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 (%)
Aug 31, 2004 4.596 4.656 4.586 4.644 253,137 +0.09(+1.88%)
Aug 30, 2004 4.513 4.581 4.513 4.558 164,556 +0.03(+0.69%)
Aug 27, 2004 4.518 4.570 4.461 4.527 291,300 +0.01(+0.25%)
Aug 26, 2004 4.513 4.527 4.430 4.516 168,058 -0.03(-0.57%)
Aug 25, 2004 4.518 4.584 4.510 4.541 404,739 -0.01(-0.31%)
Aug 24, 2004 4.550 4.561 4.490 4.556 438,351 +0.01(+0.13%)
Aug 23, 2004 4.667 4.747 4.527 4.550 411,392 -0.27(-5.57%)
Aug 20, 2004 4.798 4.847 4.798 4.818 197,818 +0.01(+0.24%)
Aug 19, 2004 4.684 4.827 4.684 4.807 815,081 +0.09(+2.00%)
Aug 18, 2004 4.678 4.713 4.641 4.713 497,522 +0.04(+0.79%)
Aug 17, 2004 4.658 4.713 4.658 4.676 315,108 -0.00(-0.06%)
Aug 16, 2004 4.661 4.696 4.647 4.678 411,392 -0.00(-0.06%)
Aug 13, 2004 4.661 4.713 4.656 4.681 356,423 +0.02(+0.43%)
Aug 12, 2004 4.684 4.684 4.656 4.661 118,691 -0.02(-0.43%)
Aug 11, 2004 4.664 4.696 4.661 4.681 321,761 +0.02(+0.43%)
Aug 10, 2004 4.670 4.684 4.644 4.661 296,202 -0.02(-0.49%)
Aug 09, 2004 4.684 4.773 4.670 4.684 419,795 +0.04(+0.92%)
Aug 06, 2004 4.656 4.747 4.621 4.641 412,092 -0.03(-0.67%)
Aug 05, 2004 4.698 4.787 4.656 4.673 277,646 -0.07(-1.45%)
Aug 04, 2004 4.684 4.767 4.656 4.741 263,641 -0.03(-0.60%)
Aug 03, 2004 4.727 4.798 4.716 4.770 578,400 +0.02(+0.42%)
Aug 02, 2004 4.713 4.787 4.684 4.750 868,300 -0.11(-2.23%)
Jul 30, 2004 4.927 4.927 4.761 4.858 381,982 -0.01(-0.18%)
Jul 29, 2004 4.813 4.884 4.813 4.867 328,763 +0.08(+1.61%)
Jul 28, 2004 4.741 4.795 4.670 4.790 3,616,400 +0.10(+2.13%)
Jul 27, 2004 4.713 4.784 4.684 4.690 1,011,499 -0.05(-1.08%)
Jul 26, 2004 4.755 4.790 4.684 4.741 512,927 -0.05(-1.13%)
Jul 23, 2004 4.841 4.847 4.744 4.795 515,728 -0.00(-0.06%)
Jul 22, 2004 4.827 4.844 4.656 4.798 675,033 -0.10(-2.04%)
Jul 21, 2004 5.033 5.067 4.887 4.898 1,364,771 -0.07(-1.49%)
Jul 20, 2004 4.901 4.981 4.884 4.973 1,173,955 +0.07(+1.46%)
Jul 19, 2004 4.913 4.927 4.830 4.901 1,097,279 +0.00(+0.06%)
Jul 16, 2004 4.827 4.927 4.818 4.898 738,755 +0.23(+4.89%)
Jul 15, 2004 4.684 4.713 4.630 4.670 491,569 -0.01(-0.30%)
Jul 14, 2004 4.727 4.755 4.647 4.684 652,625 -0.03(-0.61%)
Jul 13, 2004 4.713 4.738 4.696 4.713 571,397 -0.09(-1.90%)
Jul 12, 2004 4.770 4.835 4.770 4.804 849,393 -0.03(-0.71%)
Jul 09, 2004 4.833 4.927 4.818 4.838 746,808 -0.02(-0.35%)
Jul 08, 2004 4.921 4.921 4.781 4.855 564,395 -0.10(-2.02%)
Jul 07, 2004 4.907 4.998 4.855 4.955 1,030,756 +0.09(+1.94%)
Jul 06, 2004 4.955 4.987 4.858 4.861 2,115,081 +0.14(+2.96%)
Jul 02, 2004 4.713 4.753 4.670 4.721 1,172,555 +0.19(+4.29%)
Jul 01, 2004 4.498 4.584 4.498 4.527 1,078,723 +0.09(+1.93%)
