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 )

18.99 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2003 2.948 2.979 2.928 2.928 441,152 -0.04(-1.35%)
Jul 31, 2003 2.985 2.985 2.939 2.968 467,061 -0.02(-0.57%)
Jul 30, 2003 2.985 2.996 2.970 2.985 310,557 +0.01(+0.48%)
Jul 29, 2003 2.993 2.999 2.865 2.970 888,257 -0.09(-3.08%)
Jul 28, 2003 2.990 3.099 2.988 3.065 470,912 +0.04(+1.23%)
Jul 25, 2003 3.079 3.085 3.013 3.028 271,693 -0.03(-0.93%)
Jul 24, 2003 3.016 3.170 3.002 3.056 1,072,770 +0.04(+1.42%)
Jul 23, 2003 3.142 3.165 3.013 3.013 511,876 -0.20(-6.22%)
Jul 22, 2003 3.145 3.213 3.145 3.213 877,753 -0.03(-0.88%)
Jul 21, 2003 3.227 3.270 3.170 3.242 321,411 +0.07(+2.34%)
Jul 18, 2003 3.170 3.196 3.162 3.167 481,766 +0.00(+0.00%)
Jul 17, 2003 3.205 3.222 3.153 3.167 238,782 -0.01(-0.27%)
Jul 16, 2003 3.207 3.213 3.173 3.176 727,551 -0.05(-1.59%)
Jul 15, 2003 3.307 3.313 3.207 3.227 937,274 -0.10(-3.00%)
Jul 14, 2003 3.327 3.342 3.293 3.327 309,857 +0.01(+0.43%)
Jul 11, 2003 3.242 3.313 3.242 3.313 304,255 +0.08(+2.47%)
Jul 10, 2003 3.227 3.247 3.222 3.233 783,921 -0.07(-1.99%)
Jul 09, 2003 3.227 3.299 3.227 3.299 691,839 +0.04(+1.32%)
Jul 08, 2003 3.270 3.270 3.245 3.256 916,266 +0.04(+1.33%)
Jul 07, 2003 3.213 3.262 3.185 3.213 1,719,444 +0.11(+3.59%)
Jul 03, 2003 3.162 3.165 3.099 3.102 284,298 -0.09(-2.78%)
Jul 02, 2003 3.199 3.202 3.156 3.190 1,657,122 -0.01(-0.27%)
Jul 01, 2003 3.227 3.227 3.162 3.199 1,074,171 +0.00(+0.00%)
Jun 30, 2003 3.182 3.199 3.159 3.199 204,470 +0.04(+1.36%)
Jun 27, 2003 3.190 3.199 3.147 3.156 418,394 +0.01(+0.45%)
Jun 26, 2003 3.073 3.142 3.056 3.142 684,136 +0.10(+3.19%)
Jun 25, 2003 3.042 3.105 3.042 3.045 742,256 +0.05(+1.52%)
Jun 24, 2003 3.008 3.008 2.956 2.999 281,847 +0.04(+1.25%)
Jun 23, 2003 2.999 3.039 2.956 2.962 675,733 -0.15(-4.86%)
Jun 20, 2003 3.127 3.133 3.085 3.113 313,358 -0.03(-1.09%)
Jun 19, 2003 3.145 3.170 3.142 3.147 372,528 +0.00(+0.09%)
Jun 18, 2003 3.170 3.170 3.087 3.145 812,280 -0.05(-1.70%)
Jun 17, 2003 3.170 3.236 3.156 3.199 730,702 -0.07(-2.18%)
Jun 16, 2003 3.176 3.270 3.170 3.270 675,033 +0.08(+2.51%)
Jun 13, 2003 3.142 3.199 3.142 3.190 1,569,592 +0.15(+4.88%)
Jun 12, 2003 2.993 3.105 2.970 3.042 3,449,742 -0.19(-5.75%)
Jun 11, 2003 3.222 3.227 3.222 3.227 186,964 +0.01(+0.18%)
Jun 10, 2003 3.230 3.253 3.213 3.222 1,182,358 -0.03(-1.05%)
Jun 09, 2003 3.213 3.293 3.213 3.256 738,755 +0.06(+1.79%)
Jun 06, 2003 3.156 3.245 3.156 3.199 459,008 +0.03(+0.90%)
Jun 05, 2003 3.270 3.270 3.142 3.170 964,233 -0.06(-1.77%)
Jun 04, 2003 3.227 3.253 3.205 3.227 500,322 -0.00(-0.09%)
Jun 03, 2003 3.256 3.273 3.199 3.230 1,097,979 -0.22(-6.45%)
Jun 02, 2003 3.365 3.479 3.365 3.453 1,303,500 +0.21(+6.52%)
May 30, 2003 3.233 3.299 3.222 3.242 768,865 -0.00(-0.09%)
May 29, 2003 3.162 3.273 3.162 3.245 545,138 +0.03(+0.98%)
May 28, 2003 3.170 3.213 3.156 3.213 1,023,403 +0.09(+3.02%)
May 27, 2003 3.045 3.122 3.033 3.119 701,292 +0.14(+4.60%)
May 23, 2003 2.985 2.999 2.970 2.982 565,095 +0.05(+1.75%)
May 22, 2003 2.956 2.959 2.919 2.930 756,961 -0.04(-1.35%)
May 21, 2003 2.948 2.970 2.913 2.970 298,303 +0.07(+2.36%)
May 20, 2003 2.942 2.942 2.885 2.902 465,310 +0.15(+5.28%)
