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, 2005 5.315 5.323 5.085 5.180 3,502,895 +0.06(+1.16%)
Aug 30, 2005 5.150 5.166 5.053 5.120 2,414,588 +0.24(+4.86%)
Aug 29, 2005 4.851 4.923 4.791 4.883 2,383,451 -0.19(-3.77%)
Aug 26, 2005 5.137 5.137 5.048 5.074 1,339,255 -0.02(-0.42%)
Aug 25, 2005 5.139 5.153 5.069 5.096 2,654,416 +0.08(+1.56%)
Aug 24, 2005 5.193 5.247 4.958 5.018 5,794,048 -0.39(-7.28%)
Aug 23, 2005 5.509 5.512 5.371 5.412 1,261,783 -0.13(-2.34%)
Aug 22, 2005 5.530 5.571 5.520 5.541 376,607 +0.04(+0.74%)
Aug 19, 2005 5.474 5.517 5.463 5.501 472,612 +0.03(+0.49%)
Aug 18, 2005 5.517 5.520 5.398 5.474 1,350,746 -0.18(-3.24%)
Aug 17, 2005 5.638 5.681 5.625 5.657 488,551 +0.00(+0.05%)
Aug 16, 2005 5.630 5.700 5.628 5.655 1,066,807 -0.05(-0.90%)
Aug 15, 2005 5.746 5.757 5.625 5.706 1,266,602 -0.20(-3.34%)
Aug 12, 2005 6.043 6.046 5.895 5.903 794,730 -0.30(-4.79%)
Aug 11, 2005 6.191 6.256 6.154 6.199 249,465 -0.02(-0.30%)
Aug 10, 2005 6.151 6.270 6.151 6.218 568,247 +0.18(+2.90%)
Aug 09, 2005 5.943 6.092 5.930 6.043 780,274 +0.12(+2.10%)
Aug 08, 2005 5.922 5.962 5.873 5.919 656,097 -0.13(-2.18%)
Aug 05, 2005 6.132 6.132 5.973 6.051 331,385 -0.08(-1.28%)
Aug 04, 2005 6.199 6.202 6.094 6.129 348,806 -0.13(-2.07%)
Aug 03, 2005 6.299 6.299 6.237 6.259 623,107 +0.00(+0.04%)
Aug 02, 2005 6.259 6.288 6.235 6.256 602,349 +0.15(+2.47%)
Aug 01, 2005 6.124 6.170 6.089 6.105 666,847 -0.13(-2.16%)
Jul 29, 2005 6.178 6.264 6.162 6.240 764,335 +0.01(+0.13%)
Jul 28, 2005 6.232 6.299 6.232 6.232 699,096 -0.02(-0.39%)
Jul 27, 2005 6.324 6.324 6.127 6.256 874,055 -0.10(-1.53%)
Jul 26, 2005 6.286 6.367 6.272 6.353 822,902 +0.05(+0.86%)
Jul 25, 2005 6.232 6.318 6.232 6.299 914,830 -0.08(-1.31%)
Jul 22, 2005 6.291 6.407 6.291 6.383 1,353,340 +0.21(+3.45%)
Jul 21, 2005 5.935 6.272 5.870 6.170 1,225,827 +0.37(+6.42%)
Jul 20, 2005 5.671 5.800 5.671 5.798 444,441 +0.06(+1.03%)
Jul 19, 2005 5.687 5.746 5.636 5.738 332,867 +0.08(+1.48%)
Jul 18, 2005 5.690 5.692 5.633 5.655 280,972 -0.04(-0.62%)
Jul 15, 2005 5.692 5.714 5.598 5.690 849,961 -0.19(-3.17%)
Jul 14, 2005 5.706 5.932 5.706 5.876 1,991,646 +0.28(+4.96%)
Jul 13, 2005 5.552 5.609 5.541 5.598 270,964 +0.05(+0.83%)
Jul 12, 2005 5.557 5.568 5.530 5.552 159,761 -0.03(-0.53%)
Jul 11, 2005 5.539 5.598 5.522 5.582 533,033 +0.00(+0.05%)
Jul 08, 2005 5.463 5.611 5.409 5.579 923,726 +0.11(+1.92%)
Jul 07, 2005 5.495 5.495 5.379 5.474 808,816 -0.02(-0.39%)
Jul 06, 2005 5.584 5.584 5.444 5.495 843,289 -0.22(-3.92%)
Jul 05, 2005 5.706 5.730 5.665 5.719 678,338 -0.03(-0.47%)
