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 )

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 4.717 4.784 4.717 4.768 1,652,398 +0.07(+1.49%)
Sep 29, 2004 4.790 4.817 4.696 4.698 731,967 -0.05(-0.97%)
Sep 28, 2004 4.784 4.784 4.696 4.744 493,790 -0.04(-0.85%)
Sep 27, 2004 4.838 4.852 4.774 4.784 1,177,528 -0.06(-1.28%)
Sep 24, 2004 4.879 4.882 4.838 4.846 1,076,247 +0.05(+1.01%)
Sep 23, 2004 4.879 4.914 4.787 4.798 1,238,000 -0.14(-2.84%)
Sep 22, 2004 4.960 4.987 4.908 4.938 1,331,119 -0.06(-1.24%)
Sep 21, 2004 5.022 5.046 5.000 5.000 1,682,077 +0.06(+1.20%)
Sep 20, 2004 4.914 5.051 4.914 4.941 2,406,625 +0.03(+0.55%)
Sep 17, 2004 4.919 4.919 4.884 4.914 637,735 +0.02(+0.50%)
Sep 16, 2004 4.825 4.903 4.825 4.890 921,915 +0.10(+2.14%)
Sep 15, 2004 4.795 4.809 4.784 4.787 96,086 -0.04(-0.73%)
Sep 14, 2004 4.811 4.849 4.787 4.822 402,155 +0.05(+1.13%)
Sep 13, 2004 4.655 4.820 4.655 4.768 278,243 +0.09(+1.84%)
Sep 10, 2004 4.642 4.758 4.642 4.682 83,102 +0.00(+0.06%)
Sep 09, 2004 4.690 4.690 4.634 4.679 240,031 -0.07(-1.48%)
Sep 08, 2004 4.798 4.798 4.733 4.749 201,448 -0.04(-0.73%)
Sep 07, 2004 4.717 4.784 4.704 4.784 521,985 +0.05(+0.97%)
Sep 03, 2004 4.731 4.825 4.693 4.739 320,908 +0.01(+0.17%)
Sep 02, 2004 4.620 4.744 4.593 4.731 434,431 +0.15(+3.36%)
Sep 01, 2004 4.504 4.634 4.504 4.577 480,805 +0.19(+4.43%)
Aug 31, 2004 4.337 4.394 4.328 4.383 268,227 +0.08(+1.88%)
Aug 30, 2004 4.259 4.324 4.259 4.302 174,366 +0.03(+0.69%)
Aug 27, 2004 4.264 4.313 4.210 4.272 308,665 +0.01(+0.25%)
Aug 26, 2004 4.259 4.272 4.181 4.262 178,076 -0.02(-0.57%)
Aug 25, 2004 4.264 4.326 4.256 4.286 428,866 -0.01(-0.31%)
Aug 24, 2004 4.294 4.305 4.237 4.299 464,481 +0.01(+0.13%)
Aug 23, 2004 4.404 4.480 4.272 4.294 435,915 -0.25(-5.57%)
Aug 20, 2004 4.528 4.574 4.528 4.547 209,610 +0.01(+0.24%)
Aug 19, 2004 4.421 4.555 4.421 4.536 863,669 +0.09(+2.00%)
Aug 18, 2004 4.415 4.448 4.380 4.448 527,179 +0.04(+0.79%)
Aug 17, 2004 4.396 4.448 4.396 4.412 333,892 -0.00(-0.06%)
Aug 16, 2004 4.399 4.431 4.386 4.415 435,915 -0.00(-0.06%)
Aug 13, 2004 4.399 4.448 4.394 4.418 377,669 +0.02(+0.43%)
Aug 12, 2004 4.421 4.421 4.394 4.399 125,766 -0.02(-0.43%)
Aug 11, 2004 4.402 4.431 4.399 4.418 340,941 +0.02(+0.43%)
Aug 10, 2004 4.407 4.421 4.383 4.399 313,859 -0.02(-0.49%)
Aug 09, 2004 4.421 4.504 4.407 4.421 444,819 +0.04(+0.92%)
Aug 06, 2004 4.394 4.480 4.361 4.380 436,657 -0.03(-0.67%)
Aug 05, 2004 4.434 4.518 4.394 4.410 294,196 -0.06(-1.45%)
Aug 04, 2004 4.421 4.499 4.394 4.474 279,356 -0.03(-0.60%)
