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 )

18.38 -0.19 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.341 4.397 4.332 4.387 267,999 +0.08(+1.88%)
Aug 30, 2004 4.262 4.327 4.262 4.306 174,218 +0.03(+0.69%)
Aug 27, 2004 4.268 4.316 4.214 4.276 308,403 +0.01(+0.25%)
Aug 26, 2004 4.262 4.276 4.184 4.265 177,924 -0.02(-0.57%)
Aug 25, 2004 4.268 4.330 4.260 4.289 428,502 -0.01(-0.31%)
Aug 24, 2004 4.298 4.308 4.241 4.303 464,087 +0.01(+0.13%)
Aug 23, 2004 4.408 4.484 4.276 4.298 435,545 -0.25(-5.57%)
Aug 20, 2004 4.532 4.578 4.532 4.551 209,432 +0.01(+0.24%)
Aug 19, 2004 4.424 4.559 4.424 4.540 862,935 +0.09(+2.00%)
Aug 18, 2004 4.419 4.451 4.384 4.451 526,731 +0.04(+0.79%)
Aug 17, 2004 4.400 4.451 4.400 4.416 333,609 -0.00(-0.06%)
Aug 16, 2004 4.403 4.435 4.389 4.419 435,545 -0.00(-0.06%)
Aug 13, 2004 4.403 4.451 4.397 4.422 377,348 +0.02(+0.43%)
Aug 12, 2004 4.424 4.424 4.397 4.403 125,659 -0.02(-0.43%)
Aug 11, 2004 4.405 4.435 4.403 4.422 340,651 +0.02(+0.43%)
Aug 10, 2004 4.411 4.424 4.387 4.403 313,592 -0.02(-0.49%)
Aug 09, 2004 4.424 4.508 4.411 4.424 444,441 +0.04(+0.92%)
Aug 06, 2004 4.397 4.484 4.365 4.384 436,286 -0.03(-0.67%)
Aug 05, 2004 4.438 4.521 4.397 4.414 293,946 -0.06(-1.45%)
Aug 04, 2004 4.424 4.503 4.397 4.478 279,119 -0.03(-0.60%)
Aug 03, 2004 4.465 4.532 4.454 4.505 612,357 +0.02(+0.42%)
Aug 02, 2004 4.451 4.521 4.424 4.486 919,278 -0.10(-2.23%)
Jul 30, 2004 4.654 4.654 4.497 4.589 404,408 -0.01(-0.18%)
Jul 29, 2004 4.546 4.613 4.546 4.597 348,065 +0.07(+1.61%)
Jul 28, 2004 4.478 4.530 4.411 4.524 3,828,720 +0.09(+2.13%)
Jul 27, 2004 4.451 4.519 4.424 4.430 1,070,885 -0.05(-1.08%)
Jul 26, 2004 4.492 4.524 4.424 4.478 543,041 -0.05(-1.13%)
Jul 23, 2004 4.573 4.578 4.481 4.530 546,006 -0.00(-0.06%)
Jul 22, 2004 4.559 4.575 4.397 4.532 714,664 -0.09(-2.04%)
Jul 21, 2004 4.753 4.786 4.616 4.627 1,444,897 -0.07(-1.49%)
Jul 20, 2004 4.629 4.705 4.613 4.697 1,242,879 +0.07(+1.46%)
Jul 19, 2004 4.640 4.654 4.562 4.629 1,161,700 +0.00(+0.06%)
Jul 16, 2004 4.559 4.654 4.551 4.627 782,127 +0.22(+4.89%)
Jul 15, 2004 4.424 4.451 4.373 4.411 520,430 -0.01(-0.30%)
Jul 14, 2004 4.465 4.492 4.389 4.424 690,941 -0.03(-0.61%)
Jul 13, 2004 4.451 4.476 4.435 4.451 604,944 -0.09(-1.90%)
Jul 12, 2004 4.505 4.567 4.505 4.538 899,261 -0.03(-0.71%)
Jul 09, 2004 4.565 4.654 4.551 4.570 790,653 -0.02(-0.35%)
Jul 08, 2004 4.648 4.648 4.516 4.586 597,530 -0.09(-2.02%)
Jul 07, 2004 4.635 4.721 4.586 4.681 1,091,272 +0.09(+1.94%)
Jul 06, 2004 4.681 4.710 4.589 4.592 2,239,258 +0.13(+2.96%)