Jul 01, 2005 5.681 5.746 5.676 5.746 597,530 +0.12(+2.16%)
Jun 30, 2005 5.638 5.638 5.563 5.625 622,366 -0.03(-0.48%)
Jun 29, 2005 5.598 5.657 5.576 5.652 277,266 +0.07(+1.31%)
Jun 28, 2005 5.547 5.617 5.544 5.579 663,140 +0.12(+2.28%)
Jun 27, 2005 5.463 5.463 5.417 5.455 487,439 -0.03(-0.49%)
Jun 24, 2005 5.476 5.517 5.468 5.482 396,994 +0.02(+0.35%)
Jun 23, 2005 5.530 5.584 5.455 5.463 1,956,802 -0.03(-0.49%)
Jun 22, 2005 5.557 5.571 5.476 5.490 1,191,355 -0.13(-2.40%)
Jun 21, 2005 5.698 5.703 5.598 5.625 977,845 -0.30(-5.05%)
Jun 20, 2005 5.908 5.989 5.900 5.924 2,123,236 +0.10(+1.67%)
Jun 17, 2005 5.746 5.841 5.741 5.827 1,049,756 +0.30(+5.37%)
Jun 16, 2005 5.490 5.563 5.476 5.530 963,388 +0.04(+0.74%)
Jun 15, 2005 5.463 5.498 5.463 5.490 538,963 +0.03(+0.54%)
Jun 14, 2005 5.396 5.490 5.396 5.460 737,276 +0.06(+1.20%)
Jun 13, 2005 5.393 5.428 5.363 5.396 465,569 +0.01(+0.25%)
Jun 10, 2005 5.315 5.387 5.312 5.382 788,800 +0.13(+2.52%)
Jun 09, 2005 5.261 5.261 5.220 5.250 471,500 -0.01(-0.21%)
Jun 08, 2005 5.269 5.339 5.250 5.261 935,588 -0.07(-1.27%)
Jun 07, 2005 5.385 5.396 5.320 5.328 503,008 -0.07(-1.25%)
Jun 06, 2005 5.358 5.396 5.331 5.396 872,202 +0.04(+0.70%)
Jun 03, 2005 5.355 5.390 5.328 5.358 512,645 -0.02(-0.35%)
Jun 02, 2005 5.396 5.441 5.347 5.377 1,789,997 +0.01(+0.15%)
Jun 01, 2005 5.328 5.387 5.317 5.369 1,059,023 +0.04(+0.76%)
May 31, 2005 5.261 5.342 5.236 5.328 2,405,692 +0.09(+1.75%)
May 27, 2005 5.247 5.255 5.207 5.236 381,426 -0.02(-0.46%)
May 26, 2005 5.158 5.282 5.158 5.261 1,238,801 +0.11(+2.04%)
May 25, 2005 5.174 5.174 5.134 5.155 531,550 -0.02(-0.36%)
May 24, 2005 5.153 5.193 5.118 5.174 512,275 +0.03(+0.63%)
May 23, 2005 5.142 5.193 5.131 5.142 352,513 -0.02(-0.31%)
May 20, 2005 5.166 5.191 5.118 5.158 597,160 +0.02(+0.47%)
May 19, 2005 5.072 5.161 5.066 5.134 704,285 +0.10(+1.98%)
May 18, 2005 4.964 5.066 4.948 5.034 432,209 +0.07(+1.41%)
May 17, 2005 4.937 4.964 4.894 4.964 395,141 +0.01(+0.27%)
May 16, 2005 4.977 4.977 4.910 4.950 535,627 -0.04(-0.76%)
May 13, 2005 5.007 5.058 4.956 4.988 733,569 -0.05(-0.91%)
May 12, 2005 5.072 5.072 4.991 5.034 603,461 -0.04(-0.80%)
May 11, 2005 5.099 5.099 5.023 5.074 491,146 -0.05(-0.95%)
May 10, 2005 5.193 5.196 5.099 5.123 1,303,299 -0.11(-2.01%)
May 09, 2005 5.180 5.250 5.174 5.228 1,034,558 +0.20(+3.91%)
May 06, 2005 5.061 5.061 4.983 5.031 1,062,730 +0.15(+3.04%)
May 05, 2005 4.964 4.977 4.875 4.883 222,406 -0.04(-0.82%)
May 04, 2005 4.837 4.958 4.834 4.923 1,482,336 +0.20(+4.29%)