Aug 03, 2004 4.461 4.528 4.450 4.501 612,878 +0.02(+0.42%)
Aug 02, 2004 4.448 4.518 4.421 4.483 920,060 -0.10(-2.23%)
Jul 30, 2004 4.650 4.650 4.493 4.585 404,752 -0.01(-0.18%)
Jul 29, 2004 4.542 4.609 4.542 4.593 348,361 +0.07(+1.61%)
Jul 28, 2004 4.474 4.526 4.407 4.520 3,831,976 +0.09(+2.13%)
Jul 27, 2004 4.448 4.515 4.421 4.426 1,071,795 -0.05(-1.08%)
Jul 26, 2004 4.488 4.520 4.421 4.474 543,503 -0.05(-1.13%)
Jul 23, 2004 4.569 4.574 4.477 4.526 546,471 -0.00(-0.06%)
Jul 22, 2004 4.555 4.572 4.394 4.528 715,272 -0.09(-2.04%)
Jul 21, 2004 4.749 4.782 4.612 4.623 1,446,126 -0.07(-1.49%)
Jul 20, 2004 4.625 4.701 4.609 4.693 1,243,936 +0.07(+1.46%)
Jul 19, 2004 4.636 4.650 4.558 4.625 1,162,688 +0.00(+0.06%)
Jul 16, 2004 4.555 4.650 4.547 4.623 782,793 +0.22(+4.89%)
Jul 15, 2004 4.421 4.448 4.369 4.407 520,872 -0.01(-0.30%)
Jul 14, 2004 4.461 4.488 4.386 4.421 691,529 -0.03(-0.61%)
Jul 13, 2004 4.448 4.472 4.431 4.448 605,458 -0.09(-1.90%)
Jul 12, 2004 4.501 4.563 4.501 4.534 900,026 -0.03(-0.71%)
Jul 09, 2004 4.561 4.650 4.547 4.566 791,325 -0.02(-0.35%)
Jul 08, 2004 4.644 4.644 4.512 4.582 598,039 -0.09(-2.02%)
Jul 07, 2004 4.631 4.717 4.582 4.677 1,092,200 +0.09(+1.94%)
Jul 06, 2004 4.677 4.706 4.585 4.588 2,241,162 +0.13(+2.96%)
Jul 02, 2004 4.448 4.485 4.407 4.456 1,242,452 +0.18(+4.29%)
Jul 01, 2004 4.245 4.326 4.245 4.272 1,143,026 +0.08(+1.93%)
Jun 30, 2004 4.178 4.264 4.154 4.191 1,578,199 +0.05(+1.17%)
Jun 29, 2004 4.191 4.218 4.116 4.143 294,938 +0.02(+0.39%)
Jun 28, 2004 4.191 4.218 4.100 4.127 467,449 -0.06(-1.54%)
Jun 25, 2004 4.178 4.243 4.156 4.191 1,374,525 +0.10(+2.37%)
Jun 24, 2004 4.156 4.218 4.003 4.094 1,067,714 -0.05(-1.11%)
Jun 23, 2004 4.003 4.162 3.989 4.140 2,776,875 +0.28(+7.26%)
Jun 22, 2004 3.814 3.895 3.814 3.860 899,284 +0.03(+0.84%)
Jun 21, 2004 3.814 3.881 3.798 3.828 957,530 +0.01(+0.21%)
Jun 18, 2004 3.814 3.876 3.806 3.819 949,739 -0.04(-0.98%)
Jun 17, 2004 3.968 3.968 3.844 3.857 608,797 -0.06(-1.65%)
Jun 16, 2004 3.855 3.943 3.846 3.922 430,350 -0.01(-0.27%)
Jun 15, 2004 3.908 3.960 3.898 3.933 807,649 +0.12(+3.26%)
Jun 14, 2004 3.892 3.895 3.793 3.809 829,538 -0.14(-3.62%)
Jun 10, 2004 3.989 4.003 3.933 3.952 595,442 -0.01(-0.27%)
Jun 09, 2004 4.041 4.049 3.962 3.962 1,043,600 -0.11(-2.78%)
Jun 08, 2004 4.043 4.097 4.030 4.076 1,057,698 +0.05(+1.27%)
Jun 07, 2004 3.954 4.027 3.954 4.024 1,892,430 +0.09(+2.26%)
Jun 04, 2004 3.935 3.989 3.927 3.935 1,882,042 -0.00(-0.07%)
Jun 03, 2004 4.151 4.151 3.855 3.938 3,789,312 -0.23(-5.44%)