Jul 02, 2004 4.451 4.489 4.411 4.459 1,241,396 +0.18(+4.29%)
Jul 01, 2004 4.249 4.330 4.249 4.276 1,142,055 +0.08(+1.93%)
Jun 30, 2004 4.182 4.268 4.157 4.195 1,576,858 +0.05(+1.17%)
Jun 29, 2004 4.195 4.222 4.119 4.146 294,688 +0.02(+0.39%)
Jun 28, 2004 4.195 4.222 4.103 4.130 467,052 -0.06(-1.54%)
Jun 25, 2004 4.182 4.246 4.160 4.195 1,373,357 +0.10(+2.37%)
Jun 24, 2004 4.160 4.222 4.006 4.098 1,066,807 -0.05(-1.11%)
Jun 23, 2004 4.006 4.165 3.993 4.144 2,774,515 +0.28(+7.26%)
Jun 22, 2004 3.817 3.898 3.817 3.863 898,520 +0.03(+0.84%)
Jun 21, 2004 3.817 3.885 3.801 3.831 956,716 +0.01(+0.21%)
Jun 18, 2004 3.817 3.879 3.809 3.823 948,932 -0.04(-0.98%)
Jun 17, 2004 3.971 3.971 3.847 3.861 608,280 -0.06(-1.65%)
Jun 16, 2004 3.858 3.947 3.850 3.925 429,985 -0.01(-0.27%)
Jun 15, 2004 3.912 3.963 3.901 3.936 806,963 +0.12(+3.26%)
Jun 14, 2004 3.896 3.898 3.796 3.812 828,833 -0.14(-3.62%)
Jun 10, 2004 3.993 4.006 3.936 3.955 594,936 -0.01(-0.27%)
Jun 09, 2004 4.044 4.052 3.966 3.966 1,042,713 -0.11(-2.78%)
Jun 08, 2004 4.047 4.101 4.033 4.079 1,056,799 +0.05(+1.27%)
Jun 07, 2004 3.958 4.030 3.958 4.028 1,890,822 +0.09(+2.26%)
Jun 04, 2004 3.939 3.993 3.931 3.939 1,880,443 -0.00(-0.07%)
Jun 03, 2004 4.155 4.155 3.858 3.941 3,786,092 -0.23(-5.44%)
Jun 02, 2004 4.262 4.289 4.141 4.168 2,585,099 -0.16(-3.62%)
Jun 01, 2004 4.303 4.343 4.303 4.325 1,301,816 -0.03(-0.74%)
May 28, 2004 4.338 4.368 4.303 4.357 1,455,276 -0.01(-0.19%)
May 27, 2004 4.357 4.370 4.338 4.365 1,911,209 +0.05(+1.06%)
May 26, 2004 4.303 4.354 4.303 4.319 1,538,679 -0.09(-2.14%)
May 25, 2004 4.333 4.492 4.262 4.414 2,152,890 -0.13(-2.97%)
May 24, 2004 4.581 4.586 4.492 4.548 743,577 -0.02(-0.53%)
May 21, 2004 4.565 4.613 4.546 4.573 791,765 +0.02(+0.47%)
May 20, 2004 4.643 4.643 4.451 4.551 2,005,731 -0.09(-1.92%)
May 19, 2004 4.384 4.716 4.384 4.640 3,453,595 +0.42(+10.04%)
May 18, 2004 4.119 4.217 4.087 4.217 1,941,975 +0.13(+3.17%)
May 17, 2004 4.063 4.133 3.979 4.087 1,565,367 -0.33(-7.45%)
May 14, 2004 4.451 4.451 4.370 4.416 310,256 -0.04(-0.85%)
May 13, 2004 4.411 4.521 4.411 4.454 379,572 +0.04(+0.98%)
May 12, 2004 4.438 4.538 4.397 4.411 616,064 -0.01(-0.30%)
May 11, 2004 4.195 4.465 4.195 4.424 1,271,421 +0.22(+5.33%)
May 10, 2004 4.136 4.249 4.128 4.200 2,155,114 -0.29(-6.49%)
May 07, 2004 4.654 4.775 4.411 4.492 1,726,612 -0.16(-3.48%)
May 06, 2004 4.856 4.856 4.586 4.654 1,372,245 -0.30(-6.05%)
May 05, 2004 5.099 5.099 4.937 4.953 1,647,287 -0.21(-4.13%)
May 04, 2004 5.053 5.207 4.991 5.166 806,221 +0.20(+4.08%)
