0.03(-0.74%)
May 28, 2004
4.593
4.624
4.556
4.613
1,374,575
-0.01(-0.19%)
May 27, 2004
4.613
4.627
4.593
4.621
1,805,224
+0.05(+1.06%)
May 26, 2004
4.556
4.610
4.556
4.573
1,453,352
-0.10(-2.14%)
May 25, 2004
4.587
4.755
4.513
4.673
2,033,503
-0.14(-2.97%)
May 24, 2004
4.850
4.855
4.755
4.815
702,342
-0.03(-0.53%)
May 21, 2004
4.833
4.884
4.813
4.841
747,858
+0.02(+0.47%)
May 20, 2004
4.915
4.915
4.713
4.818
1,894,505
-0.09(-1.92%)
May 19, 2004
4.641
4.993
4.641
4.913
3,262,077
+0.45(+10.04%)
May 18, 2004
4.361
4.464
4.327
4.464
1,834,284
+0.14(+3.17%)
May 17, 2004
4.301
4.376
4.213
4.327
1,478,561
-0.35(-7.45%)
May 14, 2004
4.713
4.713
4.627
4.676
293,051
-0.04(-0.85%)
May 13, 2004
4.670
4.787
4.670
4.716
358,523
+0.05(+0.98%)
May 12, 2004
4.698
4.804
4.656
4.670
581,901
-0.01(-0.30%)
May 11, 2004
4.441
4.727
4.441
4.684
1,200,915
+0.24(+5.33%)
May 10, 2004
4.378
4.498
4.370
4.447
2,035,603
-0.31(-6.49%)
May 07, 2004
4.927
5.055
4.670
4.755
1,630,863
-0.17(-3.48%)
May 06, 2004
5.141
5.141
4.855
4.927
1,296,148
-0.32(-6.05%)
May 05, 2004
5.398
5.398
5.227
5.244
1,555,938
-0.23(-4.13%)
May 04, 2004
5.350
5.512
5.284
5.470
761,513
+0.21(+4.08%)
May 03, 2004
5.275
5.450
5.255
5.255
1,358,469
+0.09(+1.66%)
Apr 30, 2004
5.212
5.227
5.113
5.170
1,072,770
-0.11(-2.16%)
Apr 29, 2004
5.412
5.455
5.247
5.284
1,453,702
-0.19(-3.44%)
Apr 28, 2004
5.612
5.615
5.407
5.472
779,719
-0.15(-2.74%)
Apr 27, 2004
5.669
5.669
5.598
5.627
460,059
-0.06(-1.05%)
Apr 26, 2004
5.684
5.738
5.667
5.687
584,001
+0.07(+1.32%)
Apr 23, 2004
5.541
5.655
5.541
5.612
424,346
+0.10(+1.87%)
Apr 22, 2004
5.438
5.530
5.318
5.510
508,725
-0.01(-0.21%)
Apr 21, 2004
5.541
5.547
5.504
5.521
317,909
-0.08(-1.38%)
Apr 20, 2004
5.598
5.684
5.541
5.598
811,580
+0.22(+4.14%)
Apr 19, 2004
5.398
5.398
5.184
5.375
382,682
-0.04(-0.69%)
Apr 16, 2004
5.341
5.418
5.341
5.412
394,586
+0.13(+2.54%)
Apr 15, 2004
5.267
5.307
5.227
5.278
286,048
-0.06(-1.12%)
Apr 14, 2004
5.384
5.410
5.315
5.338
519,579
-0.03(-0.59%)
Apr 13, 2004
5.284
5.418
5.284
5.370
1,813,977
+0.09(+1.62%)
Apr 12, 2004
5.198
5.398
5.198
5.284
766,415
-0.01(-0.16%)
Apr 08, 2004
5.332
5.398
5.292
5.292
789,522
-0.03(-0.64%)
Apr 07, 2004
5.141
5.418
5.141
5.327
2,100,026
+0.09(+1.63%)
Apr 06, 2004
5.093
5.255
5.081
5.241
1,409,937
+0.18(+3.61%)
Apr 05, 2004
5.070
5.070
4.913
5.058
690,088
+0.05(+0.97%)
Apr 02, 2004
4.984
5.030
4.970
5.010
521,680
+0.09(+1.74%)
Apr 01, 2004
4.927
4.938
4.884
4.924
1,515,323
+0.11(+2.31%)
Mar 31, 2004
4.813
4.833