May 03, 2005 4.640 4.816 4.627 4.721 1,664,338 +0.18(+3.86%)
May 02, 2005 4.789 4.794 4.489 4.546 2,497,990 -0.32(-6.49%)
Apr 29, 2005 4.856 4.918 4.789 4.861 1,262,524 +0.01(+0.11%)
Apr 28, 2005 4.829 4.859 4.816 4.856 927,803 +0.06(+1.18%)
Apr 27, 2005 4.829 4.872 4.791 4.799 989,706 +0.01(+0.23%)
Apr 26, 2005 4.802 4.869 4.786 4.789 1,460,837 -0.02(-0.34%)
Apr 25, 2005 4.856 4.867 4.718 4.805 1,063,100 -0.05(-1.06%)
Apr 22, 2005 4.910 4.910 4.832 4.856 431,838 -0.06(-1.21%)
Apr 21, 2005 4.945 4.964 4.905 4.915 411,451 -0.02(-0.44%)
Apr 20, 2005 4.999 5.018 4.926 4.937 220,923 -0.09(-1.72%)
Apr 19, 2005 5.026 5.072 4.983 5.023 669,442 -0.00(-0.05%)
Apr 18, 2005 5.058 5.058 4.950 5.026 762,111 -0.09(-1.69%)
Apr 15, 2005 5.253 5.253 5.083 5.112 413,675 -0.18(-3.37%)
Apr 14, 2005 5.288 5.323 5.266 5.290 457,044 -0.01(-0.20%)
Apr 13, 2005 5.369 5.382 5.247 5.301 435,545 -0.04(-0.81%)
Apr 12, 2005 5.301 5.344 5.199 5.344 697,984 +0.02(+0.41%)
Apr 11, 2005 5.331 5.344 5.315 5.323 519,688 -0.01(-0.15%)
Apr 08, 2005 5.261 5.390 5.261 5.331 360,668 -0.02(-0.30%)
Apr 07, 2005 5.317 5.355 5.269 5.347 277,266 +0.03(+0.61%)
Apr 06, 2005 5.247 5.331 5.247 5.315 444,441 +0.03(+0.61%)
Apr 05, 2005 5.307 5.312 5.261 5.282 242,422 -0.01(-0.10%)
Apr 04, 2005 5.333 5.333 5.269 5.288 486,698 -0.02(-0.31%)
Apr 01, 2005 5.220 5.333 5.220 5.304 1,319,238 +0.25(+4.91%)
Mar 31, 2005 5.045 5.120 5.010 5.056 616,806 -0.01(-0.11%)
Mar 30, 2005 4.977 5.061 4.977 5.061 1,454,164 +0.11(+2.18%)
Mar 29, 2005 5.083 5.088 4.937 4.953 1,214,337 -0.16(-3.22%)
Mar 28, 2005 5.180 5.201 5.107 5.118 513,757 -0.01(-0.26%)
Mar 24, 2005 5.182 5.234 5.118 5.131 334,350 -0.08(-1.50%)
Mar 23, 2005 5.274 5.298 5.180 5.209 2,195,889 +0.10(+2.01%)
Mar 22, 2005 5.207 5.220 5.091 5.107 1,253,258 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.085 5.134 1,203,216 +0.08(+1.49%)
Mar 18, 2005 5.112 5.142 5.034 5.058 919,278 +0.07(+1.35%)
Mar 17, 2005 5.018 5.037 4.950 4.991 487,069 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.923 4.950 346,582 -0.02(-0.43%)
Mar 15, 2005 5.007 5.026 4.940 4.972 1,752,559 +0.09(+1.77%)
Mar 14, 2005 4.991 4.999 4.867 4.886 1,880,072 -0.11(-2.11%)
Mar 11, 2005 4.991 5.012 4.961 4.991 1,451,199 +0.08(+1.65%)
Mar 10, 2005 5.104 5.104 4.816 4.910 1,960,509 -0.21(-4.06%)
Mar 09, 2005 5.193 5.207 5.112 5.118 1,165,778 -0.07(-1.30%)
Mar 08, 2005 5.123 5.204 5.123 5.185 621,995 +0.06(+1.21%)
Mar 07, 2005 5.085 5.126 5.072 5.123 848,479 +0.02(+0.48%)
Mar 04, 2005 5.099 5.126 5.085 5.099 1,671,752 -0.12(-2.33%)