May 03, 2004 4.983 5.147 4.964 4.964 1,438,225 +0.08(+1.66%)
Apr 30, 2004 4.923 4.937 4.829 4.883 1,135,753 -0.11(-2.16%)
Apr 29, 2004 5.112 5.153 4.956 4.991 1,539,049 -0.18(-3.44%)
Apr 28, 2004 5.301 5.304 5.107 5.169 825,497 -0.15(-2.74%)
Apr 27, 2004 5.355 5.355 5.288 5.315 487,069 -0.06(-1.05%)
Apr 26, 2004 5.369 5.420 5.352 5.371 618,288 +0.07(+1.32%)
Apr 23, 2004 5.234 5.342 5.234 5.301 449,260 +0.10(+1.87%)
Apr 22, 2004 5.137 5.223 5.023 5.204 538,593 -0.01(-0.21%)
Apr 21, 2004 5.234 5.239 5.199 5.215 336,574 -0.07(-1.38%)
Apr 20, 2004 5.288 5.369 5.234 5.288 859,228 +0.21(+4.14%)
Apr 19, 2004 5.099 5.099 4.896 5.077 405,149 -0.04(-0.69%)
Apr 16, 2004 5.045 5.118 5.045 5.112 417,752 +0.13(+2.54%)
Apr 15, 2004 4.975 5.012 4.937 4.985 302,842 -0.06(-1.12%)
Apr 14, 2004 5.085 5.110 5.021 5.042 550,084 -0.03(-0.58%)
Apr 13, 2004 4.991 5.118 4.991 5.072 1,920,476 +0.08(+1.62%)
Apr 12, 2004 4.910 5.099 4.910 4.991 811,411 -0.01(-0.16%)
Apr 08, 2004 5.037 5.099 4.999 4.999 835,876 -0.03(-0.64%)
Apr 07, 2004 4.856 5.118 4.856 5.031 2,223,319 +0.08(+1.63%)
Apr 06, 2004 4.810 4.964 4.799 4.950 1,492,715 +0.17(+3.61%)
Apr 05, 2004 4.789 4.789 4.640 4.778 730,603 +0.05(+0.97%)
Apr 02, 2004 4.708 4.751 4.694 4.732 552,308 +0.08(+1.74%)
Apr 01, 2004 4.654 4.664 4.613 4.651 1,604,288 +0.11(+2.31%)
Mar 31, 2004 4.546 4.565 4.508 4.546 1,467,138 +0.13(+3.06%)
Mar 30, 2004 4.316 4.424 4.316 4.411 928,915 +0.16(+3.81%)
Mar 29, 2004 4.155 4.308 4.114 4.249 1,288,101 +0.07(+1.68%)
Mar 26, 2004 4.209 4.209 4.157 4.179 631,633 -0.23(-5.26%)
Mar 25, 2004 4.330 4.449 4.262 4.411 1,501,240 +0.17(+3.94%)
Mar 24, 2004 4.276 4.316 4.211 4.244 517,464 +0.01(+0.19%)
Mar 23, 2004 4.276 4.276 4.225 4.236 875,167 +0.09(+2.28%)
Mar 22, 2004 4.281 4.303 4.141 4.141 522,654 -0.20(-4.54%)
Mar 19, 2004 4.435 4.446 4.338 4.338 529,697 -0.06(-1.29%)
Mar 18, 2004 4.316 4.416 4.303 4.395 404,408 -0.01(-0.12%)
Mar 17, 2004 4.316 4.438 4.300 4.400 513,016 +0.26(+6.39%)
Mar 16, 2004 4.128 4.244 4.128 4.136 583,074 +0.05(+1.32%)
Mar 15, 2004 4.311 4.311 4.047 4.082 699,467 -0.23(-5.26%)
Mar 12, 2004 4.209 4.343 4.209 4.308 1,101,651 +0.14(+3.37%)
Mar 11, 2004 4.114 4.260 4.114 4.168 1,562,773 -0.24(-5.50%)
Mar 10, 2004 4.494 4.494 4.384 4.411 351,401 -0.04(-0.85%)
Mar 09, 2004 4.478 4.513 4.403 4.449 592,341 +0.08(+1.85%)
Mar 08, 2004 4.667 4.667 4.343 4.368 1,447,122 -0.30(-6.42%)
Mar 05, 2004 4.681 4.713 4.640 4.667 514,128 +0.01(+0.29%)
Mar 04, 2004 4.654 4.673 4.632 4.654 472,242 -0.04(-0.75%)
Mar 03, 2004 4.667 4.735 4.619 4.689 437,027 -0.06(-1.31%)