Jun 30, 2004 4.427 4.518 4.401 4.441 1,489,415 +0.05(+1.17%)
Jun 29, 2004 4.441 4.470 4.361 4.390 278,346 +0.02(+0.39%)
Jun 28, 2004 4.441 4.470 4.344 4.373 441,152 -0.07(-1.54%)
Jun 25, 2004 4.427 4.496 4.404 4.441 1,297,198 +0.10(+2.37%)
Jun 24, 2004 4.404 4.470 4.241 4.338 1,007,648 -0.05(-1.11%)
Jun 23, 2004 4.241 4.410 4.227 4.387 2,620,656 +0.30(+7.26%)
Jun 22, 2004 4.041 4.127 4.041 4.090 848,693 +0.03(+0.84%)
Jun 21, 2004 4.041 4.113 4.024 4.056 903,662 +0.01(+0.21%)
Jun 18, 2004 4.041 4.107 4.033 4.047 896,309 -0.04(-0.98%)
Jun 17, 2004 4.204 4.204 4.073 4.087 574,548 -0.07(-1.65%)
Jun 16, 2004 4.084 4.179 4.076 4.156 406,140 -0.01(-0.27%)
Jun 15, 2004 4.141 4.196 4.130 4.167 762,213 +0.13(+3.26%)
Jun 14, 2004 4.124 4.127 4.019 4.036 782,870 -0.15(-3.62%)
Jun 10, 2004 4.227 4.241 4.167 4.187 561,944 -0.01(-0.27%)
Jun 09, 2004 4.281 4.290 4.199 4.199 984,890 -0.12(-2.78%)
Jun 08, 2004 4.284 4.341 4.270 4.319 998,195 +0.05(+1.27%)
Jun 07, 2004 4.190 4.267 4.190 4.264 1,785,967 +0.09(+2.26%)
Jun 04, 2004 4.170 4.227 4.161 4.170 1,776,164 -0.00(-0.07%)
Jun 03, 2004 4.398 4.398 4.084 4.173 3,576,136 -0.24(-5.44%)
Jun 02, 2004 4.513 4.541 4.384 4.413 2,441,744 -0.17(-3.62%)
Jun 01, 2004 4.556 4.598 4.556 4.578 1,229,625 -0.03(-0.74%)
May 28, 2004 4.593 4.624 4.556 4.613 1,374,575 -0.01(-0.19%)
May 27, 2004 4.613 4.627 4.593 4.621 1,805,224 +0.05(+1.06%)
May 26, 2004 4.556 4.610 4.556 4.573 1,453,352 -0.10(-2.14%)
May 25, 2004 4.587 4.755 4.513 4.673 2,033,503 -0.14(-2.97%)
May 24, 2004 4.850 4.855 4.755 4.815 702,342 -0.03(-0.53%)
May 21, 2004 4.833 4.884 4.813 4.841 747,858 +0.02(+0.47%)
May 20, 2004 4.915 4.915 4.713 4.818 1,894,505 -0.09(-1.92%)
May 19, 2004 4.641 4.993 4.641 4.913 3,262,077 +0.45(+10.04%)
May 18, 2004 4.361 4.464 4.327 4.464 1,834,284 +0.14(+3.17%)
May 17, 2004 4.301 4.376 4.213 4.327 1,478,561 -0.35(-7.45%)
May 14, 2004 4.713 4.713 4.627 4.676 293,051 -0.04(-0.85%)
May 13, 2004 4.670 4.787 4.670 4.716 358,523 +0.05(+0.98%)
May 12, 2004 4.698 4.804 4.656 4.670 581,901 -0.01(-0.30%)
May 11, 2004 4.441 4.727 4.441 4.684 1,200,915 +0.24(+5.33%)
May 10, 2004 4.378 4.498 4.370 4.447 2,035,603 -0.31(-6.49%)
May 07, 2004 4.927 5.055 4.670 4.755 1,630,863 -0.17(-3.48%)
May 06, 2004 5.141 5.141 4.855 4.927 1,296,148 -0.32(-6.05%)
May 05, 2004 5.398 5.398 5.227 5.244 1,555,938 -0.23(-4.13%)
May 04, 2004 5.350 5.512 5.284 5.470 761,513 +0.21(+4.08%)
May 03, 2004 5.275 5.450 5.255 5.255 1,358,469 +0.09(+1.66%)
Apr 30, 2004 5.212 5.227 5.113 5.170 1,072,770 -0.11(-2.16%)
Apr 29, 2004 5.412 5.455 5.247 5.284 1,453,702 -0.19(-3.44%)