Jun 02, 2004 4.259 4.286 4.138 4.165 2,587,298 -0.16(-3.62%)
Jun 01, 2004 4.299 4.340 4.299 4.321 1,302,923 -0.03(-0.74%)
May 28, 2004 4.334 4.364 4.299 4.353 1,456,514 -0.01(-0.19%)
May 27, 2004 4.353 4.367 4.334 4.361 1,912,834 +0.05(+1.06%)
May 26, 2004 4.299 4.351 4.299 4.315 1,539,987 -0.09(-2.14%)
May 25, 2004 4.329 4.488 4.259 4.410 2,154,721 -0.13(-2.97%)
May 24, 2004 4.577 4.582 4.488 4.545 744,209 -0.02(-0.53%)
May 21, 2004 4.561 4.609 4.542 4.569 792,438 +0.02(+0.47%)
May 20, 2004 4.639 4.639 4.448 4.547 2,007,437 -0.09(-1.92%)
May 19, 2004 4.380 4.712 4.380 4.636 3,456,532 +0.42(+10.04%)
May 18, 2004 4.116 4.213 4.084 4.213 1,943,627 +0.13(+3.17%)
May 17, 2004 4.059 4.129 3.976 4.084 1,566,699 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.412 310,520 -0.04(-0.85%)
May 13, 2004 4.407 4.518 4.407 4.450 379,895 +0.04(+0.98%)
May 12, 2004 4.434 4.534 4.394 4.407 616,588 -0.01(-0.30%)
May 11, 2004 4.191 4.461 4.191 4.421 1,272,502 +0.22(+5.33%)
May 10, 2004 4.132 4.245 4.124 4.197 2,156,947 -0.29(-6.49%)
May 07, 2004 4.650 4.771 4.407 4.488 1,728,080 -0.16(-3.48%)
May 06, 2004 4.852 4.852 4.582 4.650 1,373,412 -0.30(-6.05%)
May 05, 2004 5.094 5.094 4.933 4.949 1,648,688 -0.21(-4.13%)
May 04, 2004 5.049 5.202 4.987 5.162 806,907 +0.20(+4.08%)
May 03, 2004 4.979 5.143 4.960 4.960 1,439,448 +0.08(+1.66%)
Apr 30, 2004 4.919 4.933 4.825 4.879 1,136,719 -0.11(-2.16%)
Apr 29, 2004 5.108 5.148 4.952 4.987 1,540,358 -0.18(-3.44%)
Apr 28, 2004 5.297 5.299 5.103 5.165 826,199 -0.15(-2.74%)
Apr 27, 2004 5.351 5.351 5.283 5.310 487,483 -0.06(-1.05%)
Apr 26, 2004 5.364 5.415 5.348 5.367 618,814 +0.07(+1.32%)
Apr 23, 2004 5.229 5.337 5.229 5.297 449,642 +0.10(+1.87%)
Apr 22, 2004 5.132 5.218 5.019 5.200 539,051 -0.01(-0.21%)
Apr 21, 2004 5.229 5.235 5.194 5.210 336,860 -0.07(-1.38%)
Apr 20, 2004 5.283 5.364 5.229 5.283 859,959 +0.21(+4.14%)
Apr 19, 2004 5.094 5.094 4.892 5.073 405,494 -0.04(-0.69%)
Apr 16, 2004 5.041 5.113 5.041 5.108 418,107 +0.13(+2.54%)
Apr 15, 2004 4.970 5.008 4.933 4.981 303,100 -0.06(-1.12%)
Apr 14, 2004 5.081 5.105 5.016 5.038 550,552 -0.03(-0.58%)
Apr 13, 2004 4.987 5.113 4.987 5.067 1,922,109 +0.08(+1.62%)
Apr 12, 2004 4.906 5.094 4.906 4.987 812,101 -0.01(-0.16%)
Apr 08, 2004 5.032 5.094 4.995 4.995 836,586 -0.03(-0.64%)
Apr 07, 2004 4.852 5.113 4.852 5.027 2,225,209 +0.08(+1.63%)
Apr 06, 2004 4.806 4.960 4.795 4.946 1,493,984 +0.17(+3.61%)
Apr 05, 2004 4.784 4.784 4.636 4.774 731,225 +0.05(+0.97%)
Apr 02, 2004 4.704 4.747 4.690 4.728 552,778 +0.08(+1.74%)