Mar 02, 2004 4.775 4.775 4.724 4.751 219,440 -0.02(-0.51%)
Mar 01, 2004 4.686 4.789 4.678 4.775 451,484 +0.13(+2.79%)
Feb 27, 2004 4.748 4.748 4.627 4.646 700,579 -0.09(-1.88%)
Feb 26, 2004 4.789 4.789 4.697 4.735 855,151 -0.04(-0.90%)
Feb 25, 2004 4.721 4.797 4.667 4.778 182,743 +0.04(+0.80%)
Feb 24, 2004 4.802 4.802 4.694 4.740 392,546 -0.11(-2.23%)
Feb 23, 2004 4.894 4.905 4.791 4.848 229,819 -0.05(-0.94%)
Feb 20, 2004 4.891 4.923 4.856 4.894 225,371 -0.03(-0.60%)
Feb 19, 2004 4.915 4.999 4.891 4.923 288,015 +0.02(+0.33%)
Feb 18, 2004 4.991 5.004 4.888 4.907 204,613 +0.04(+0.89%)
Feb 17, 2004 4.837 4.883 4.837 4.864 614,952 +0.03(+0.56%)
Feb 13, 2004 4.937 4.980 4.837 4.837 268,740 -0.09(-1.81%)
Feb 12, 2004 4.950 5.012 4.910 4.926 937,812 -0.04(-0.76%)
Feb 11, 2004 4.913 4.991 4.883 4.964 443,329 +0.05(+1.04%)
Feb 10, 2004 4.872 5.002 4.861 4.913 1,251,775 +0.05(+1.00%)
Feb 09, 2004 4.724 4.880 4.724 4.864 505,232 +0.17(+3.68%)
Feb 06, 2004 4.573 4.694 4.565 4.691 445,924 +0.07(+1.52%)
Feb 05, 2004 4.519 4.681 4.519 4.621 606,056 -0.02(-0.35%)
Feb 04, 2004 4.667 4.673 4.637 4.637 994,896 -0.07(-1.49%)
Feb 03, 2004 4.802 4.802 4.705 4.708 751,361 -0.11(-2.30%)
Feb 02, 2004 4.816 4.891 4.775 4.818 736,905 +0.01(+0.28%)
Jan 30, 2004 4.783 4.816 4.654 4.805 596,048 -0.05(-0.95%)
Jan 29, 2004 4.856 4.910 4.832 4.851 1,248,809 -0.01(-0.22%)
Jan 28, 2004 5.085 5.085 4.859 4.861 678,709 -0.19(-3.84%)
Jan 27, 2004 5.115 5.142 5.045 5.056 1,000,085 -0.05(-0.90%)
Jan 26, 2004 5.077 5.115 5.012 5.101 325,824 -0.02(-0.32%)
Jan 23, 2004 5.139 5.142 5.099 5.118 444,070 -0.02(-0.42%)
Jan 22, 2004 5.255 5.255 5.137 5.139 484,845 -0.11(-2.06%)
Jan 21, 2004 5.166 5.247 5.096 5.247 1,304,411 +0.06(+1.25%)
Jan 20, 2004 4.875 5.220 4.875 5.182 1,179,122 +0.29(+5.90%)
Jan 16, 2004 4.867 4.910 4.845 4.894 291,722 +0.08(+1.74%)
Jan 15, 2004 4.829 4.829 4.775 4.810 569,359 -0.05(-0.94%)
Jan 14, 2004 4.789 4.886 4.789 4.856 235,009 +0.02(+0.45%)
Jan 13, 2004 4.802 4.880 4.802 4.834 534,515 +0.04(+0.84%)
Jan 12, 2004 4.848 4.856 4.786 4.794 877,021 -0.16(-3.16%)
Jan 09, 2004 5.004 5.021 4.950 4.950 635,710 -0.03(-0.54%)
Jan 08, 2004 4.848 4.950 4.826 4.977 1,143,908 +0.22(+4.65%)
Jan 07, 2004 4.667 4.802 4.640 4.756 928,174 -0.24(-4.75%)
Jan 06, 2004 4.950 5.099 4.950 4.994 1,142,055 +0.02(+0.33%)
Jan 05, 2004 4.910 5.045 4.872 4.977 1,320,350 +0.36(+7.77%)
Jan 02, 2004 4.532 4.643 4.478 4.619 782,869 +0.19(+4.26%)
Dec 31, 2003 4.424 4.494 4.381 4.430 592,712 +0.02(+0.37%)
