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 )

19.28 +0.12 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.999 5.070 4.999 5.053 1,559,207 +0.07(+1.49%)
Sep 29, 2004 5.076 5.105 4.976 4.979 690,686 -0.05(-0.97%)
Sep 28, 2004 5.070 5.070 4.976 5.028 465,941 -0.04(-0.85%)
Sep 27, 2004 5.128 5.142 5.059 5.070 1,111,118 -0.07(-1.28%)
Sep 24, 2004 5.170 5.173 5.128 5.136 1,015,550 +0.05(+1.01%)
Sep 23, 2004 5.170 5.208 5.073 5.085 1,168,180 -0.15(-2.84%)
Sep 22, 2004 5.256 5.285 5.202 5.233 1,256,047 -0.07(-1.24%)
Sep 21, 2004 5.322 5.348 5.299 5.299 1,587,212 +0.06(+1.20%)
Sep 20, 2004 5.208 5.353 5.208 5.236 2,270,897 +0.03(+0.55%)
Sep 17, 2004 5.213 5.213 5.176 5.208 601,768 +0.03(+0.50%)
Sep 16, 2004 5.113 5.196 5.113 5.182 869,921 +0.11(+2.14%)
Sep 15, 2004 5.082 5.096 5.070 5.073 90,667 -0.04(-0.73%)
Sep 14, 2004 5.099 5.139 5.073 5.110 379,474 +0.06(+1.13%)
Sep 13, 2004 4.933 5.108 4.933 5.053 262,551 +0.09(+1.84%)
Sep 10, 2004 4.919 5.042 4.919 4.962 78,415 +0.00(+0.06%)
Sep 09, 2004 4.970 4.970 4.910 4.959 226,494 -0.07(-1.48%)
Sep 08, 2004 5.085 5.085 5.016 5.033 190,087 -0.04(-0.73%)
Sep 07, 2004 4.999 5.070 4.985 5.070 492,547 +0.05(+0.97%)
Sep 03, 2004 5.013 5.113 4.973 5.022 302,809 +0.01(+0.17%)
Sep 02, 2004 4.896 5.028 4.868 5.013 409,930 +0.16(+3.36%)
Sep 01, 2004 4.773 4.910 4.773 4.850 453,689 +0.21(+4.43%)
Aug 31, 2004 4.596 4.656 4.587 4.645 253,099 +0.09(+1.88%)
Aug 30, 2004 4.513 4.582 4.513 4.559 164,532 +0.03(+0.69%)
Aug 27, 2004 4.519 4.571 4.462 4.528 291,257 +0.01(+0.25%)
Aug 26, 2004 4.513 4.528 4.431 4.516 168,033 -0.03(-0.57%)
Aug 25, 2004 4.519 4.585 4.511 4.542 404,679 -0.01(-0.31%)
Aug 24, 2004 4.551 4.562 4.491 4.556 438,286 +0.01(+0.13%)
Aug 23, 2004 4.668 4.748 4.528 4.551 411,331 -0.27(-5.57%)
Aug 20, 2004 4.799 4.848 4.799 4.819 197,788 +0.01(+0.24%)
Aug 19, 2004 4.685 4.828 4.685 4.808 814,960 +0.09(+2.00%)
Aug 18, 2004 4.679 4.713 4.642 4.713 497,448 +0.04(+0.79%)
Aug 17, 2004 4.659 4.713 4.659 4.676 315,062 -0.00(-0.06%)
Aug 16, 2004 4.662 4.696 4.648 4.679 411,331 -0.00(-0.06%)
Aug 13, 2004 4.662 4.713 4.656 4.682 356,370 +0.02(+0.43%)
Aug 12, 2004 4.685 4.685 4.656 4.662 118,673 -0.02(-0.43%)
Aug 11, 2004 4.665 4.696 4.662 4.682 321,713 +0.02(+0.43%)
Aug 10, 2004 4.671 4.685 4.645 4.662 296,158 -0.02(-0.49%)
Aug 09, 2004 4.685 4.773 4.671 4.685 419,732 +0.04(+0.92%)
Aug 06, 2004 4.656 4.748 4.622 4.642 412,031 -0.03(-0.67%)
Aug 05, 2004 4.699 4.788 4.656 4.673 277,604 -0.07(-1.45%)
Aug 04, 2004 4.685 4.768 4.656 4.742 263,601 -0.03(-0.60%)
