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 +0.14 (+0.76%)
Official Closing 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 29, 2006 9.856 9.864 9.700 9.748 414,707 -0.11(-1.09%)
Sep 28, 2006 9.915 9.934 9.843 9.856 390,225 +0.08(+0.77%)
Sep 27, 2006 9.662 9.840 9.662 9.781 638,753 +0.12(+1.23%)
Sep 26, 2006 9.692 9.692 9.595 9.662 686,974 +0.02(+0.25%)
Sep 25, 2006 9.508 9.638 9.344 9.638 525,617 +0.13(+1.36%)
Sep 22, 2006 9.673 9.689 9.463 9.508 479,992 -0.14(-1.43%)
Sep 21, 2006 9.616 9.729 9.616 9.646 946,630 -0.02(-0.20%)
Sep 20, 2006 9.560 9.702 9.560 9.665 876,152 +0.13(+1.36%)
Sep 19, 2006 9.713 9.764 9.419 9.535 1,346,500 -0.13(-1.34%)
Sep 18, 2006 9.662 9.729 9.587 9.665 599,062 +0.23(+2.43%)
Sep 15, 2006 9.306 9.498 9.303 9.436 913,246 +0.15(+1.60%)
Sep 14, 2006 9.355 9.363 9.271 9.287 614,642 -0.05(-0.58%)
Sep 13, 2006 9.126 9.436 9.085 9.341 757,081 +0.15(+1.61%)
Sep 12, 2006 9.152 9.263 9.150 9.193 1,036,026 -0.02(-0.26%)
Sep 11, 2006 9.425 9.427 9.126 9.217 849,816 -0.22(-2.34%)
Sep 08, 2006 9.403 9.503 9.390 9.438 876,894 +0.08(+0.89%)
Sep 07, 2006 9.449 9.476 9.250 9.355 538,229 -0.15(-1.62%)
Sep 06, 2006 9.657 9.880 9.438 9.508 1,191,819 -0.15(-1.54%)
Sep 05, 2006 9.667 9.702 9.549 9.657 575,693 +0.18(+1.91%)
Sep 01, 2006 9.433 9.557 9.376 9.476 823,850 +0.04(+0.46%)
Aug 31, 2006 9.508 9.508 9.425 9.433 245,931 -0.08(-0.88%)
Aug 30, 2006 9.395 9.603 9.395 9.516 867,250 -0.11(-1.15%)
Aug 29, 2006 9.357 9.627 9.314 9.627 882,829 +0.32(+3.39%)
Aug 28, 2006 9.260 9.409 9.223 9.312 649,510 +0.04(+0.41%)
Aug 25, 2006 9.193 9.336 9.193 9.274 535,261 +0.08(+0.88%)
Aug 24, 2006 9.252 9.352 9.088 9.193 790,837 -0.05(-0.58%)
Aug 23, 2006 9.557 9.565 9.247 9.247 847,590 -0.31(-3.24%)
Aug 22, 2006 9.546 9.654 9.535 9.557 465,154 -0.05(-0.53%)
Aug 21, 2006 9.700 9.705 9.530 9.608 882,087 -0.09(-0.94%)
Aug 18, 2006 9.570 9.732 9.570 9.700 171,372 -0.01(-0.08%)
Aug 17, 2006 9.713 9.767 9.662 9.708 477,395 -0.01(-0.06%)
Aug 16, 2006 9.576 9.762 9.576 9.713 628,737 +0.12(+1.21%)
Aug 15, 2006 9.422 9.643 9.406 9.597 598,321 +0.16(+1.71%)
Aug 14, 2006 9.387 9.560 9.384 9.436 298,604 +0.05(+0.57%)
Aug 11, 2006 9.301 9.441 9.301 9.382 328,649 +0.05(+0.52%)
Aug 10, 2006 9.387 9.387 9.158 9.333 575,322 -0.05(-0.55%)
Aug 09, 2006 9.382 9.560 9.347 9.384 455,881 +0.19(+2.08%)
Aug 08, 2006 9.371 9.436 9.182 9.193 599,062 -0.22(-2.38%)
Aug 07, 2006 9.522 9.538 9.392 9.417 530,068 +0.03(+0.29%)
Aug 04, 2006 9.403 9.649 9.258 9.390 784,160 +0.15(+1.57%)