Dec 30, 2003 4.424 4.484 4.397 4.414 776,567 +0.02(+0.55%)
Dec 29, 2003 4.141 4.424 4.141 4.389 990,448 +0.27(+6.62%)
Dec 26, 2003 4.130 4.155 4.098 4.117 81,548 -0.01(-0.33%)
Dec 24, 2003 4.155 4.160 4.128 4.130 96,375 -0.02(-0.58%)
Dec 23, 2003 4.093 4.163 4.093 4.155 291,351 +0.00(+0.06%)
Dec 22, 2003 4.173 4.173 4.101 4.152 606,056 +0.02(+0.59%)
Dec 19, 2003 4.173 4.173 4.119 4.128 402,554 -0.03(-0.71%)
Dec 18, 2003 4.098 4.179 4.087 4.157 672,407 +0.06(+1.38%)
Dec 17, 2003 3.979 4.114 3.958 4.101 893,701 +0.14(+3.54%)
Dec 16, 2003 4.047 4.047 3.939 3.960 674,631 -0.03(-0.74%)
Dec 15, 2003 4.020 4.020 3.966 3.990 1,223,974 -0.00(-0.07%)
Dec 12, 2003 3.939 3.993 3.939 3.993 560,833 +0.06(+1.58%)
Dec 11, 2003 3.831 3.977 3.831 3.931 758,404 +0.19(+5.20%)
Dec 10, 2003 3.763 3.763 3.707 3.736 1,097,573 +0.06(+1.54%)
Dec 09, 2003 3.723 3.723 3.664 3.680 1,372,615 -0.07(-1.87%)
Dec 08, 2003 3.836 3.842 3.750 3.750 1,026,403 -0.11(-2.93%)
Dec 05, 2003 3.885 3.885 3.858 3.863 224,630 -0.08(-1.92%)
Dec 04, 2003 3.950 3.952 3.912 3.939 170,511 -0.01(-0.27%)
Dec 03, 2003 3.968 3.982 3.944 3.950 253,172 +0.04(+1.10%)
Dec 02, 2003 3.906 3.947 3.890 3.906 301,360 -0.01(-0.34%)
Dec 01, 2003 3.920 3.933 3.885 3.920 826,238 +0.00(+0.07%)
Nov 28, 2003 3.939 3.952 3.912 3.917 620,142 +0.09(+2.33%)
Nov 26, 2003 3.804 3.825 3.804 3.828 613,099 +0.03(+0.78%)
Nov 25, 2003 3.825 3.825 3.790 3.798 530,438 +0.01(+0.21%)
Nov 24, 2003 3.820 3.820 3.761 3.790 543,782 -0.03(-0.78%)
Nov 21, 2003 3.723 3.828 3.809 3.820 695,018 +0.10(+2.61%)
Nov 20, 2003 3.736 3.763 3.726 3.723 288,386 +0.05(+1.25%)
Nov 19, 2003 3.766 3.766 3.647 3.677 921,873 -0.08(-2.01%)
Nov 18, 2003 3.801 3.801 3.750 3.753 415,899 -0.01(-0.29%)
Nov 17, 2003 3.704 3.736 3.688 3.763 548,601 +0.15(+4.10%)
Nov 14, 2003 3.709 3.736 3.615 3.615 526,360 -0.07(-1.98%)
Nov 13, 2003 3.763 3.763 3.682 3.688 599,384 -0.12(-3.05%)
Nov 12, 2003 3.726 3.831 3.726 3.804 1,167,261 +0.22(+6.01%)
Nov 11, 2003 3.539 3.580 3.537 3.588 1,633,201 +0.05(+1.29%)
Nov 10, 2003 3.628 3.628 3.537 3.542 1,821,505 -0.09(-2.60%)
Nov 07, 2003 3.645 3.709 3.593 3.637 2,938,354 -0.22(-5.80%)
Nov 06, 2003 3.890 3.933 3.858 3.861 1,641,356 -0.02(-0.63%)
Nov 05, 2003 3.645 3.901 3.577 3.885 2,769,325 +0.30(+8.43%)
Nov 04, 2003 3.645 3.680 3.577 3.583 2,436,543 -0.24(-6.28%)
Nov 03, 2003 3.831 3.823 3.709 3.823 2,134,212 -0.01(-0.21%)
Oct 31, 2003 3.893 3.893 3.863 3.831 1,168,743 -0.07(-1.87%)
Oct 30, 2003 3.925 3.933 3.904 3.904 1,244,732 -0.06(-1.50%)