Apr 01, 2004 4.650 4.660 4.609 4.647 1,605,653 +0.11(+2.31%)
Mar 31, 2004 4.542 4.561 4.504 4.542 1,468,386 +0.13(+3.06%)
Mar 30, 2004 4.313 4.421 4.313 4.407 929,705 +0.16(+3.81%)
Mar 29, 2004 4.151 4.305 4.111 4.245 1,289,197 +0.07(+1.68%)
Mar 26, 2004 4.205 4.205 4.154 4.175 632,170 -0.23(-5.26%)
Mar 25, 2004 4.326 4.445 4.259 4.407 1,502,517 +0.17(+3.94%)
Mar 24, 2004 4.272 4.313 4.208 4.240 517,904 +0.01(+0.19%)
Mar 23, 2004 4.272 4.272 4.221 4.232 875,912 +0.09(+2.28%)
Mar 22, 2004 4.278 4.299 4.138 4.138 523,098 -0.20(-4.54%)
Mar 19, 2004 4.431 4.442 4.334 4.334 530,147 -0.06(-1.29%)
Mar 18, 2004 4.313 4.412 4.299 4.391 404,752 -0.01(-0.12%)
Mar 17, 2004 4.313 4.434 4.297 4.396 513,452 +0.26(+6.39%)
Mar 16, 2004 4.124 4.240 4.124 4.132 583,570 +0.05(+1.32%)
Mar 15, 2004 4.307 4.307 4.043 4.078 700,061 -0.23(-5.26%)
Mar 12, 2004 4.205 4.340 4.205 4.305 1,102,588 +0.14(+3.37%)
Mar 11, 2004 4.111 4.256 4.111 4.165 1,564,102 -0.24(-5.50%)
Mar 10, 2004 4.491 4.491 4.380 4.407 351,700 -0.04(-0.85%)
Mar 09, 2004 4.474 4.510 4.399 4.445 592,845 +0.08(+1.85%)
Mar 08, 2004 4.663 4.663 4.340 4.364 1,448,352 -0.30(-6.42%)
Mar 05, 2004 4.677 4.709 4.636 4.663 514,565 +0.01(+0.29%)
Mar 04, 2004 4.650 4.669 4.628 4.650 472,643 -0.04(-0.75%)
Mar 03, 2004 4.663 4.731 4.615 4.685 437,399 -0.06(-1.31%)
Mar 02, 2004 4.771 4.771 4.720 4.747 219,627 -0.02(-0.51%)
Mar 01, 2004 4.682 4.784 4.674 4.771 451,868 +0.13(+2.79%)
Feb 27, 2004 4.744 4.744 4.623 4.642 701,174 -0.09(-1.88%)
Feb 26, 2004 4.784 4.784 4.693 4.731 855,878 -0.04(-0.90%)
Feb 25, 2004 4.717 4.793 4.663 4.774 182,899 +0.04(+0.80%)
Feb 24, 2004 4.798 4.798 4.690 4.736 392,880 -0.11(-2.23%)
Feb 23, 2004 4.890 4.900 4.787 4.844 230,015 -0.05(-0.94%)
Feb 20, 2004 4.887 4.919 4.852 4.890 225,563 -0.03(-0.60%)
Feb 19, 2004 4.911 4.995 4.887 4.919 288,260 +0.02(+0.33%)
Feb 18, 2004 4.987 5.000 4.884 4.903 204,787 +0.04(+0.89%)
Feb 17, 2004 4.833 4.879 4.833 4.860 615,475 +0.03(+0.56%)
Feb 13, 2004 4.933 4.976 4.833 4.833 268,969 -0.09(-1.81%)
Feb 12, 2004 4.946 5.008 4.906 4.922 938,609 -0.04(-0.76%)
Feb 11, 2004 4.908 4.987 4.879 4.960 443,706 +0.05(+1.04%)
Feb 10, 2004 4.868 4.997 4.857 4.908 1,252,839 +0.05(+1.00%)
Feb 09, 2004 4.720 4.876 4.720 4.860 505,662 +0.17(+3.68%)
Feb 06, 2004 4.569 4.690 4.561 4.687 446,303 +0.07(+1.52%)
Feb 05, 2004 4.515 4.677 4.515 4.617 606,571 -0.02(-0.35%)
Feb 04, 2004 4.663 4.669 4.634 4.634 995,742 -0.07(-1.49%)
Feb 03, 2004 4.798 4.798 4.701 4.704 752,000 -0.11(-2.30%)