Mar 03, 2005 5.142 5.236 5.142 5.220 1,094,979 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.158 5.228 923,355 -0.01(-0.10%)
Mar 01, 2005 5.274 5.325 5.234 5.234 1,252,516 +0.05(+0.99%)
Feb 28, 2005 5.228 5.228 5.126 5.182 654,985 -0.02(-0.41%)
Feb 25, 2005 5.180 5.247 5.168 5.204 1,616,891 -0.13(-2.43%)
Feb 24, 2005 5.320 5.355 5.309 5.333 3,648,571 -0.09(-1.69%)
Feb 23, 2005 5.371 5.449 5.371 5.425 1,265,490 +0.03(+0.55%)
Feb 22, 2005 5.396 5.433 5.377 5.396 1,215,078 -0.04(-0.74%)
Feb 18, 2005 5.404 5.439 5.404 5.436 1,441,191 -0.04(-0.64%)
Feb 17, 2005 5.476 5.536 5.468 5.471 1,308,859 -0.03(-0.54%)
Feb 16, 2005 5.503 5.555 5.476 5.501 571,212 -0.02(-0.39%)
Feb 15, 2005 5.476 5.552 5.476 5.522 2,698,156 +0.11(+2.04%)
Feb 14, 2005 5.398 5.468 5.398 5.412 1,434,889 +0.01(+0.15%)
Feb 11, 2005 5.396 5.409 5.347 5.404 718,742 +0.02(+0.30%)
Feb 10, 2005 5.347 5.398 5.347 5.387 460,380 -0.00(-0.05%)
Feb 09, 2005 5.385 5.404 5.331 5.390 585,298 +0.01(+0.10%)
Feb 08, 2005 5.396 5.423 5.358 5.385 2,005,361 -0.04(-0.80%)
Feb 07, 2005 5.476 5.476 5.414 5.428 849,961 -0.05(-0.89%)
Feb 04, 2005 5.401 5.547 5.401 5.476 860,711 +0.03(+0.50%)
Feb 03, 2005 5.476 5.552 5.423 5.449 808,816 -0.14(-2.51%)
Feb 02, 2005 5.617 5.660 5.539 5.590 635,710 -0.06(-1.10%)
Feb 01, 2005 5.606 5.700 5.584 5.652 898,520 +0.05(+0.96%)
Jan 31, 2005 5.611 5.684 5.595 5.598 616,064 +0.02(+0.29%)
Jan 28, 2005 5.652 5.665 5.530 5.582 827,350 -0.06(-1.15%)
Jan 27, 2005 5.679 5.681 5.638 5.646 524,136 +0.01(+0.10%)
Jan 26, 2005 5.665 5.711 5.571 5.641 1,468,991 -0.00(-0.05%)
Jan 25, 2005 5.665 5.698 5.552 5.644 498,560 -0.02(-0.38%)
Jan 24, 2005 5.854 5.854 5.633 5.665 1,577,600 -0.12(-2.14%)
Jan 21, 2005 5.619 5.789 5.614 5.789 1,510,137 +0.00(+0.05%)
Jan 20, 2005 5.868 5.868 5.733 5.787 777,309 -0.08(-1.38%)
Jan 19, 2005 5.895 5.908 5.827 5.868 834,393 +0.03(+0.46%)
Jan 18, 2005 5.787 5.846 5.773 5.841 685,751 -0.08(-1.41%)
Jan 14, 2005 5.860 5.935 5.860 5.924 280,602 +0.08(+1.43%)
Jan 13, 2005 5.811 5.903 5.811 5.841 603,091 +0.18(+3.19%)
Jan 12, 2005 5.611 5.684 5.611 5.660 873,685 +0.10(+1.84%)
Jan 11, 2005 5.692 5.695 5.557 5.557 530,067 -0.13(-2.37%)
Jan 10, 2005 5.773 5.795 5.692 5.692 345,470 -0.21(-3.61%)
Jan 07, 2005 5.927 5.984 5.873 5.905 1,092,013 +0.15(+2.58%)
Jan 06, 2005 5.733 5.781 5.719 5.757 755,809 +0.16(+2.89%)
Jan 05, 2005 5.679 5.679 5.571 5.595 596,789 -0.10(-1.71%)
Jan 04, 2005 5.760 5.827 5.619 5.692 1,174,303 -0.06(-1.12%)
Jan 03, 2005 5.671 5.841 5.671 5.757 1,155,399 +0.09(+1.52%)