Aug 03, 2006 9.341 9.371 9.209 9.244 1,383,594 -0.18(-1.92%)
Aug 02, 2006 9.274 9.454 9.161 9.425 1,211,108 +0.50(+5.59%)
Aug 01, 2006 9.047 9.085 8.894 8.926 797,885 -0.06(-0.66%)
Jul 31, 2006 9.050 9.050 8.851 8.985 572,355 -0.06(-0.71%)
Jul 28, 2006 8.670 9.050 8.670 9.050 638,011 +0.38(+4.38%)
Jul 27, 2006 8.678 8.794 8.651 8.670 710,343 +0.03(+0.34%)
Jul 26, 2006 8.627 8.708 8.530 8.640 498,168 +0.06(+0.66%)
Jul 25, 2006 8.627 8.643 8.495 8.584 1,015,995 -0.04(-0.50%)
Jul 24, 2006 8.573 8.721 8.417 8.627 1,253,766 +0.38(+4.58%)
Jul 21, 2006 8.425 8.425 8.217 8.249 777,854 -0.20(-2.42%)
Jul 20, 2006 8.802 8.805 8.454 8.454 899,892 -0.35(-3.95%)
Jul 19, 2006 8.290 8.856 8.282 8.802 2,087,632 +0.48(+5.80%)
Jul 18, 2006 8.357 8.403 8.284 8.319 944,034 +0.06(+0.75%)
Jul 17, 2006 8.128 8.319 8.128 8.257 649,139 +0.08(+1.02%)
Jul 14, 2006 8.357 8.357 8.031 8.174 1,371,353 -0.02(-0.26%)
Jul 13, 2006 8.632 8.648 8.104 8.195 2,517,918 -0.26(-3.12%)
Jul 12, 2006 8.600 8.654 8.460 8.460 369,823 -0.20(-2.30%)
Jul 11, 2006 8.616 8.662 8.519 8.659 690,313 +0.09(+1.01%)
Jul 10, 2006 8.640 8.683 8.568 8.573 807,529 -0.07(-0.84%)
Jul 07, 2006 9.166 9.166 8.581 8.646 1,168,079 -0.13(-1.44%)
Jul 06, 2006 8.834 8.834 8.716 8.772 452,913 +0.19(+2.20%)
Jul 05, 2006 8.600 8.692 8.584 8.584 1,128,760 -0.33(-3.75%)
Jul 03, 2006 8.667 8.918 8.627 8.918 871,330 +0.26(+3.05%)
Jun 30, 2006 8.492 8.732 8.449 8.654 735,196 -0.03(-0.31%)
Jun 29, 2006 8.088 8.708 8.018 8.681 3,036,859 +0.59(+7.33%)
Jun 28, 2006 8.107 8.179 7.996 8.088 1,406,221 -0.04(-0.53%)
Jun 27, 2006 8.201 8.260 8.123 8.131 777,854 -0.15(-1.76%)
Jun 26, 2006 8.290 8.317 8.109 8.276 1,152,500 -0.08(-1.00%)
Jun 23, 2006 8.425 8.454 8.330 8.360 352,019 -0.09(-1.08%)
Jun 22, 2006 8.600 8.616 8.425 8.452 971,112 -0.21(-2.46%)
Jun 21, 2006 8.357 8.678 8.357 8.665 1,458,152 +0.21(+2.45%)
Jun 20, 2006 8.430 8.519 8.317 8.457 2,418,136 +0.19(+2.32%)
Jun 19, 2006 8.371 8.486 8.249 8.266 1,530,114 -0.23(-2.73%)
Jun 16, 2006 8.627 8.770 8.284 8.497 1,927,758 +0.26(+3.11%)
Jun 15, 2006 7.713 8.319 7.713 8.241 2,235,265 +0.61(+7.98%)
Jun 14, 2006 7.554 7.791 7.441 7.632 1,674,779 +0.10(+1.29%)
Jun 13, 2006 7.562 7.821 7.387 7.535 1,343,533 -0.06(-0.78%)
Jun 12, 2006 7.818 7.910 7.592 7.594 828,301 -0.15(-1.88%)
Jun 09, 2006 7.964 8.136 7.721 7.740 1,684,794 -0.02(-0.31%)
Jun 08, 2006 7.513 7.813 7.454 7.764 2,430,377 -0.17(-2.11%)
Jun 07, 2006 8.061 8.222 7.931 7.931 2,254,182 -0.35(-4.17%)
Jun 06, 2006 8.479 8.576 8.257 8.276 1,539,758 -0.33(-3.88%)