Feb 02, 2004 4.811 4.887 4.771 4.814 737,532 +0.01(+0.28%)
Jan 30, 2004 4.779 4.811 4.650 4.801 596,555 -0.05(-0.95%)
Jan 29, 2004 4.852 4.906 4.828 4.846 1,249,872 -0.01(-0.22%)
Jan 28, 2004 5.081 5.081 4.855 4.857 679,286 -0.19(-3.84%)
Jan 27, 2004 5.111 5.138 5.041 5.051 1,000,936 -0.05(-0.90%)
Jan 26, 2004 5.073 5.111 5.008 5.097 326,101 -0.02(-0.32%)
Jan 23, 2004 5.135 5.138 5.094 5.113 444,448 -0.02(-0.42%)
Jan 22, 2004 5.251 5.251 5.132 5.135 485,257 -0.11(-2.06%)
Jan 21, 2004 5.162 5.243 5.092 5.243 1,305,520 +0.06(+1.25%)
Jan 20, 2004 4.871 5.216 4.871 5.178 1,180,125 +0.29(+5.90%)
Jan 16, 2004 4.863 4.906 4.841 4.890 291,970 +0.08(+1.74%)
Jan 15, 2004 4.825 4.825 4.771 4.806 569,843 -0.05(-0.94%)
Jan 14, 2004 4.784 4.882 4.784 4.852 235,208 +0.02(+0.45%)
Jan 13, 2004 4.798 4.876 4.798 4.830 534,970 +0.04(+0.84%)
Jan 12, 2004 4.844 4.852 4.782 4.790 877,767 -0.16(-3.16%)
Jan 09, 2004 5.000 5.016 4.946 4.946 636,251 -0.03(-0.54%)
Jan 08, 2004 4.844 4.946 4.822 4.973 1,144,881 +0.22(+4.65%)
Jan 07, 2004 4.663 4.798 4.636 4.752 928,963 -0.24(-4.75%)
Jan 06, 2004 4.946 5.094 4.946 4.989 1,143,026 +0.02(+0.33%)
Jan 05, 2004 4.906 5.041 4.868 4.973 1,321,473 +0.36(+7.77%)
Jan 02, 2004 4.528 4.639 4.474 4.615 783,535 +0.19(+4.26%)
Dec 31, 2003 4.421 4.491 4.377 4.426 593,216 +0.02(+0.37%)
Dec 30, 2003 4.421 4.480 4.394 4.410 777,228 +0.02(+0.55%)
Dec 29, 2003 4.138 4.421 4.138 4.386 991,290 +0.27(+6.62%)
Dec 26, 2003 4.127 4.151 4.094 4.113 81,618 -0.01(-0.33%)
Dec 24, 2003 4.151 4.156 4.124 4.127 96,457 -0.02(-0.58%)
Dec 23, 2003 4.089 4.159 4.089 4.151 291,599 +0.00(+0.06%)
Dec 22, 2003 4.170 4.170 4.097 4.148 606,571 +0.02(+0.59%)
Dec 19, 2003 4.170 4.170 4.116 4.124 402,897 -0.03(-0.71%)
Dec 18, 2003 4.094 4.175 4.084 4.154 672,979 +0.06(+1.38%)
Dec 17, 2003 3.976 4.111 3.954 4.097 894,461 +0.14(+3.54%)
Dec 16, 2003 4.043 4.043 3.935 3.957 675,205 -0.03(-0.74%)
Dec 15, 2003 4.016 4.016 3.962 3.987 1,225,015 -0.00(-0.07%)
Dec 12, 2003 3.935 3.989 3.935 3.989 561,310 +0.06(+1.58%)
Dec 11, 2003 3.828 3.973 3.828 3.927 759,049 +0.19(+5.20%)
Dec 10, 2003 3.760 3.760 3.704 3.733 1,098,507 +0.06(+1.54%)
Dec 09, 2003 3.720 3.720 3.660 3.677 1,373,783 -0.07(-1.87%)
Dec 08, 2003 3.833 3.838 3.747 3.747 1,027,276 -0.11(-2.93%)
Dec 05, 2003 3.881 3.881 3.855 3.860 224,821 -0.08(-1.92%)
Dec 04, 2003 3.946 3.949 3.908 3.935 170,656 -0.01(-0.27%)
Dec 03, 2003 3.965 3.979 3.941 3.946 253,387 +0.04(+1.11%)
Dec 02, 2003 3.903 3.943 3.887 3.903 301,616 -0.01(-0.34%)
Dec 01, 2003 3.917 3.930 3.881 3.917 826,941 +0.00(+0.07%)