May 19, 2003 2.859 2.859 2.756 2.756 510,126 -0.13(-4.36%)
May 16, 2003 2.893 2.953 2.870 2.882 338,216 -0.02(-0.59%)
May 15, 2003 2.856 2.913 2.856 2.899 270,643 +0.04(+1.50%)
May 14, 2003 2.890 2.928 2.856 2.856 477,215 -0.05(-1.67%)
May 13, 2003 2.942 2.942 2.902 2.905 387,233 -0.04(-1.45%)
May 12, 2003 2.936 2.976 2.922 2.948 912,065 +0.07(+2.38%)
May 09, 2003 2.862 2.902 2.862 2.879 986,991 +0.05(+1.61%)
May 08, 2003 2.856 2.879 2.833 2.833 550,040 -0.02(-0.80%)
May 07, 2003 2.862 2.905 2.856 2.856 990,492 +0.05(+1.94%)
May 06, 2003 2.810 2.822 2.793 2.802 204,470 -0.01(-0.51%)
May 05, 2003 2.785 2.825 2.759 2.816 491,219 +0.10(+3.79%)
May 02, 2003 2.642 2.728 2.642 2.713 302,854 +0.04(+1.60%)
May 01, 2003 2.685 2.702 2.633 2.671 258,039 +0.03(+0.97%)
Apr 30, 2003 2.685 2.685 2.645 2.645 271,343 +0.03(+1.31%)
Apr 29, 2003 2.613 2.625 2.576 2.611 167,707 +0.07(+2.58%)
Apr 28, 2003 2.476 2.548 2.476 2.545 341,368 +0.09(+3.85%)
Apr 25, 2003 2.533 2.536 2.451 2.451 572,447 -0.11(-4.35%)
Apr 24, 2003 2.611 2.611 2.562 2.562 332,615 -0.07(-2.50%)
Apr 23, 2003 2.671 2.702 2.625 2.628 613,412 -0.03(-0.97%)
Apr 22, 2003 2.648 2.671 2.636 2.653 195,367 -0.03(-1.28%)
Apr 21, 2003 2.699 2.699 2.679 2.688 548,639 +0.02(+0.64%)
Apr 17, 2003 2.699 2.705 2.648 2.671 898,060 -0.04(-1.37%)
Apr 16, 2003 2.716 2.742 2.699 2.708 655,776 -0.03(-1.25%)
Apr 15, 2003 2.673 2.742 2.671 2.742 1,403,285 +0.06(+2.24%)
Apr 14, 2003 2.628 2.682 2.628 2.682 275,195 -0.01(-0.32%)
Apr 11, 2003 2.691 2.713 2.685 2.691 200,619 +0.01(+0.21%)
Apr 10, 2003 2.651 2.685 2.636 2.685 391,085 +0.03(+1.18%)
Apr 09, 2003 2.565 2.708 2.565 2.653 992,943 +0.09(+3.45%)
Apr 08, 2003 2.496 2.585 2.496 2.565 1,252,383 +0.04(+1.58%)
Apr 07, 2003 2.519 2.531 2.502 2.525 971,936 +0.15(+6.38%)
Apr 04, 2003 2.368 2.413 2.362 2.373 207,271 +0.03(+1.10%)
Apr 03, 2003 2.388 2.388 2.348 2.348 130,945 -0.05(-2.03%)
Apr 02, 2003 2.362 2.411 2.356 2.396 240,883 +0.06(+2.57%)
Apr 01, 2003 2.388 2.388 2.328 2.336 394,586 +0.01(+0.49%)
Mar 31, 2003 2.336 2.342 2.305 2.325 332,965 -0.07(-2.86%)
Mar 28, 2003 2.388 2.402 2.388 2.393 288,149 -0.01(-0.36%)
Mar 27, 2003 2.411 2.411 2.385 2.402 118,340 -0.01(-0.36%)
Mar 26, 2003 2.385 2.433 2.385 2.411 779,719 +0.03(+1.08%)
Mar 25, 2003 2.313 2.385 2.313 2.385 837,139 +0.07(+3.09%)
Mar 24, 2003 2.293 2.319 2.279 2.313 549,690 -0.01(-0.25%)
Mar 21, 2003 2.311 2.336 2.302 2.319 434,850 +0.03(+1.25%)
Mar 20, 2003 2.214 2.308 2.214 2.291 432,399 +0.08(+3.48%)
Mar 19, 2003 2.188 2.242 2.188 2.214 857,446 +0.01(+0.39%)
Mar 18, 2003 2.142 2.219 2.142 2.205 195,717 +0.05(+2.52%)
Mar 17, 2003 2.142 2.171 2.116 2.151 337,866 -0.05(-2.08%)
Mar 14, 2003 2.185 2.214 2.182 2.196 243,684 -0.06(-2.66%)
Mar 13, 2003 2.165 2.256 2.165 2.256 396,687 +0.08(+3.67%)
Mar 12, 2003 2.165 2.176 2.142 2.176 298,303 +0.09(+4.24%)
Mar 11, 2003 2.085 2.096 2.034 2.088 255,238 +0.00(+0.14%)
Mar 10, 2003 2.142 2.142 2.082 2.085 286,048 -0.11(-5.07%)
Mar 07, 2003 2.211 2.222 2.188 2.196 246,135 +0.00(+0.00%)
Mar 06, 2003 2.242 2.242 2.196 2.196 374,979 -0.04(-1.66%)
Mar 05, 2003 2.231 2.245 2.228 2.234 325,612 -0.03(-1.51%)
Mar 04, 2003 2.273 2.282 2.254 2.268 116,240 -0.01(-0.63%)
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.