Jun 05, 2006 8.856 8.929 8.611 8.611 880,232 -0.25(-2.77%)
Jun 02, 2006 8.627 8.864 8.627 8.856 1,627,299 +0.23(+2.66%)
Jun 01, 2006 8.252 8.659 8.236 8.627 2,198,171 +0.31(+3.69%)
May 31, 2006 8.020 8.430 8.009 8.319 1,165,483 +0.09(+1.05%)
May 30, 2006 8.554 8.640 8.088 8.233 3,043,907 -0.32(-3.69%)
May 26, 2006 8.754 8.759 8.444 8.549 2,925,578 +0.33(+3.97%)
May 25, 2006 7.980 8.349 7.791 8.222 3,747,203 +0.44(+5.68%)
May 24, 2006 8.101 8.239 7.624 7.780 3,513,513 -0.84(-9.70%)
May 23, 2006 8.268 8.816 8.266 8.616 3,451,195 +0.48(+5.90%)
May 22, 2006 8.160 8.160 7.683 8.136 4,381,876 -0.84(-9.34%)
May 19, 2006 8.888 8.977 8.778 8.975 870,217 +0.15(+1.74%)
May 18, 2006 8.789 9.061 8.786 8.821 984,095 -0.08(-0.85%)
May 17, 2006 9.403 9.441 8.694 8.896 3,744,235 -0.51(-5.39%)
May 16, 2006 9.355 9.632 9.303 9.403 1,663,651 +0.05(+0.52%)
May 15, 2006 9.705 9.705 9.279 9.355 2,236,006 -0.55(-5.58%)
May 12, 2006 10.11 10.18 9.907 9.907 2,902,951 -0.14(-1.42%)
May 11, 2006 10.39 10.41 10.04 10.05 1,022,301 -0.27(-2.61%)
May 10, 2006 10.43 10.43 10.27 10.32 995,594 +0.04(+0.34%)
May 09, 2006 9.991 10.28 9.988 10.28 972,225 +0.55(+5.62%)
May 08, 2006 9.422 9.738 9.287 9.738 3,035,375 +0.51(+5.58%)
May 05, 2006 9.452 9.463 9.115 9.223 1,765,288 -0.30(-3.12%)
May 04, 2006 9.727 9.727 9.441 9.519 1,871,005 -0.21(-2.13%)
May 03, 2006 9.789 9.789 9.603 9.727 2,262,343 -0.06(-0.63%)
May 02, 2006 9.640 9.789 9.498 9.789 2,847,310 +0.15(+1.54%)
May 01, 2006 9.449 9.735 9.449 9.640 1,758,982 +0.34(+3.65%)
Apr 28, 2006 9.387 9.387 9.236 9.301 480,734 -0.02(-0.20%)
Apr 27, 2006 9.382 9.398 9.279 9.320 305,280 -0.17(-1.76%)
Apr 26, 2006 9.382 9.511 9.290 9.487 409,885 +0.32(+3.50%)
Apr 25, 2006 9.139 9.220 9.139 9.166 265,961 +0.06(+0.68%)
Apr 24, 2006 9.258 9.260 9.088 9.104 629,850 -0.22(-2.37%)
Apr 21, 2006 9.274 9.376 9.263 9.325 1,174,756 +0.08(+0.85%)
Apr 20, 2006 9.233 9.274 9.179 9.247 448,091 +0.08(+0.85%)
Apr 19, 2006 9.166 9.198 9.088 9.169 477,395 +0.11(+1.22%)
Apr 18, 2006 8.764 9.104 8.764 9.058 1,570,917 +0.35(+4.02%)
Apr 17, 2006 8.735 8.864 8.708 8.708 435,479 -0.03(-0.37%)
Apr 13, 2006 8.950 8.837 8.686 8.740 777,483 -0.21(-2.35%)
Apr 12, 2006 8.592 9.012 8.492 8.950 1,544,580 +0.54(+6.48%)
Apr 11, 2006 8.541 8.541 8.406 8.406 1,226,317 -0.12(-1.36%)
Apr 10, 2006 8.465 8.543 8.435 8.522 620,577 +0.09(+1.06%)
Apr 07, 2006 8.465 8.465 8.381 8.433 659,896 +0.04(+0.42%)
Apr 06, 2006 8.293 8.460 8.266 8.398 623,544 +0.16(+1.93%)
Apr 05, 2006 8.384 8.438 8.182 8.239 1,169,563 -0.15(-1.83%)