Apr 28, 2004 5.612 5.615 5.407 5.472 779,719 -0.15(-2.74%)
Apr 27, 2004 5.669 5.669 5.598 5.627 460,059 -0.06(-1.05%)
Apr 26, 2004 5.684 5.738 5.667 5.687 584,001 +0.07(+1.32%)
Apr 23, 2004 5.541 5.655 5.541 5.612 424,346 +0.10(+1.87%)
Apr 22, 2004 5.438 5.530 5.318 5.510 508,725 -0.01(-0.21%)
Apr 21, 2004 5.541 5.547 5.504 5.521 317,909 -0.08(-1.38%)
Apr 20, 2004 5.598 5.684 5.541 5.598 811,580 +0.22(+4.14%)
Apr 19, 2004 5.398 5.398 5.184 5.375 382,682 -0.04(-0.69%)
Apr 16, 2004 5.341 5.418 5.341 5.412 394,586 +0.13(+2.54%)
Apr 15, 2004 5.267 5.307 5.227 5.278 286,048 -0.06(-1.12%)
Apr 14, 2004 5.384 5.410 5.315 5.338 519,579 -0.03(-0.59%)
Apr 13, 2004 5.284 5.418 5.284 5.370 1,813,977 +0.09(+1.62%)
Apr 12, 2004 5.198 5.398 5.198 5.284 766,415 -0.01(-0.16%)
Apr 08, 2004 5.332 5.398 5.292 5.292 789,522 -0.03(-0.64%)
Apr 07, 2004 5.141 5.418 5.141 5.327 2,100,026 +0.09(+1.63%)
Apr 06, 2004 5.093 5.255 5.081 5.241 1,409,937 +0.18(+3.61%)
Apr 05, 2004 5.070 5.070 4.913 5.058 690,088 +0.05(+0.97%)
Apr 02, 2004 4.984 5.030 4.970 5.010 521,680 +0.09(+1.74%)
Apr 01, 2004 4.927 4.938 4.884 4.924 1,515,323 +0.11(+2.31%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,779 +0.14(+3.06%)
Mar 30, 2004 4.570 4.684 4.570 4.670 877,403 +0.17(+3.81%)
Mar 29, 2004 4.398 4.561 4.356 4.498 1,216,670 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.401 4.424 596,606 -0.25(-5.26%)
Mar 25, 2004 4.584 4.710 4.513 4.670 1,417,990 +0.18(+3.94%)
Mar 24, 2004 4.527 4.570 4.458 4.493 488,769 +0.01(+0.19%)
Mar 23, 2004 4.527 4.527 4.473 4.484 826,635 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.384 4.384 493,670 -0.21(-4.54%)
Mar 19, 2004 4.696 4.707 4.593 4.593 500,322 -0.06(-1.29%)
Mar 18, 2004 4.570 4.676 4.556 4.653 381,982 -0.01(-0.12%)
Mar 17, 2004 4.570 4.698 4.553 4.658 484,567 +0.28(+6.39%)
Mar 16, 2004 4.370 4.493 4.370 4.378 550,740 +0.06(+1.32%)
Mar 15, 2004 4.564 4.564 4.284 4.321 660,678 -0.24(-5.26%)
Mar 12, 2004 4.456 4.598 4.456 4.561 1,040,559 +0.15(+3.37%)
Mar 11, 2004 4.356 4.510 4.356 4.413 1,476,110 -0.26(-5.50%)
Mar 10, 2004 4.758 4.758 4.641 4.670 331,914 -0.04(-0.85%)
Mar 09, 2004 4.741 4.778 4.661 4.710 559,493 +0.09(+1.85%)
Mar 08, 2004 4.941 4.941 4.598 4.624 1,366,872 -0.32(-6.42%)
Mar 05, 2004 4.955 4.990 4.913 4.941 485,617 +0.01(+0.29%)
Mar 04, 2004 4.927 4.947 4.904 4.927 446,054 -0.04(-0.75%)
Mar 03, 2004 4.941 5.013 4.890 4.964 412,792 -0.07(-1.31%)
Mar 02, 2004 5.055 5.055 5.001 5.030 207,271 -0.03(-0.51%)
Mar 01, 2004 4.961 5.070 4.953 5.055 426,447 +0.14(+2.79%)
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%)
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.