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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2005 5.536 5.536 5.428 5.487 618,571 -0.02(-0.41%)
Feb 25, 2005 5.485 5.556 5.472 5.510 1,527,000 -0.14(-2.43%)
Feb 24, 2005 5.633 5.670 5.622 5.647 3,445,728 -0.10(-1.69%)
Feb 23, 2005 5.687 5.770 5.687 5.745 1,195,135 +0.03(+0.55%)
Feb 22, 2005 5.713 5.753 5.693 5.713 1,147,526 -0.04(-0.74%)
Feb 18, 2005 5.722 5.759 5.722 5.756 1,361,068 -0.04(-0.64%)
Feb 17, 2005 5.799 5.862 5.790 5.793 1,236,093 -0.03(-0.54%)
Feb 16, 2005 5.827 5.882 5.799 5.825 539,456 -0.02(-0.39%)
Feb 15, 2005 5.799 5.879 5.799 5.847 2,548,152 +0.12(+2.04%)
Feb 14, 2005 5.716 5.790 5.716 5.730 1,355,117 +0.01(+0.15%)
Feb 11, 2005 5.713 5.727 5.662 5.722 678,783 +0.02(+0.30%)
Feb 10, 2005 5.662 5.716 5.662 5.705 434,785 -0.00(-0.05%)
Feb 09, 2005 5.702 5.722 5.645 5.707 552,758 +0.01(+0.10%)
Feb 08, 2005 5.713 5.742 5.673 5.702 1,893,873 -0.05(-0.80%)
Feb 07, 2005 5.799 5.799 5.733 5.747 802,708 -0.05(-0.89%)
Feb 04, 2005 5.719 5.873 5.719 5.799 812,860 +0.03(+0.50%)
Feb 03, 2005 5.799 5.879 5.742 5.770 763,850 -0.15(-2.51%)
Feb 02, 2005 5.947 5.993 5.865 5.919 600,368 -0.07(-1.10%)
Feb 01, 2005 5.936 6.036 5.913 5.985 848,567 +0.06(+0.96%)
Jan 31, 2005 5.942 6.019 5.925 5.927 581,814 +0.02(+0.29%)
Jan 28, 2005 5.985 5.999 5.856 5.910 781,353 -0.07(-1.15%)
Jan 27, 2005 6.013 6.016 5.970 5.979 494,997 +0.01(+0.10%)
Jan 26, 2005 5.999 6.047 5.899 5.973 1,387,323 -0.00(-0.05%)
Jan 25, 2005 5.999 6.033 5.879 5.976 470,842 -0.02(-0.38%)
Jan 24, 2005 6.199 6.199 5.965 5.999 1,489,893 -0.13(-2.14%)
Jan 21, 2005 5.950 6.130 5.945 6.130 1,426,181 +0.00(+0.05%)
Jan 20, 2005 6.213 6.213 6.070 6.127 734,094 -0.09(-1.38%)
Jan 19, 2005 6.242 6.256 6.170 6.213 788,005 +0.03(+0.46%)
Jan 18, 2005 6.127 6.190 6.113 6.184 647,627 -0.09(-1.41%)
Jan 14, 2005 6.204 6.284 6.204 6.273 265,002 +0.09(+1.43%)
Jan 13, 2005 6.153 6.250 6.153 6.184 569,562 +0.19(+3.19%)
Jan 12, 2005 5.942 6.019 5.942 5.993 825,112 +0.11(+1.84%)
Jan 11, 2005 6.027 6.030 5.885 5.885 500,598 -0.14(-2.37%)
Jan 10, 2005 6.113 6.136 6.027 6.027 326,264 -0.23(-3.61%)
Jan 07, 2005 6.276 6.336 6.219 6.253 1,031,303 +0.16(+2.58%)
Jan 06, 2005 6.070 6.122 6.056 6.096 713,790 +0.17(+2.89%)
Jan 05, 2005 6.013 6.013 5.899 5.925 563,611 -0.10(-1.71%)
Jan 04, 2005 6.099 6.170 5.950 6.027 1,109,018 -0.07(-1.12%)
Jan 03, 2005 6.005 6.184 6.005 6.096 1,091,165 +0.09(+1.52%)
Dec 31, 2004 5.913 6.130 5.907 6.005 949,036 +0.07(+1.15%)
Dec 30, 2004 5.902 5.956 5.885 5.936 542,606 +0.01(+0.24%)
Dec 29, 2004 5.907 5.956 5.887 5.922 727,443 -0.05(-0.81%)
Dec 28, 2004 5.970 5.985 5.899 5.970 533,855 -0.05(-0.85%)
Dec 27, 2004 5.976 6.027 5.916 6.022 599,668 +0.02(+0.29%)
Dec 23, 2004 5.999 6.022 5.967 6.005 459,290 +0.06(+1.01%)
Dec 22, 2004 5.927 5.979 5.890 5.945 250,299 -0.04(-0.67%)
Dec 21, 2004 6.059 6.059 5.930 5.985 489,396 -0.06(-0.95%)
Dec 20, 2004 6.047 6.050 5.970 6.042 732,344 -0.01(-0.14%)
Dec 17, 2004 5.956 6.050 5.942 6.050 919,631 +0.12(+2.07%)
Dec 16, 2004 5.942 5.979 5.882 5.927 2,181,979 +0.11(+1.97%)
Dec 15, 2004 5.713 5.885 5.713 5.813 3,483,186 +0.29(+5.17%)
Dec 14, 2004 5.656 5.656 5.470 5.527 2,613,965 -0.20(-3.49%)