Apr 04, 2006 8.276 8.438 8.249 8.392 741,502 +0.18(+2.20%)
Apr 03, 2006 8.231 8.249 8.195 8.212 931,793 +0.04(+0.49%)
Mar 31, 2006 8.115 8.182 8.001 8.171 1,116,519 +0.15(+1.92%)
Mar 30, 2006 8.169 8.249 7.861 8.018 1,064,959 -0.18(-2.17%)
Mar 29, 2006 8.131 8.252 8.058 8.195 551,212 +0.08(+1.00%)
Mar 28, 2006 8.314 8.314 8.039 8.115 1,023,414 -0.20(-2.40%)
Mar 27, 2006 8.217 8.330 8.174 8.314 1,333,888 +0.09(+1.11%)
Mar 24, 2006 8.222 8.395 8.160 8.222 1,565,353 -0.27(-3.21%)
Mar 23, 2006 8.249 8.619 8.209 8.495 2,243,425 +0.42(+5.24%)
Mar 22, 2006 7.964 8.074 7.953 8.071 831,640 +0.07(+0.91%)
Mar 21, 2006 8.101 8.117 7.980 7.999 1,019,334 -0.19(-2.30%)
Mar 20, 2006 8.155 8.222 8.088 8.187 966,290 +0.23(+2.91%)
Mar 17, 2006 7.907 7.958 7.818 7.956 1,801,269 +0.53(+7.11%)
Mar 16, 2006 7.416 7.484 7.387 7.427 1,616,913 +0.19(+2.61%)
Mar 15, 2006 7.252 7.279 7.185 7.238 732,971 +0.02(+0.22%)
Mar 14, 2006 7.185 7.290 7.185 7.222 815,689 +0.11(+1.55%)
Mar 13, 2006 7.252 7.252 7.101 7.112 741,131 -0.06(-0.79%)
Mar 10, 2006 7.171 7.225 7.163 7.168 753,001 +0.03(+0.38%)
Mar 09, 2006 7.171 7.185 7.120 7.141 761,904 +0.02(+0.26%)
Mar 08, 2006 7.158 7.179 7.087 7.123 638,753 -0.04(-0.49%)
Mar 07, 2006 7.230 7.273 7.106 7.158 1,946,676 -0.16(-2.17%)
Mar 06, 2006 7.362 7.441 7.306 7.317 232,577 -0.10(-1.34%)
Mar 03, 2006 7.481 7.481 7.371 7.416 1,056,427 +0.00(+0.04%)
Mar 02, 2006 7.414 7.441 7.373 7.414 755,969 +0.10(+1.33%)
Mar 01, 2006 7.276 7.365 7.238 7.317 535,632 +0.29(+4.18%)
Feb 28, 2006 7.206 7.214 7.023 7.023 508,925 -0.18(-2.54%)
Feb 27, 2006 7.238 7.295 7.187 7.206 843,881 +0.01(+0.07%)
Feb 24, 2006 7.185 7.225 7.136 7.201 358,324 +0.08(+1.17%)
Feb 23, 2006 7.023 7.198 6.996 7.117 529,697 +0.08(+1.15%)
Feb 22, 2006 7.031 7.082 6.874 7.036 409,885 -0.08(-1.17%)
Feb 21, 2006 7.144 7.201 7.052 7.120 329,391 -0.08(-1.16%)
Feb 17, 2006 7.185 7.238 7.171 7.203 260,397 -0.01(-0.07%)
Feb 16, 2006 7.087 7.211 7.069 7.209 651,735 +0.12(+1.71%)
Feb 15, 2006 7.096 7.144 7.028 7.087 449,946 +0.04(+0.54%)
Feb 14, 2006 7.069 7.074 7.015 7.050 519,682 -0.05(-0.65%)
Feb 13, 2006 7.123 7.141 7.066 7.096 433,996 -0.05(-0.75%)
Feb 10, 2006 7.160 7.160 7.023 7.149 568,275 -0.01(-0.11%)
Feb 09, 2006 7.166 7.279 7.158 7.158 902,118 +0.05(+0.64%)
Feb 08, 2006 7.193 7.211 7.106 7.112 1,129,873 -0.22(-3.05%)
Feb 07, 2006 7.495 7.500 7.335 7.335 814,206 -0.21(-2.82%)
Feb 06, 2006 7.408 7.681 7.362 7.548 1,134,695 +0.16(+2.19%)
Feb 03, 2006 7.495 7.495 7.387 7.387 627,254 -0.12(-1.65%)
Feb 02, 2006 7.481 7.605 7.441 7.510 1,666,618 +0.03(+0.43%)