Aug 03, 2004 4.728 4.799 4.716 4.770 578,313 +0.02(+0.42%)
Aug 02, 2004 4.713 4.788 4.685 4.750 868,171 -0.11(-2.23%)
Jul 30, 2004 4.928 4.928 4.762 4.859 381,925 -0.01(-0.18%)
Jul 29, 2004 4.813 4.885 4.813 4.868 328,714 +0.08(+1.61%)
Jul 28, 2004 4.742 4.796 4.671 4.790 3,615,862 +0.10(+2.13%)
Jul 27, 2004 4.713 4.785 4.685 4.691 1,011,349 -0.05(-1.08%)
Jul 26, 2004 4.756 4.790 4.685 4.742 512,851 -0.05(-1.13%)
Jul 23, 2004 4.842 4.848 4.745 4.796 515,651 -0.00(-0.06%)
Jul 22, 2004 4.828 4.845 4.656 4.799 674,932 -0.10(-2.04%)
Jul 21, 2004 5.033 5.068 4.888 4.899 1,364,568 -0.07(-1.49%)
Jul 20, 2004 4.902 4.982 4.885 4.973 1,173,781 +0.07(+1.46%)
Jul 19, 2004 4.913 4.928 4.830 4.902 1,097,116 +0.00(+0.06%)
Jul 16, 2004 4.828 4.928 4.819 4.899 738,645 +0.23(+4.89%)
Jul 15, 2004 4.685 4.713 4.631 4.671 491,496 -0.01(-0.30%)
Jul 14, 2004 4.728 4.756 4.648 4.685 652,528 -0.03(-0.61%)
Jul 13, 2004 4.713 4.739 4.696 4.713 571,312 -0.09(-1.90%)
Jul 12, 2004 4.770 4.836 4.770 4.805 849,267 -0.03(-0.71%)
Jul 09, 2004 4.833 4.928 4.819 4.839 746,697 -0.02(-0.35%)
Jul 08, 2004 4.922 4.922 4.782 4.856 564,311 -0.10(-2.02%)
Jul 07, 2004 4.908 4.999 4.856 4.956 1,030,603 +0.09(+1.94%)
Jul 06, 2004 4.956 4.988 4.859 4.862 2,114,766 +0.14(+2.96%)
Jul 02, 2004 4.713 4.753 4.671 4.722 1,172,381 +0.19(+4.29%)
Jul 01, 2004 4.499 4.585 4.499 4.528 1,078,562 +0.09(+1.93%)
Jun 30, 2004 4.428 4.519 4.402 4.442 1,489,193 +0.05(+1.17%)
Jun 29, 2004 4.442 4.471 4.362 4.391 278,304 +0.02(+0.39%)
Jun 28, 2004 4.442 4.471 4.345 4.373 441,086 -0.07(-1.54%)
Jun 25, 2004 4.428 4.496 4.405 4.442 1,297,005 +0.10(+2.37%)
Jun 24, 2004 4.405 4.471 4.242 4.339 1,007,498 -0.05(-1.11%)
Jun 23, 2004 4.242 4.411 4.228 4.388 2,620,266 +0.30(+7.26%)
Jun 22, 2004 4.042 4.128 4.042 4.091 848,567 +0.03(+0.85%)
Jun 21, 2004 4.042 4.113 4.025 4.056 903,528 +0.01(+0.21%)
Jun 18, 2004 4.042 4.108 4.033 4.048 896,176 -0.04(-0.98%)
Jun 17, 2004 4.205 4.205 4.073 4.088 574,463 -0.07(-1.65%)
Jun 16, 2004 4.085 4.179 4.076 4.156 406,080 -0.01(-0.27%)
Jun 15, 2004 4.142 4.196 4.131 4.168 762,100 +0.13(+3.26%)
Jun 14, 2004 4.125 4.128 4.019 4.036 782,754 -0.15(-3.62%)
Jun 10, 2004 4.228 4.242 4.168 4.188 561,860 -0.01(-0.27%)
Jun 09, 2004 4.282 4.291 4.199 4.199 984,744 -0.12(-2.78%)
Jun 08, 2004 4.285 4.342 4.271 4.319 998,046 +0.05(+1.27%)
Jun 07, 2004 4.191 4.268 4.191 4.265 1,785,701 +0.09(+2.26%)
Jun 04, 2004 4.171 4.228 4.162 4.171 1,775,899 -0.00(-0.07%)
Jun 03, 2004 4.399 4.399 4.085 4.173 3,575,604 -0.24(-5.44%)