4.773
4.813
1,385,779
+0.14(+3.06%)
Mar 30, 2004
4.570
4.684
4.570
4.670
877,403
+0.17(+3.81%)
Mar 29, 2004
4.398
4.561
4.356
4.498
1,216,670
+0.07(+1.68%)
Mar 26, 2004
4.456
4.456
4.401
4.424
596,606
-0.25(-5.26%)
Mar 25, 2004
4.584
4.710
4.513
4.670
1,417,990
+0.18(+3.94%)
Mar 24, 2004
4.527
4.570
4.458
4.493
488,769
+0.01(+0.19%)
Mar 23, 2004
4.527
4.527
4.473
4.484
826,635
+0.10(+2.28%)
Mar 22, 2004
4.533
4.556
4.384
4.384
493,670
-0.21(-4.54%)
Mar 19, 2004
4.696
4.707
4.593
4.593
500,322
-0.06(-1.29%)
Mar 18, 2004
4.570
4.676
4.556
4.653
381,982
-0.01(-0.12%)
Mar 17, 2004
4.570
4.698
4.553
4.658
484,567
+0.28(+6.39%)
Mar 16, 2004
4.370
4.493
4.370
4.378
550,740
+0.06(+1.32%)
Mar 15, 2004
4.564
4.564
4.284
4.321
660,678
-0.24(-5.26%)
Mar 12, 2004
4.456
4.598
4.456
4.561
1,040,559
+0.15(+3.37%)
Mar 11, 2004
4.356
4.510
4.356
4.413
1,476,110
-0.26(-5.50%)
Mar 10, 2004
4.758
4.758
4.641
4.670
331,914
-0.04(-0.85%)
Mar 09, 2004
4.741
4.778
4.661
4.710
559,493
+0.09(+1.85%)
Mar 08, 2004
4.941
4.941
4.598
4.624
1,366,872
-0.32(-6.42%)
Mar 05, 2004
4.955
4.990
4.913
4.941
485,617
+0.01(+0.29%)
Mar 04, 2004
4.927
4.947
4.904
4.927
446,054
-0.04(-0.75%)
Mar 03, 2004
4.941
5.013
4.890
4.964
412,792
-0.07(-1.31%)
Mar 02, 2004
5.055
5.055
5.001
5.030
207,271
-0.03(-0.51%)
Mar 01, 2004
4.961
5.070
4.953
5.055
426,447
+0.14(+2.79%)
Feb 27, 2004
5.027
5.027
4.898
4.918
661,728
-0.09(-1.88%)
Feb 26, 2004
5.070
5.070
4.973
5.013
807,729
-0.05(-0.90%)
Feb 25, 2004
4.998
5.078
4.941
5.058
172,609
+0.04(+0.80%)
Feb 24, 2004
5.084
5.084
4.970
5.018
370,778
-0.11(-2.23%)
Feb 23, 2004
5.181
5.192
5.073
5.133
217,075
-0.05(-0.94%)
Feb 20, 2004
5.178
5.212
5.141
5.181
212,873
-0.03(-0.60%)
Feb 19, 2004
5.204
5.292
5.178
5.212
272,044
+0.02(+0.33%)
Feb 18, 2004
5.284
5.298
5.175
5.195
193,266
+0.05(+0.89%)
Feb 17, 2004
5.121
5.170
5.121
5.150
580,850
+0.03(+0.56%)
Feb 13, 2004
5.227
5.272
5.121
5.121
253,837
-0.09(-1.81%)
Feb 12, 2004
5.241
5.307
5.198
5.215
885,806
-0.04(-0.76%)
Feb 11, 2004
5.201
5.284
5.170
5.255
418,744
+0.05(+1.04%)
Feb 10, 2004
5.158
5.295
5.147
5.201
1,182,358
+0.05(+1.00%)
Feb 09, 2004
5.001
5.167
5.001
5.150
477,215
+0.18(+3.68%)
Feb 06, 2004
4.841
4.970
4.833
4.967
421,195
+0.07(+1.52%)
Feb 05, 2004
4.784
4.955
4.784
4.893
572,447
-0.02(-0.35%)
Feb 04, 2004
4.941
4.947
4.910
4.910
939,724
-0.07(-1.49%)
Feb 03, 2004
5.084
5.084
4.981
4.984
709,695
-0.12(-2.30%)
Feb 02, 2004
5.098
5.178
5.055
5.101
696,040
+0.01(+0.28%)
Jan 30, 2004
5.064
5.098