Feb 01, 2006 7.381 7.505 7.338 7.478 604,997 +0.02(+0.22%)
Jan 31, 2006 7.333 7.495 7.263 7.462 2,500,855 -0.02(-0.25%)
Jan 30, 2006 7.287 7.543 7.287 7.481 566,049 +0.19(+2.59%)
Jan 27, 2006 7.217 7.330 7.201 7.292 1,031,946 +0.07(+0.97%)
Jan 26, 2006 7.182 7.225 7.120 7.222 523,020 +0.04(+0.56%)
Jan 25, 2006 7.104 7.252 7.104 7.182 573,839 +0.12(+1.68%)
Jan 24, 2006 6.942 7.079 6.899 7.063 567,904 -0.02(-0.23%)
Jan 23, 2006 7.036 7.104 7.017 7.079 676,588 +0.00(+0.00%)
Jan 20, 2006 7.090 7.168 7.009 7.079 1,251,911 -0.08(-1.09%)
Jan 19, 2006 7.131 7.174 7.069 7.158 1,075,716 +0.35(+5.19%)
Jan 18, 2006 6.848 6.880 6.740 6.804 905,827 -0.10(-1.41%)
Jan 17, 2006 7.082 7.085 6.877 6.901 778,596 -0.22(-3.07%)
Jan 13, 2006 7.185 7.225 7.074 7.120 721,101 -0.02(-0.34%)
Jan 12, 2006 7.282 7.352 7.136 7.144 632,818 -0.20(-2.68%)
Jan 11, 2006 7.360 7.476 7.306 7.341 1,827,605 +0.42(+6.04%)
Jan 10, 2006 6.969 6.996 6.829 6.923 846,106 -0.09(-1.23%)
Jan 09, 2006 6.955 7.009 6.928 7.009 882,458 +0.11(+1.60%)
Jan 06, 2006 6.853 6.899 6.745 6.899 1,039,735 +0.17(+2.57%)
Jan 05, 2006 6.861 6.864 6.589 6.726 2,020,492 -0.17(-2.50%)
Jan 04, 2006 6.753 6.899 6.753 6.899 4,192,698 +0.25(+3.81%)
Jan 03, 2006 6.686 6.715 6.637 6.645 1,178,466 +0.21(+3.31%)
Dec 30, 2005 6.435 6.470 6.378 6.432 405,433 -0.02(-0.33%)
Dec 29, 2005 6.451 6.459 6.378 6.454 351,648 +0.03(+0.42%)
Dec 28, 2005 6.529 6.567 6.368 6.427 445,866 +0.05(+0.85%)
Dec 27, 2005 6.484 6.516 6.368 6.373 285,250 -0.11(-1.75%)
Dec 23, 2005 6.462 6.497 6.432 6.486 701,070 -0.00(-0.04%)
Dec 22, 2005 6.578 6.578 6.419 6.489 979,644 -0.01(-0.08%)
Dec 21, 2005 6.640 6.653 6.470 6.494 1,144,339 -0.11(-1.67%)
Dec 20, 2005 6.635 6.705 6.516 6.605 503,361 -0.08(-1.17%)
Dec 19, 2005 6.537 6.740 6.537 6.683 1,584,271 +0.31(+4.82%)
Dec 16, 2005 6.335 6.416 6.295 6.376 1,063,104 -0.06(-0.92%)
Dec 15, 2005 6.457 6.497 6.395 6.435 1,932,580 -0.28(-4.14%)
Dec 14, 2005 6.740 6.742 6.349 6.713 1,565,724 -0.16(-2.35%)
Dec 13, 2005 6.788 6.918 6.786 6.874 2,207,073 +0.14(+2.12%)
Dec 12, 2005 6.637 6.732 6.637 6.732 1,666,248 +0.15(+2.25%)
Dec 09, 2005 6.497 6.672 6.497 6.583 1,610,607 +0.24(+3.74%)
Dec 08, 2005 6.349 6.387 6.325 6.346 917,326 +0.02(+0.38%)
Dec 07, 2005 6.389 6.416 6.273 6.322 1,203,318 +0.06(+1.03%)
Dec 06, 2005 6.077 6.257 6.071 6.257 1,205,915 +0.19(+3.06%)
Dec 05, 2005 6.044 6.071 5.988 6.071 960,355 +0.05(+0.81%)
Dec 02, 2005 5.985 6.028 5.931 6.023 688,829 +0.04(+0.59%)
Dec 01, 2005 5.890 6.001 5.890 5.988 698,844 +0.04(+0.59%)