Jun 02, 2004 4.513 4.542 4.385 4.413 2,441,381 -0.17(-3.62%)
Jun 01, 2004 4.556 4.599 4.556 4.579 1,229,442 -0.03(-0.74%)
May 28, 2004 4.593 4.625 4.556 4.613 1,374,370 -0.01(-0.19%)
May 27, 2004 4.613 4.628 4.593 4.622 1,804,955 +0.05(+1.06%)
May 26, 2004 4.556 4.611 4.556 4.573 1,453,136 -0.10(-2.14%)
May 25, 2004 4.588 4.756 4.513 4.673 2,033,200 -0.14(-2.97%)
May 24, 2004 4.850 4.856 4.756 4.816 702,238 -0.03(-0.53%)
May 21, 2004 4.833 4.885 4.813 4.842 747,747 +0.02(+0.47%)
May 20, 2004 4.916 4.916 4.713 4.819 1,894,223 -0.09(-1.92%)
May 19, 2004 4.642 4.993 4.642 4.913 3,261,592 +0.45(+10.04%)
May 18, 2004 4.362 4.465 4.328 4.465 1,834,011 +0.14(+3.17%)
May 17, 2004 4.302 4.376 4.213 4.328 1,478,341 -0.35(-7.45%)
May 14, 2004 4.713 4.713 4.628 4.676 293,007 -0.04(-0.85%)
May 13, 2004 4.671 4.788 4.671 4.716 358,470 +0.05(+0.98%)
May 12, 2004 4.699 4.805 4.656 4.671 581,814 -0.01(-0.30%)
May 11, 2004 4.442 4.728 4.442 4.685 1,200,736 +0.24(+5.33%)
May 10, 2004 4.379 4.499 4.371 4.448 2,035,301 -0.31(-6.49%)
May 07, 2004 4.928 5.056 4.671 4.756 1,630,621 -0.17(-3.48%)
May 06, 2004 5.142 5.142 4.856 4.928 1,295,955 -0.32(-6.05%)
May 05, 2004 5.399 5.399 5.228 5.245 1,555,706 -0.23(-4.13%)
May 04, 2004 5.350 5.513 5.285 5.470 761,400 +0.21(+4.08%)
May 03, 2004 5.276 5.450 5.256 5.256 1,358,267 +0.09(+1.66%)
Apr 30, 2004 5.213 5.228 5.113 5.170 1,072,611 -0.11(-2.16%)
Apr 29, 2004 5.413 5.456 5.248 5.285 1,453,486 -0.19(-3.44%)
Apr 28, 2004 5.613 5.616 5.408 5.473 779,603 -0.15(-2.74%)
Apr 27, 2004 5.670 5.670 5.599 5.627 459,990 -0.06(-1.05%)
Apr 26, 2004 5.685 5.739 5.667 5.687 583,915 +0.07(+1.32%)
Apr 23, 2004 5.542 5.656 5.542 5.613 424,283 +0.10(+1.87%)
Apr 22, 2004 5.439 5.530 5.319 5.510 508,650 -0.01(-0.21%)
Apr 21, 2004 5.542 5.547 5.505 5.522 317,862 -0.08(-1.38%)
Apr 20, 2004 5.599 5.685 5.542 5.599 811,459 +0.22(+4.14%)
Apr 19, 2004 5.399 5.399 5.185 5.376 382,625 -0.04(-0.69%)
Apr 16, 2004 5.342 5.419 5.342 5.413 394,527 +0.13(+2.54%)
Apr 15, 2004 5.268 5.308 5.228 5.279 286,006 -0.06(-1.12%)
Apr 14, 2004 5.385 5.410 5.316 5.339 519,502 -0.03(-0.59%)
Apr 13, 2004 5.285 5.419 5.285 5.370 1,813,707 +0.09(+1.62%)
Apr 12, 2004 5.199 5.399 5.199 5.285 766,300 -0.01(-0.16%)
Apr 08, 2004 5.333 5.399 5.293 5.293 789,405 -0.03(-0.64%)
Apr 07, 2004 5.142 5.419 5.142 5.328 2,099,713 +0.09(+1.63%)
Apr 06, 2004 5.093 5.256 5.082 5.242 1,409,727 +0.18(+3.61%)
Apr 05, 2004 5.070 5.070 4.913 5.059 689,985 +0.05(+0.97%)
Apr 02, 2004 4.985 5.030 4.970 5.010 521,602 +0.09(+1.74%)