4.927
5.087
562,994
-0.05(-0.95%)
Jan 29, 2004
5.141
5.198
5.115
5.135
1,179,557
-0.01(-0.22%)
Jan 28, 2004
5.384
5.384
5.144
5.147
641,071
-0.21(-3.84%)
Jan 27, 2004
5.415
5.444
5.341
5.352
944,626
-0.05(-0.90%)
Jan 26, 2004
5.375
5.415
5.307
5.401
307,756
-0.02(-0.32%)
Jan 23, 2004
5.441
5.444
5.398
5.418
419,445
-0.02(-0.42%)
Jan 22, 2004
5.564
5.564
5.438
5.441
457,958
-0.11(-2.06%)
Jan 21, 2004
5.470
5.555
5.395
5.555
1,232,076
+0.07(+1.25%)
Jan 20, 2004
5.161
5.527
5.161
5.487
1,113,735
+0.31(+5.90%)
Jan 16, 2004
5.152
5.198
5.130
5.181
275,545
+0.09(+1.74%)
Jan 15, 2004
5.113
5.113
5.055
5.093
537,785
-0.05(-0.94%)
Jan 14, 2004
5.070
5.173
5.070
5.141
221,976
+0.02(+0.45%)
Jan 13, 2004
5.084
5.167
5.084
5.118
504,874
+0.04(+0.84%)
Jan 12, 2004
5.133
5.141
5.067
5.075
828,386
-0.17(-3.16%)
Jan 09, 2004
5.298
5.315
5.241
5.241
600,457
-0.03(-0.54%)
Jan 08, 2004
5.133
5.241
5.110
5.270
1,080,473
+0.23(+4.65%)
Jan 07, 2004
4.941
5.084
4.913
5.035
876,703
-0.25(-4.75%)
Jan 06, 2004
5.241
5.398
5.241
5.287
1,078,723
+0.02(+0.33%)
Jan 05, 2004
5.198
5.341
5.158
5.270
1,247,131
+0.38(+7.77%)
Jan 02, 2004
4.798
4.915
4.741
4.890
739,455
+0.20(+4.26%)
Dec 31, 2003
4.684
4.758
4.638
4.690
559,843
+0.02(+0.37%)
Dec 30, 2003
4.684
4.747
4.656
4.673
733,503
+0.03(+0.55%)
Dec 29, 2003
4.384
4.684
4.384
4.647
935,523
+0.29(+6.62%)
Dec 26, 2003
4.373
4.398
4.338
4.358
77,026
-0.01(-0.33%)
Dec 24, 2003
4.398
4.404
4.370
4.373
91,031
-0.03(-0.58%)
Dec 23, 2003
4.333
4.407
4.333
4.398
275,195
+0.00(+0.07%)
Dec 22, 2003
4.418
4.418
4.341
4.396
572,447
+0.03(+0.59%)
Dec 19, 2003
4.418
4.418
4.361
4.370
380,231
-0.03(-0.71%)
Dec 18, 2003
4.338
4.424
4.327
4.401
635,119
+0.06(+1.38%)
Dec 17, 2003
4.213
4.356
4.190
4.341
844,141
+0.15(+3.54%)
Dec 16, 2003
4.284
4.284
4.170
4.193
637,220
-0.03(-0.74%)
Dec 15, 2003
4.256
4.256
4.199
4.224
1,156,099
-0.00(-0.07%)
Dec 12, 2003
4.170
4.227
4.170
4.227
529,733
+0.07(+1.58%)
Dec 11, 2003
4.056
4.210
4.056
4.161
716,347
+0.21(+5.20%)
Dec 10, 2003
3.984
3.984
3.924
3.956
1,036,708
+0.06(+1.54%)
Dec 09, 2003
3.941
3.941
3.879
3.896
1,296,498
-0.07(-1.87%)
Dec 08, 2003
4.061
4.067
3.970
3.970
969,485
-0.12(-2.93%)
Dec 05, 2003
4.113
4.113
4.084
4.090
212,173
-0.08(-1.92%)
Dec 04, 2003
4.181
4.184
4.141
4.170
161,055
-0.01(-0.27%)
Dec 03, 2003
4.201
4.216
4.176
4.181
239,132
+0.05(+1.11%)
Dec 02, 2003
4.136
4.179
4.119
4.136
284,648
-0.01(-0.34%)
Dec 01, 2003
4.150
4.164
4.113
4.150
780,419
+0.00(+0.07%)
Nov 28, 2003
4.170
4.184