Nov 30, 2005 5.912 5.971 5.826 5.952 988,917 +0.16(+2.79%)
Nov 29, 2005 5.788 5.791 5.691 5.791 271,525 +0.01(+0.09%)
Nov 28, 2005 5.769 5.799 5.731 5.785 1,422,542 +0.06(+1.04%)
Nov 25, 2005 5.632 5.731 5.632 5.726 310,845 +0.14(+2.46%)
Nov 23, 2005 5.616 5.621 5.556 5.589 748,550 -0.02(-0.43%)
Nov 22, 2005 5.594 5.648 5.516 5.613 291,185 +0.02(+0.34%)
Nov 21, 2005 5.580 5.610 5.559 5.594 307,506 +0.08(+1.47%)
Nov 18, 2005 5.459 5.518 5.448 5.513 375,017 +0.09(+1.69%)
Nov 17, 2005 5.357 5.432 5.338 5.421 503,732 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.365 5.424 201,418 +0.01(+0.10%)
Nov 15, 2005 5.343 5.446 5.389 5.419 417,303 +0.08(+1.41%)
Nov 14, 2005 5.384 5.403 5.324 5.343 396,531 -0.04(-0.70%)
Nov 11, 2005 5.454 5.454 5.227 5.381 794,917 -0.10(-1.82%)
Nov 10, 2005 5.349 5.505 5.335 5.481 354,986 +0.10(+1.90%)
Nov 09, 2005 5.421 5.432 5.378 5.378 156,164 -0.04(-0.80%)
Nov 08, 2005 5.465 5.446 5.338 5.421 355,357 -0.04(-0.74%)
Nov 07, 2005 5.446 5.486 5.427 5.462 464,412 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.392 5.475 457,365 -0.07(-1.26%)
Nov 03, 2005 5.481 5.572 5.419 5.545 803,078 +0.06(+1.08%)
Nov 02, 2005 5.473 5.500 5.446 5.486 641,349 -0.02(-0.29%)
Nov 01, 2005 5.489 5.527 5.419 5.502 549,357 +0.01(+0.25%)
Oct 31, 2005 5.324 5.535 5.316 5.489 1,230,026 +0.15(+2.78%)
Oct 28, 2005 5.392 5.419 5.270 5.341 780,080 -0.03(-0.55%)
Oct 27, 2005 5.513 5.513 5.346 5.370 300,087 -0.10(-1.78%)
Oct 26, 2005 5.451 5.500 5.427 5.467 267,816 -0.01(-0.10%)
Oct 25, 2005 5.567 5.567 5.435 5.473 594,982 -0.06(-1.02%)
Oct 24, 2005 5.497 5.535 5.459 5.529 309,361 +0.03(+0.59%)
Oct 21, 2005 5.435 5.521 5.432 5.497 431,399 +0.06(+1.09%)
Oct 20, 2005 5.554 5.554 5.376 5.438 679,927 -0.18(-3.26%)
Oct 19, 2005 5.532 5.621 5.413 5.621 676,588 +0.02(+0.39%)
Oct 18, 2005 5.640 5.640 5.594 5.599 557,517 -0.03(-0.57%)
Oct 17, 2005 5.500 5.675 5.473 5.632 716,649 +0.09(+1.65%)
Oct 14, 2005 5.527 5.551 5.475 5.540 788,611 +0.12(+2.24%)
Oct 13, 2005 5.459 5.459 5.367 5.419 379,468 -0.05(-0.89%)
Oct 12, 2005 5.500 5.500 5.451 5.467 959,242 -0.05(-0.93%)
Oct 11, 2005 5.554 5.567 5.502 5.518 409,885 -0.01(-0.15%)
Oct 10, 2005 5.740 5.740 5.486 5.527 269,671 +0.04(+0.79%)
Oct 07, 2005 5.513 5.537 5.462 5.483 1,318,309 -0.02(-0.39%)
Oct 06, 2005 5.688 5.688 5.497 5.505 1,979,318 -0.24(-4.13%)
Oct 05, 2005 5.715 5.828 5.688 5.742 1,238,557 -0.01(-0.23%)
Oct 04, 2005 5.699 5.758 5.664 5.756 868,733 +0.06(+0.99%)
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.