Nov 28, 2003 3.935 3.949 3.908 3.914 620,669 +0.09(+2.33%)
Nov 26, 2003 3.801 3.822 3.801 3.825 613,620 +0.03(+0.78%)
Nov 25, 2003 3.822 3.822 3.787 3.795 530,889 +0.01(+0.21%)
Nov 24, 2003 3.817 3.817 3.757 3.787 544,245 -0.03(-0.78%)
Nov 21, 2003 3.720 3.825 3.806 3.817 695,609 +0.10(+2.61%)
Nov 20, 2003 3.733 3.760 3.722 3.720 288,631 +0.05(+1.25%)
Nov 19, 2003 3.763 3.763 3.644 3.674 922,657 -0.08(-2.01%)
Nov 18, 2003 3.798 3.798 3.747 3.749 416,253 -0.01(-0.29%)
Nov 17, 2003 3.701 3.733 3.685 3.760 549,068 +0.15(+4.10%)
Nov 14, 2003 3.706 3.733 3.612 3.612 526,808 -0.07(-1.98%)
Nov 13, 2003 3.760 3.760 3.679 3.685 599,894 -0.12(-3.05%)
Nov 12, 2003 3.722 3.828 3.722 3.801 1,168,253 +0.22(+6.02%)
Nov 11, 2003 3.536 3.577 3.534 3.585 1,634,590 +0.05(+1.29%)
Nov 10, 2003 3.625 3.625 3.534 3.539 1,823,054 -0.09(-2.60%)
Nov 07, 2003 3.642 3.706 3.590 3.634 2,940,853 -0.22(-5.80%)
Nov 06, 2003 3.887 3.930 3.855 3.857 1,642,752 -0.02(-0.63%)
Nov 05, 2003 3.642 3.898 3.574 3.881 2,771,681 +0.30(+8.43%)
Nov 04, 2003 3.642 3.677 3.574 3.580 2,438,615 -0.24(-6.28%)
Nov 03, 2003 3.828 3.819 3.706 3.819 2,136,027 -0.01(-0.21%)
Oct 31, 2003 3.890 3.890 3.860 3.828 1,169,737 -0.07(-1.87%)
Oct 30, 2003 3.922 3.930 3.900 3.900 1,245,791 -0.06(-1.50%)
Oct 29, 2003 3.949 3.976 3.895 3.960 1,728,080 +0.01(+0.27%)
Oct 28, 2003 3.908 3.973 3.906 3.949 941,206 +0.01(+0.27%)
Oct 27, 2003 3.855 3.987 3.833 3.938 1,118,169 +0.07(+1.81%)
Oct 24, 2003 3.857 3.908 3.776 3.868 867,008 -0.01(-0.35%)
Oct 23, 2003 3.898 3.898 3.828 3.881 1,170,479 -0.07(-1.71%)
Oct 22, 2003 3.989 4.003 3.949 3.949 429,237 -0.05(-1.35%)
Oct 21, 2003 3.997 4.005 3.976 4.003 541,648 +0.03(+0.68%)
Oct 20, 2003 3.989 4.011 3.976 3.976 531,260 +0.00(+0.00%)
Oct 17, 2003 4.030 4.030 3.914 3.976 981,644 +0.06(+1.58%)
Oct 16, 2003 3.868 3.919 3.863 3.914 1,056,214 -0.02(-0.55%)
Oct 15, 2003 3.981 3.981 3.911 3.935 580,602 -0.05(-1.15%)
Oct 14, 2003 4.030 4.030 3.962 3.981 918,947 -0.04(-0.87%)
Oct 13, 2003 4.003 4.043 3.997 4.016 1,023,566 -0.12(-2.80%)
Oct 10, 2003 4.016 4.138 4.016 4.132 874,799 +0.08(+1.86%)
Oct 09, 2003 4.030 4.121 3.941 4.057 990,919 +0.08(+2.10%)
Oct 08, 2003 3.892 3.973 3.892 3.973 1,197,562 +0.01(+0.27%)
Oct 07, 2003 3.989 3.989 3.930 3.962 1,455,030 -0.09(-2.13%)
Oct 06, 2003 3.949 4.057 3.949 4.049 1,440,561 -0.03(-0.73%)
Oct 03, 2003 4.084 4.105 4.014 4.078 1,046,939 +0.01(+0.13%)
Oct 02, 2003 4.108 4.108 4.070 4.073 2,079,410 +0.14(+3.56%)
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.