Dec 31, 2004 5.584 5.789 5.579 5.671 1,004,904 +0.06(+1.16%)
Dec 30, 2004 5.574 5.625 5.557 5.606 574,548 +0.01(+0.24%)
Dec 29, 2004 5.579 5.625 5.560 5.592 770,266 -0.05(-0.81%)
Dec 28, 2004 5.638 5.652 5.571 5.638 565,282 -0.05(-0.85%)
Dec 27, 2004 5.644 5.692 5.587 5.687 634,969 +0.02(+0.29%)
Dec 23, 2004 5.665 5.687 5.636 5.671 486,327 +0.06(+1.01%)
Dec 22, 2004 5.598 5.646 5.563 5.614 265,033 -0.04(-0.67%)
Dec 21, 2004 5.722 5.722 5.601 5.652 518,206 -0.05(-0.95%)
Dec 20, 2004 5.711 5.714 5.638 5.706 775,455 -0.01(-0.14%)
Dec 17, 2004 5.625 5.714 5.611 5.714 973,767 +0.12(+2.07%)
Dec 16, 2004 5.611 5.646 5.555 5.598 2,310,428 +0.11(+1.97%)
Dec 15, 2004 5.396 5.557 5.396 5.490 3,688,233 +0.27(+5.17%)
Dec 14, 2004 5.342 5.342 5.166 5.220 2,767,843 -0.19(-3.49%)
Dec 13, 2004 5.436 5.487 5.339 5.409 1,312,195 -0.03(-0.50%)
Dec 10, 2004 5.512 5.512 5.412 5.436 1,924,182 -0.08(-1.37%)
Dec 09, 2004 5.598 5.652 5.423 5.512 5,271,023 -0.42(-7.14%)
Dec 08, 2004 5.986 5.997 5.935 5.935 320,635 -0.10(-1.70%)
Dec 07, 2004 6.070 6.108 6.016 6.038 574,919 -0.04(-0.58%)
Dec 06, 2004 6.024 6.094 6.021 6.073 1,322,203 -0.02(-0.35%)
Dec 03, 2004 6.081 6.108 6.059 6.094 1,575,376 -0.20(-3.17%)
Dec 02, 2004 6.154 6.388 6.154 6.294 1,212,483 +0.16(+2.64%)
Dec 01, 2004 6.030 6.148 6.030 6.132 1,854,125 +0.15(+2.48%)
Nov 30, 2004 6.011 6.019 5.976 5.984 298,765 -0.01(-0.22%)
Nov 29, 2004 5.973 6.003 5.973 5.997 670,554 +0.02(+0.41%)
Nov 26, 2004 6.073 6.073 5.973 5.973 222,776 -0.08(-1.38%)
Nov 24, 2004 6.073 6.092 6.035 6.056 1,203,216 +0.01(+0.09%)
Nov 23, 2004 5.946 6.051 5.935 6.051 596,789 +0.15(+2.61%)
Nov 22, 2004 5.930 5.935 5.887 5.897 425,536 +0.04(+0.74%)
Nov 19, 2004 5.800 5.876 5.800 5.854 1,745,146 +0.11(+1.88%)
Nov 18, 2004 5.827 5.854 5.735 5.746 683,157 -0.11(-1.84%)
Nov 17, 2004 5.679 5.854 5.679 5.854 527,102 +0.18(+3.09%)
Nov 16, 2004 5.692 5.735 5.665 5.679 246,500 -0.01(-0.24%)
Nov 15, 2004 5.773 5.779 5.671 5.692 177,183 -0.04(-0.71%)
Nov 12, 2004 5.706 5.749 5.638 5.733 366,599 +0.05(+0.95%)
Nov 11, 2004 5.646 5.698 5.617 5.679 252,060 +0.03(+0.57%)
Nov 10, 2004 5.668 5.679 5.614 5.646 504,491 -0.01(-0.24%)
Nov 09, 2004 5.665 5.692 5.649 5.660 473,724 -0.05(-0.80%)
Nov 08, 2004 5.536 5.706 5.533 5.706 1,342,220 +0.19(+3.52%)
Nov 05, 2004 5.517 5.571 5.479 5.512 652,391 +0.00(+0.05%)
Nov 04, 2004 5.557 5.557 5.423 5.509 437,027 -0.06(-1.07%)
Nov 03, 2004 5.517 5.595 5.517 5.568 917,054 +0.17(+3.10%)
Nov 02, 2004 5.369 5.436 5.342 5.401 1,126,857 +0.19(+3.73%)
Nov 01, 2004 5.145 5.258 5.145 5.207 689,829 +0.06(+1.21%)