Apr 01, 2004 4.928 4.939 4.885 4.925 1,515,098 +0.11(+2.31%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,573 +0.14(+3.06%)
Mar 30, 2004 4.571 4.685 4.571 4.671 877,272 +0.17(+3.81%)
Mar 29, 2004 4.399 4.562 4.356 4.499 1,216,489 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.402 4.425 596,517 -0.25(-5.26%)
Mar 25, 2004 4.585 4.710 4.513 4.671 1,417,779 +0.18(+3.94%)
Mar 24, 2004 4.528 4.571 4.459 4.493 488,696 +0.01(+0.19%)
Mar 23, 2004 4.528 4.528 4.473 4.485 826,512 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.385 4.385 493,597 -0.21(-4.54%)
Mar 19, 2004 4.696 4.708 4.593 4.593 500,248 -0.06(-1.29%)
Mar 18, 2004 4.571 4.676 4.556 4.653 381,925 -0.01(-0.12%)
Mar 17, 2004 4.571 4.699 4.553 4.659 484,495 +0.28(+6.39%)
Mar 16, 2004 4.371 4.493 4.371 4.379 550,658 +0.06(+1.32%)
Mar 15, 2004 4.565 4.565 4.285 4.322 660,580 -0.24(-5.26%)
Mar 12, 2004 4.456 4.599 4.456 4.562 1,040,404 +0.15(+3.37%)
Mar 11, 2004 4.356 4.511 4.356 4.413 1,475,890 -0.26(-5.50%)
Mar 10, 2004 4.759 4.759 4.642 4.671 331,865 -0.04(-0.85%)
Mar 09, 2004 4.742 4.779 4.662 4.710 559,410 +0.09(+1.85%)
Mar 08, 2004 4.942 4.942 4.599 4.625 1,366,669 -0.32(-6.42%)
Mar 05, 2004 4.956 4.990 4.913 4.942 485,545 +0.01(+0.29%)
Mar 04, 2004 4.928 4.948 4.905 4.928 445,987 -0.04(-0.75%)
Mar 03, 2004 4.942 5.013 4.890 4.965 412,731 -0.07(-1.31%)
Mar 02, 2004 5.056 5.056 5.002 5.030 207,240 -0.03(-0.51%)
Mar 01, 2004 4.962 5.070 4.953 5.056 426,384 +0.14(+2.79%)
Feb 27, 2004 5.028 5.028 4.899 4.919 661,630 -0.09(-1.88%)
Feb 26, 2004 5.070 5.070 4.973 5.013 807,609 -0.05(-0.90%)
Feb 25, 2004 4.999 5.079 4.942 5.059 172,584 +0.04(+0.80%)
Feb 24, 2004 5.085 5.085 4.970 5.019 370,723 -0.11(-2.23%)
Feb 23, 2004 5.182 5.193 5.073 5.133 217,042 -0.05(-0.94%)
Feb 20, 2004 5.179 5.213 5.142 5.182 212,841 -0.03(-0.60%)
Feb 19, 2004 5.205 5.293 5.179 5.213 272,003 +0.02(+0.33%)
Feb 18, 2004 5.285 5.299 5.176 5.196 193,238 +0.05(+0.89%)
Feb 17, 2004 5.122 5.170 5.122 5.150 580,764 +0.03(+0.56%)
Feb 13, 2004 5.228 5.273 5.122 5.122 253,800 -0.09(-1.81%)
Feb 12, 2004 5.242 5.308 5.199 5.216 885,674 -0.04(-0.76%)
Feb 11, 2004 5.202 5.285 5.170 5.256 418,682 +0.05(+1.04%)
Feb 10, 2004 5.159 5.296 5.148 5.202 1,182,182 +0.05(+1.00%)
Feb 09, 2004 5.002 5.168 5.002 5.150 477,144 +0.18(+3.68%)
Feb 06, 2004 4.842 4.970 4.833 4.968 421,132 +0.07(+1.52%)
Feb 05, 2004 4.785 4.956 4.785 4.893 572,362 -0.02(-0.35%)
Feb 04, 2004 4.942 4.948 4.910 4.910 939,585 -0.07(-1.49%)
Feb 03, 2004 5.085 5.085 4.982 4.985 709,589 -0.12(-2.30%)