Dec 13, 2004 5.756 5.810 5.653 5.727 1,239,244 -0.03(-0.50%)
Dec 10, 2004 5.836 5.836 5.730 5.756 1,817,208 -0.08(-1.37%)
Dec 09, 2004 5.927 5.985 5.742 5.836 4,977,980 -0.45(-7.14%)
Dec 08, 2004 6.339 6.350 6.284 6.284 302,809 -0.11(-1.70%)
Dec 07, 2004 6.427 6.467 6.370 6.393 542,956 -0.04(-0.58%)
Dec 06, 2004 6.379 6.453 6.376 6.430 1,248,696 -0.02(-0.35%)
Dec 03, 2004 6.439 6.467 6.416 6.453 1,487,793 -0.21(-3.17%)
Dec 02, 2004 6.516 6.764 6.516 6.664 1,145,075 +0.17(+2.64%)
Dec 01, 2004 6.384 6.510 6.384 6.493 1,751,045 +0.16(+2.48%)
Nov 30, 2004 6.364 6.373 6.327 6.336 282,155 -0.01(-0.23%)
Nov 29, 2004 6.324 6.356 6.324 6.350 633,274 +0.03(+0.41%)
Nov 26, 2004 6.430 6.430 6.324 6.324 210,391 -0.09(-1.38%)
Nov 24, 2004 6.430 6.450 6.390 6.413 1,136,323 +0.01(+0.09%)
Nov 23, 2004 6.296 6.407 6.284 6.407 563,611 +0.16(+2.61%)
Nov 22, 2004 6.279 6.284 6.233 6.244 401,879 +0.05(+0.74%)
Nov 19, 2004 6.142 6.222 6.142 6.199 1,648,124 +0.11(+1.88%)
Nov 18, 2004 6.170 6.199 6.073 6.085 645,177 -0.11(-1.84%)
Nov 17, 2004 6.013 6.199 6.013 6.199 497,798 +0.19(+3.09%)
Nov 16, 2004 6.027 6.073 5.999 6.013 232,795 -0.01(-0.24%)
Nov 15, 2004 6.113 6.119 6.005 6.027 167,332 -0.04(-0.71%)
Nov 12, 2004 6.042 6.087 5.970 6.070 346,218 +0.06(+0.95%)
Nov 11, 2004 5.979 6.033 5.947 6.013 238,046 +0.03(+0.57%)
Nov 10, 2004 6.002 6.013 5.945 5.979 476,443 -0.01(-0.24%)
Nov 09, 2004 5.999 6.027 5.982 5.993 447,388 -0.05(-0.80%)
Nov 08, 2004 5.862 6.042 5.859 6.042 1,267,599 +0.21(+3.52%)
Nov 05, 2004 5.842 5.899 5.802 5.836 616,121 +0.00(+0.05%)
Nov 04, 2004 5.885 5.885 5.742 5.833 412,731 -0.06(-1.07%)
Nov 03, 2004 5.842 5.925 5.842 5.896 866,070 +0.18(+3.10%)
Nov 02, 2004 5.685 5.756 5.656 5.719 1,064,209 +0.21(+3.73%)
Nov 01, 2004 5.447 5.567 5.447 5.513 651,478 +0.07(+1.21%)
Oct 29, 2004 5.439 5.522 5.436 5.447 295,108 +0.01(+0.16%)
Oct 28, 2004 5.396 5.445 5.373 5.439 227,194 +0.07(+1.33%)
Oct 27, 2004 5.313 5.370 5.270 5.368 430,584 +0.05(+1.02%)
Oct 26, 2004 5.282 5.313 5.256 5.313 694,186 -0.09(-1.59%)
Oct 25, 2004 5.422 5.430 5.376 5.399 437,936 -0.12(-2.17%)
Oct 22, 2004 5.573 5.610 5.513 5.519 1,028,502 +0.09(+1.63%)
Oct 21, 2004 5.399 5.433 5.382 5.430 1,238,544 -0.04(-0.68%)
Oct 20, 2004 5.456 5.530 5.439 5.467 890,225 -0.15(-2.65%)
Oct 19, 2004 5.513 5.673 5.499 5.616 1,879,520 +0.18(+3.31%)
Oct 18, 2004 5.422 5.470 5.422 5.436 510,400 +0.01(+0.26%)
Oct 15, 2004 5.356 5.422 5.336 5.422 602,468 +0.13(+2.43%)
Oct 14, 2004 5.399 5.419 5.273 5.293 826,162 -0.11(-1.96%)
Oct 13, 2004 5.422 5.447 5.385 5.399 1,177,632 +0.06(+1.07%)
Oct 12, 2004 5.342 5.353 5.242 5.342 909,829 -0.06(-1.06%)
Oct 11, 2004 5.313 5.408 5.313 5.399 656,029 +0.09(+1.61%)
Oct 08, 2004 5.356 5.365 5.310 5.313 1,750,344 +0.01(+0.27%)
Oct 07, 2004 5.299 5.328 5.288 5.299 1,980,690 +0.03(+0.54%)
Oct 06, 2004 5.336 5.368 5.262 5.270 2,028,649 -0.16(-2.89%)
Oct 05, 2004 5.456 5.462 5.399 5.428 1,024,651 +0.06(+1.06%)
Oct 04, 2004 5.233 5.385 5.233 5.370 2,104,264 +0.14(+2.73%)
Oct 01, 2004 5.099 5.230 5.099 5.228 1,476,240 +0.17(+3.45%)
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%)
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.