4.141
4.147
585,752
+0.09(+2.33%)
Nov 26, 2003
4.027
4.050
4.027
4.053
579,100
+0.03(+0.78%)
Nov 25, 2003
4.050
4.050
4.013
4.021
501,023
+0.01(+0.21%)
Nov 24, 2003
4.044
4.044
3.981
4.013
513,627
-0.03(-0.78%)
Nov 21, 2003
3.941
4.053
4.033
4.044
656,476
+0.10(+2.61%)
Nov 20, 2003
3.956
3.984
3.944
3.941
272,394
+0.05(+1.25%)
Nov 19, 2003
3.987
3.987
3.862
3.893
870,751
-0.08(-2.01%)
Nov 18, 2003
4.024
4.024
3.970
3.973
392,835
-0.01(-0.29%)
Nov 17, 2003
3.921
3.956
3.904
3.984
518,179
+0.16(+4.10%)
Nov 14, 2003
3.927
3.956
3.827
3.827
497,171
-0.08(-1.97%)
Nov 13, 2003
3.984
3.984
3.899
3.904
566,145
-0.12(-3.05%)
Nov 12, 2003
3.944
4.056
3.944
4.027
1,102,531
+0.23(+6.01%)
Nov 11, 2003
3.747
3.790
3.744
3.799
1,542,633
+0.05(+1.29%)
Nov 10, 2003
3.842
3.842
3.744
3.750
1,720,494
-0.10(-2.60%)
Nov 07, 2003
3.859
3.927
3.804
3.850
2,775,409
-0.24(-5.80%)
Nov 06, 2003
4.119
4.164
4.084
4.087
1,550,336
-0.03(-0.62%)
Nov 05, 2003
3.859
4.130
3.787
4.113
2,615,754
+0.32(+8.43%)
Nov 04, 2003
3.859
3.896
3.787
3.793
2,301,426
-0.25(-6.28%)
Nov 03, 2003
4.056
4.047
3.927
4.047
2,015,860
-0.01(-0.21%)
Oct 31, 2003
4.121
4.121
4.090
4.056
1,103,931
-0.08(-1.87%)
Oct 30, 2003
4.156
4.164
4.133
4.133
1,175,706
-0.06(-1.50%)
Oct 29, 2003
4.184
4.213
4.127
4.196
1,630,863
+0.01(+0.27%)
Oct 28, 2003
4.141
4.210
4.139
4.184
888,257
+0.01(+0.27%)
Oct 27, 2003
4.084
4.224
4.061
4.173
1,055,264
+0.07(+1.81%)
Oct 24, 2003
4.087
4.141
4.001
4.099
818,232
-0.01(-0.35%)
Oct 23, 2003
4.130
4.130
4.056
4.113
1,104,631
-0.07(-1.71%)
Oct 22, 2003
4.227
4.241
4.184
4.184
405,090
-0.06(-1.35%)
Oct 21, 2003
4.236
4.244
4.213
4.241
511,176
+0.03(+0.68%)
Oct 20, 2003
4.227
4.250
4.213
4.213
501,373
+0.00(+0.00%)
Oct 17, 2003
4.270
4.270
4.147
4.213
926,420
+0.07(+1.58%)
Oct 16, 2003
4.099
4.153
4.093
4.147
996,794
-0.02(-0.55%)
Oct 15, 2003
4.219
4.219
4.144
4.170
547,939
-0.05(-1.15%)
Oct 14, 2003
4.270
4.270
4.199
4.219
867,249
-0.04(-0.87%)
Oct 13, 2003
4.241
4.284
4.236
4.256
965,984
-0.12(-2.81%)
Oct 10, 2003
4.256
4.384
4.256
4.378
825,585
+0.08(+1.86%)
Oct 09, 2003
4.270
4.367
4.176
4.299
935,173
+0.09(+2.10%)
Oct 08, 2003
4.124
4.210
4.124
4.210
1,130,190
+0.01(+0.27%)
Oct 07, 2003
4.227
4.227
4.164
4.199
1,373,174
-0.09(-2.13%)
Oct 06, 2003
4.184
4.299
4.184
4.290
1,359,520
-0.03(-0.73%)
Oct 03, 2003
4.327
4.350
4.253
4.321
988,041
+0.01(+0.13%)
Oct 02, 2003
4.353
4.353
4.313
4.316
1,962,428
+0.15(+3.56%)
Oct 01, 2003
4.027
4.170
4.027
4.167
1,409,937
+0.27(+7.04%)
Sep 30, 2003