Feb 02, 2004 5.099 5.179 5.056 5.102 695,937 +0.01(+0.28%)
Jan 30, 2004 5.065 5.099 4.928 5.088 562,910 -0.05(-0.95%)
Jan 29, 2004 5.142 5.199 5.116 5.136 1,179,382 -0.01(-0.22%)
Jan 28, 2004 5.385 5.385 5.145 5.148 640,976 -0.21(-3.84%)
Jan 27, 2004 5.416 5.445 5.342 5.353 944,486 -0.05(-0.90%)
Jan 26, 2004 5.376 5.416 5.308 5.402 307,710 -0.02(-0.32%)
Jan 23, 2004 5.442 5.445 5.399 5.419 419,382 -0.02(-0.42%)
Jan 22, 2004 5.565 5.565 5.439 5.442 457,890 -0.11(-2.06%)
Jan 21, 2004 5.470 5.556 5.396 5.556 1,231,892 +0.07(+1.25%)
Jan 20, 2004 5.162 5.527 5.162 5.487 1,113,569 +0.31(+5.90%)
Jan 16, 2004 5.153 5.199 5.130 5.182 275,504 +0.09(+1.74%)
Jan 15, 2004 5.113 5.113 5.056 5.093 537,705 -0.05(-0.94%)
Jan 14, 2004 5.070 5.173 5.070 5.142 221,943 +0.02(+0.45%)
Jan 13, 2004 5.085 5.168 5.085 5.119 504,799 +0.04(+0.84%)
Jan 12, 2004 5.133 5.142 5.068 5.076 828,263 -0.17(-3.16%)
Jan 09, 2004 5.299 5.316 5.242 5.242 600,368 -0.03(-0.54%)
Jan 08, 2004 5.133 5.242 5.110 5.270 1,080,312 +0.23(+4.65%)
Jan 07, 2004 4.942 5.085 4.913 5.036 876,572 -0.25(-4.75%)
Jan 06, 2004 5.242 5.399 5.242 5.288 1,078,562 +0.02(+0.33%)
Jan 05, 2004 5.199 5.342 5.159 5.270 1,246,945 +0.38(+7.77%)
Jan 02, 2004 4.799 4.916 4.742 4.890 739,345 +0.20(+4.26%)
Dec 31, 2003 4.685 4.759 4.639 4.691 559,760 +0.02(+0.37%)
Dec 30, 2003 4.685 4.748 4.656 4.673 733,394 +0.03(+0.55%)
Dec 29, 2003 4.385 4.685 4.385 4.648 935,384 +0.29(+6.62%)
Dec 26, 2003 4.373 4.399 4.339 4.359 77,015 -0.01(-0.33%)
Dec 24, 2003 4.399 4.405 4.371 4.373 91,017 -0.03(-0.58%)
Dec 23, 2003 4.333 4.408 4.333 4.399 275,154 +0.00(+0.06%)
Dec 22, 2003 4.419 4.419 4.342 4.396 572,362 +0.03(+0.59%)
Dec 19, 2003 4.419 4.419 4.362 4.371 380,174 -0.03(-0.71%)
Dec 18, 2003 4.339 4.425 4.328 4.402 635,025 +0.06(+1.38%)
Dec 17, 2003 4.213 4.356 4.191 4.342 844,016 +0.15(+3.54%)
Dec 16, 2003 4.285 4.285 4.171 4.193 637,125 -0.03(-0.74%)
Dec 15, 2003 4.256 4.256 4.199 4.225 1,155,927 -0.00(-0.07%)
Dec 12, 2003 4.171 4.228 4.171 4.228 529,654 +0.07(+1.58%)
Dec 11, 2003 4.056 4.211 4.056 4.162 716,241 +0.21(+5.20%)
Dec 10, 2003 3.985 3.985 3.925 3.956 1,036,554 +0.06(+1.54%)
Dec 09, 2003 3.942 3.942 3.879 3.896 1,296,305 -0.07(-1.87%)
Dec 08, 2003 4.062 4.068 3.971 3.971 969,340 -0.12(-2.93%)
Dec 05, 2003 4.113 4.113 4.085 4.091 212,141 -0.08(-1.92%)
Dec 04, 2003 4.182 4.185 4.142 4.171 161,031 -0.01(-0.27%)
Dec 03, 2003 4.202 4.216 4.176 4.182 239,097 +0.05(+1.10%)
Dec 02, 2003 4.136 4.179 4.119 4.136 284,606 -0.01(-0.34%)
Dec 01, 2003 4.151 4.165 4.113 4.151 780,303 +0.00(+0.07%)