Oct 29, 2003 3.952 3.979 3.898 3.963 1,726,612 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.909 3.952 940,406 +0.01(+0.27%)
Oct 27, 2003 3.858 3.990 3.836 3.941 1,117,219 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.871 866,271 -0.01(-0.35%)
Oct 23, 2003 3.901 3.901 3.831 3.885 1,169,485 -0.07(-1.71%)
Oct 22, 2003 3.993 4.006 3.952 3.952 428,872 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.979 4.006 541,188 +0.03(+0.68%)
Oct 20, 2003 3.993 4.014 3.979 3.979 530,809 +0.00(+0.00%)
Oct 17, 2003 4.033 4.033 3.917 3.979 980,810 +0.06(+1.58%)
Oct 16, 2003 3.871 3.923 3.866 3.917 1,055,316 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.914 3.939 580,109 -0.05(-1.15%)
Oct 14, 2003 4.033 4.033 3.966 3.985 918,166 -0.04(-0.87%)
Oct 13, 2003 4.006 4.047 4.001 4.020 1,022,697 -0.12(-2.81%)
Oct 10, 2003 4.020 4.141 4.020 4.136 874,055 +0.08(+1.86%)
Oct 09, 2003 4.033 4.125 3.944 4.060 990,077 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,544 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.933 3.966 1,453,794 -0.09(-2.13%)
Oct 06, 2003 3.952 4.060 3.952 4.052 1,439,337 -0.03(-0.73%)
Oct 03, 2003 4.087 4.109 4.017 4.082 1,046,049 +0.01(+0.13%)
Oct 02, 2003 4.111 4.111 4.074 4.076 2,077,643 +0.14(+3.56%)
Oct 01, 2003 3.804 3.939 3.804 3.936 1,492,715 +0.26(+7.04%)
Sep 30, 2003 3.669 3.736 3.669 3.677 704,656 +0.04(+1.04%)
Sep 29, 2003 3.577 3.580 3.577 3.639 779,533 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,526 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.577 3.650 863,306 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.701 3.704 1,901,200 +0.19(+5.53%)
Sep 23, 2003 3.469 3.521 3.464 3.510 1,605,771 +0.15(+4.41%)
Sep 22, 2003 3.345 3.372 3.321 3.361 493,370 -0.04(-1.11%)
Sep 19, 2003 3.372 3.426 3.359 3.399 519,318 +0.02(+0.64%)
Sep 18, 2003 3.372 3.405 3.367 3.378 427,760 -0.01(-0.16%)
Sep 17, 2003 3.364 3.440 3.364 3.383 523,024 +0.01(+0.16%)
Sep 16, 2003 3.340 3.415 3.340 3.378 1,335,918 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,712 +0.09(+2.75%)
Sep 12, 2003 3.254 3.256 3.218 3.235 1,079,040 +0.02(+0.59%)
Sep 11, 2003 3.210 3.216 3.175 3.216 1,649,511 -0.10(-3.09%)
Sep 10, 2003 3.345 3.359 3.316 3.318 1,561,290 -0.20(-5.67%)
Sep 09, 2003 3.480 3.521 3.426 3.518 2,185,880 +0.01(+0.31%)
Sep 08, 2003 3.507 3.599 3.480 3.507 1,529,782 +0.06(+1.80%)
Sep 05, 2003 3.348 3.477 3.348 3.445 2,045,764 +0.16(+4.93%)
Sep 04, 2003 3.232 3.337 3.216 3.283 1,203,958 +0.12(+3.84%)
Sep 03, 2003 3.111 3.183 3.100 3.162 1,466,397 +0.09(+3.08%)
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.