3.884
3.956
3.884
3.893
665,580
+0.04(+1.04%)
Sep 29, 2003
3.787
3.790
3.787
3.853
736,304
+0.07(+1.81%)
Sep 26, 2003
3.819
3.847
3.784
3.784
686,237
-0.08(-2.07%)
Sep 25, 2003
3.887
3.887
3.787
3.864
815,431
-0.06(-1.46%)
Sep 24, 2003
3.999
3.999
3.919
3.921
1,795,770
+0.21(+5.53%)
Sep 23, 2003
3.673
3.727
3.667
3.716
1,516,724
+0.16(+4.41%)
Sep 22, 2003
3.542
3.570
3.516
3.559
466,011
-0.04(-1.11%)
Sep 19, 2003
3.570
3.627
3.556
3.599
490,519
+0.02(+0.64%)
Sep 18, 2003
3.570
3.604
3.564
3.576
404,039
-0.01(-0.16%)
Sep 17, 2003
3.562
3.642
3.562
3.582
494,020
+0.01(+0.16%)
Sep 16, 2003
3.536
3.616
3.536
3.576
1,261,836
+0.06(+1.62%)
Sep 15, 2003
3.470
3.527
3.445
3.519
559,843
+0.09(+2.75%)
Sep 12, 2003
3.445
3.447
3.407
3.425
1,019,202
+0.02(+0.59%)
Sep 11, 2003
3.399
3.405
3.362
3.405
1,558,038
-0.11(-3.09%)
Sep 10, 2003
3.542
3.556
3.510
3.513
1,474,709
-0.21(-5.67%)
Sep 09, 2003
3.684
3.727
3.627
3.724
2,064,663
+0.01(+0.31%)
Sep 08, 2003
3.713
3.810
3.684
3.713
1,444,949
+0.07(+1.80%)
Sep 05, 2003
3.544
3.682
3.544
3.647
1,932,318
+0.17(+4.93%)
Sep 04, 2003
3.422
3.533
3.405
3.476
1,137,193
+0.13(+3.84%)
Sep 03, 2003
3.293
3.370
3.282
3.347
1,385,078
+0.10(+3.08%)
Sep 02, 2003
3.250
3.250
3.187
3.247
1,069,619
+0.05(+1.52%)
Aug 29, 2003
3.156
3.227
3.156
3.199
391,435
+0.04(+1.36%)
Aug 28, 2003
3.142
3.167
3.107
3.156
378,830
+0.02(+0.64%)
Aug 27, 2003
3.136
3.142
3.087
3.136
220,926
+0.02(+0.73%)
Aug 26, 2003
3.145
3.156
3.070
3.113
349,770
-0.02(-0.64%)
Aug 25, 2003
3.167
3.182
3.133
3.133
209,022
-0.02(-0.72%)
Aug 22, 2003
3.193
3.222
3.156
3.156
754,861
-0.00(-0.09%)
Aug 21, 2003
3.122
3.170
3.113
3.159
409,291
+0.05(+1.56%)
Aug 20, 2003
3.156
3.205
3.110
3.110
676,083
-0.01(-0.27%)
Aug 19, 2003
3.242
3.242
3.102
3.119
902,261
+0.02(+0.55%)
Aug 18, 2003
3.085
3.125
3.070
3.102
595,555
+0.05(+1.59%)
Aug 15, 2003
3.042
3.065
3.013
3.053
1,603,554
+0.11(+3.79%)
Aug 14, 2003
2.933
2.985
2.910
2.942
1,168,354
+0.03(+0.98%)
Aug 13, 2003
2.893
2.928
2.873
2.913
479,315
+0.04(+1.49%)
Aug 12, 2003
2.879
2.893
2.848
2.870
352,571
+0.02(+0.60%)
Aug 11, 2003
2.853
2.856
2.842
2.853
365,526
+0.00(+0.10%)
Aug 08, 2003
2.879
2.882
2.830
2.850
679,584
-0.09(-2.92%)
Aug 07, 2003
2.948
2.959
2.916
2.936
656,476
+0.05(+1.78%)
Aug 06, 2003
2.819
2.899
2.816
2.885
612,361
+0.07(+2.54%)
Aug 05, 2003
2.679
2.862
2.671
2.813
2,776,810
-0.04(-1.40%)
Aug 04, 2003
2.885
2.905
2.802
2.853
587,153
-0.07(-2.54%)
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.