Nov 28, 2003 4.171 4.185 4.142 4.148 585,665 +0.09(+2.33%)
Nov 26, 2003 4.028 4.051 4.028 4.053 579,014 +0.03(+0.78%)
Nov 25, 2003 4.051 4.051 4.013 4.022 500,948 +0.01(+0.21%)
Nov 24, 2003 4.045 4.045 3.982 4.013 513,551 -0.03(-0.78%)
Nov 21, 2003 3.942 4.053 4.033 4.045 656,379 +0.10(+2.61%)
Nov 20, 2003 3.956 3.985 3.945 3.942 272,353 +0.05(+1.25%)
Nov 19, 2003 3.988 3.988 3.862 3.894 870,621 -0.08(-2.01%)
Nov 18, 2003 4.025 4.025 3.971 3.974 392,777 -0.01(-0.29%)
Nov 17, 2003 3.922 3.956 3.905 3.985 518,102 +0.16(+4.10%)
Nov 14, 2003 3.928 3.956 3.828 3.828 497,097 -0.08(-1.97%)
Nov 13, 2003 3.985 3.985 3.899 3.905 566,061 -0.12(-3.05%)
Nov 12, 2003 3.945 4.056 3.945 4.028 1,102,367 +0.23(+6.02%)
Nov 11, 2003 3.748 3.791 3.745 3.799 1,542,403 +0.05(+1.29%)
Nov 10, 2003 3.842 3.842 3.745 3.751 1,720,238 -0.10(-2.60%)
Nov 07, 2003 3.859 3.928 3.805 3.851 2,774,996 -0.24(-5.80%)
Nov 06, 2003 4.119 4.165 4.085 4.088 1,550,105 -0.03(-0.63%)
Nov 05, 2003 3.859 4.131 3.788 4.113 2,615,365 +0.32(+8.43%)
Nov 04, 2003 3.859 3.896 3.788 3.794 2,301,083 -0.25(-6.28%)
Nov 03, 2003 4.056 4.048 3.928 4.048 2,015,560 -0.01(-0.21%)
Oct 31, 2003 4.122 4.122 4.091 4.056 1,103,767 -0.08(-1.87%)
Oct 30, 2003 4.156 4.165 4.133 4.133 1,175,531 -0.06(-1.50%)
Oct 29, 2003 4.185 4.213 4.128 4.196 1,630,621 +0.01(+0.27%)
Oct 28, 2003 4.142 4.211 4.139 4.185 888,124 +0.01(+0.27%)
Oct 27, 2003 4.085 4.225 4.062 4.173 1,055,107 +0.07(+1.81%)
Oct 24, 2003 4.088 4.142 4.002 4.099 818,111 -0.01(-0.35%)
Oct 23, 2003 4.131 4.131 4.056 4.113 1,104,467 -0.07(-1.71%)
Oct 22, 2003 4.228 4.242 4.185 4.185 405,029 -0.06(-1.35%)
Oct 21, 2003 4.236 4.245 4.213 4.242 511,100 +0.03(+0.68%)
Oct 20, 2003 4.228 4.251 4.213 4.213 501,298 +0.00(+0.00%)
Oct 17, 2003 4.271 4.271 4.148 4.213 926,282 +0.07(+1.58%)
Oct 16, 2003 4.099 4.153 4.093 4.148 996,646 -0.02(-0.55%)
Oct 15, 2003 4.219 4.219 4.145 4.171 547,857 -0.05(-1.15%)
Oct 14, 2003 4.271 4.271 4.199 4.219 867,120 -0.04(-0.87%)
Oct 13, 2003 4.242 4.285 4.236 4.256 965,840 -0.12(-2.81%)
Oct 10, 2003 4.256 4.385 4.256 4.379 825,462 +0.08(+1.86%)
Oct 09, 2003 4.271 4.368 4.176 4.299 935,034 +0.09(+2.10%)
Oct 08, 2003 4.125 4.211 4.125 4.211 1,130,022 +0.01(+0.27%)
Oct 07, 2003 4.228 4.228 4.165 4.199 1,372,970 -0.09(-2.13%)
Oct 06, 2003 4.185 4.299 4.185 4.291 1,359,317 -0.03(-0.73%)
Oct 03, 2003 4.328 4.351 4.253 4.322 987,894 +0.01(+0.13%)
Oct 02, 2003 4.353 4.353 4.313 4.316 1,962,136 +0.15(+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.