Oct 29, 2004 5.137 5.215 5.134 5.145 312,480 +0.01(+0.16%)
Oct 28, 2004 5.096 5.142 5.074 5.137 240,569 +0.07(+1.33%)
Oct 27, 2004 5.018 5.072 4.977 5.069 455,932 +0.05(+1.02%)
Oct 26, 2004 4.988 5.018 4.964 5.018 735,051 -0.08(-1.59%)
Oct 25, 2004 5.120 5.128 5.077 5.099 463,716 -0.11(-2.17%)
Oct 22, 2004 5.263 5.298 5.207 5.212 1,089,048 +0.08(+1.63%)
Oct 21, 2004 5.099 5.131 5.083 5.128 1,311,454 -0.04(-0.68%)
Oct 20, 2004 5.153 5.223 5.137 5.164 942,630 -0.14(-2.64%)
Oct 19, 2004 5.207 5.358 5.193 5.304 1,990,163 +0.17(+3.31%)
Oct 18, 2004 5.120 5.166 5.120 5.134 540,446 +0.01(+0.26%)
Oct 15, 2004 5.058 5.120 5.039 5.120 637,934 +0.12(+2.43%)
Oct 14, 2004 5.099 5.118 4.980 4.999 874,797 -0.10(-1.96%)
Oct 13, 2004 5.120 5.145 5.085 5.099 1,246,956 +0.05(+1.07%)
Oct 12, 2004 5.045 5.056 4.950 5.045 963,388 -0.05(-1.06%)
Oct 11, 2004 5.018 5.107 5.018 5.099 694,648 +0.08(+1.61%)
Oct 08, 2004 5.058 5.066 5.015 5.018 1,853,383 +0.01(+0.27%)
Oct 07, 2004 5.004 5.031 4.994 5.004 2,097,289 +0.03(+0.54%)
Oct 06, 2004 5.039 5.069 4.969 4.977 2,148,071 -0.15(-2.89%)
Oct 05, 2004 5.153 5.158 5.099 5.126 1,084,970 +0.05(+1.06%)
Oct 04, 2004 4.942 5.085 4.942 5.072 2,228,137 +0.13(+2.73%)
Oct 01, 2004 4.816 4.940 4.816 4.937 1,563,143 +0.16(+3.45%)
Sep 30, 2004 4.721 4.789 4.721 4.772 1,650,994 +0.07(+1.49%)
Sep 29, 2004 4.794 4.821 4.700 4.702 731,345 -0.05(-0.97%)
Sep 28, 2004 4.789 4.789 4.700 4.748 493,370 -0.04(-0.85%)
Sep 27, 2004 4.842 4.856 4.778 4.789 1,176,527 -0.06(-1.28%)
Sep 24, 2004 4.883 4.886 4.842 4.851 1,075,333 +0.05(+1.01%)
Sep 23, 2004 4.883 4.918 4.791 4.802 1,236,948 -0.14(-2.84%)
Sep 22, 2004 4.964 4.991 4.913 4.942 1,329,988 -0.06(-1.24%)
Sep 21, 2004 5.026 5.050 5.004 5.004 1,680,648 +0.06(+1.20%)
Sep 20, 2004 4.918 5.056 4.918 4.945 2,404,580 +0.03(+0.55%)
Sep 17, 2004 4.923 4.923 4.888 4.918 637,193 +0.02(+0.50%)
Sep 16, 2004 4.829 4.907 4.829 4.894 921,131 +0.10(+2.14%)
Sep 15, 2004 4.799 4.813 4.789 4.791 96,005 -0.04(-0.73%)
Sep 14, 2004 4.816 4.853 4.791 4.826 401,813 +0.05(+1.13%)
Sep 13, 2004 4.659 4.824 4.659 4.772 278,007 +0.09(+1.84%)
Sep 10, 2004 4.646 4.762 4.646 4.686 83,031 +0.00(+0.06%)
Sep 09, 2004 4.694 4.694 4.637 4.683 239,827 -0.07(-1.48%)
Sep 08, 2004 4.802 4.802 4.737 4.753 201,277 -0.04(-0.73%)
Sep 07, 2004 4.721 4.789 4.708 4.789 521,542 +0.05(+0.97%)
Sep 03, 2004 4.735 4.829 4.697 4.743 320,635 +0.01(+0.17%)
Sep 02, 2004 4.624 4.748 4.597 4.735 434,062 +0.15(+3.36%)
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.