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, 2006 7.635 7.643 7.440 7.440 480,366 -0.19(-2.54%)
Feb 27, 2006 7.669 7.729 7.615 7.635 796,525 +0.01(+0.07%)
Feb 24, 2006 7.612 7.654 7.560 7.629 338,216 +0.09(+1.17%)
Feb 23, 2006 7.440 7.626 7.412 7.540 499,972 +0.09(+1.15%)
Feb 22, 2006 7.449 7.503 7.283 7.455 386,883 -0.09(-1.17%)
Feb 21, 2006 7.569 7.629 7.472 7.543 310,907 -0.09(-1.16%)
Feb 17, 2006 7.612 7.669 7.597 7.632 245,784 -0.01(-0.07%)
Feb 16, 2006 7.509 7.640 7.489 7.637 615,162 +0.13(+1.71%)
Feb 15, 2006 7.517 7.569 7.446 7.509 424,696 +0.04(+0.54%)
Feb 14, 2006 7.489 7.495 7.432 7.469 490,519 -0.05(-0.65%)
Feb 13, 2006 7.546 7.566 7.486 7.517 409,641 -0.06(-0.75%)
Feb 10, 2006 7.586 7.586 7.440 7.575 536,385 -0.01(-0.11%)
Feb 09, 2006 7.592 7.712 7.583 7.583 851,494 +0.05(+0.64%)
Feb 08, 2006 7.620 7.640 7.529 7.535 1,066,468 -0.24(-3.05%)
Feb 07, 2006 7.940 7.946 7.772 7.772 768,515 -0.23(-2.82%)
Feb 06, 2006 7.849 8.137 7.800 7.997 1,071,020 +0.17(+2.19%)
Feb 03, 2006 7.940 7.940 7.826 7.826 592,054 -0.13(-1.65%)
Feb 02, 2006 7.926 8.057 7.883 7.957 1,573,093 +0.03(+0.43%)
Feb 01, 2006 7.820 7.952 7.774 7.923 571,047 +0.02(+0.22%)
Jan 31, 2006 7.769 7.940 7.694 7.906 2,360,516 -0.02(-0.25%)
Jan 30, 2006 7.720 7.992 7.720 7.926 534,284 +0.20(+2.59%)
Jan 27, 2006 7.646 7.766 7.629 7.726 974,036 +0.07(+0.97%)
Jan 26, 2006 7.609 7.654 7.543 7.652 493,670 +0.04(+0.56%)
Jan 25, 2006 7.526 7.683 7.526 7.609 541,637 +0.13(+1.68%)
Jan 24, 2006 7.355 7.500 7.309 7.483 536,035 -0.02(-0.23%)
Jan 23, 2006 7.455 7.526 7.435 7.500 638,620 +0.00(+0.00%)
Jan 20, 2006 7.512 7.595 7.426 7.500 1,181,658 -0.08(-1.09%)
Jan 19, 2006 7.555 7.600 7.489 7.583 1,015,351 +0.37(+5.19%)
Jan 18, 2006 7.255 7.289 7.140 7.209 854,995 -0.10(-1.41%)
Jan 17, 2006 7.503 7.506 7.286 7.312 734,904 -0.23(-3.07%)
Jan 13, 2006 7.612 7.654 7.495 7.543 680,635 -0.03(-0.34%)
Jan 12, 2006 7.714 7.789 7.560 7.569 597,306 -0.21(-2.68%)
Jan 11, 2006 7.797 7.920 7.740 7.777 1,725,046 +0.44(+6.04%)
Jan 10, 2006 7.383 7.412 7.235 7.335 798,626 -0.09(-1.23%)
Jan 09, 2006 7.369 7.426 7.340 7.426 832,938 +0.12(+1.60%)
Jan 06, 2006 7.260 7.309 7.146 7.309 981,389 +0.18(+2.57%)
Jan 05, 2006 7.269 7.272 6.980 7.126 1,907,109 -0.18(-2.50%)
Jan 04, 2006 7.155 7.309 7.155 7.309 3,957,418 +0.27(+3.81%)
Jan 03, 2006 7.083 7.115 7.032 7.040 1,112,334 +0.23(+3.31%)
Dec 30, 2005 6.818 6.855 6.758 6.815 382,682 -0.02(-0.33%)
Dec 29, 2005 6.835 6.843 6.758 6.838 331,914 +0.03(+0.42%)
Dec 28, 2005 6.918 6.958 6.746 6.809 420,845 +0.06(+0.85%)
Dec 27, 2005 6.869 6.903 6.746 6.752 269,243 -0.12(-1.75%)
Dec 23, 2005 6.846 6.883 6.815 6.872 661,728 -0.00(-0.04%)
Dec 22, 2005 6.969 6.969 6.801 6.875 924,669 -0.01(-0.08%)
Dec 21, 2005 7.035 7.049 6.855 6.880 1,080,123 -0.12(-1.67%)
Dec 20, 2005 7.029 7.103 6.903 6.998 475,114 -0.08(-1.17%)
Dec 19, 2005 6.926 7.140 6.926 7.080 1,495,367 +0.33(+4.82%)
Dec 16, 2005 6.712 6.798 6.669 6.755 1,003,446 -0.06(-0.92%)
Dec 15, 2005 6.840 6.883 6.775 6.818 1,824,130 -0.29(-4.14%)
Dec 14, 2005 7.140 7.143 6.727 7.112 1,477,861 -0.17(-2.35%)
Dec 13, 2005 7.192 7.329 7.189 7.283 2,083,220 +0.15(+2.12%)
Dec 12, 2005 7.032 7.132 7.032 7.132 1,572,743 +0.16(+2.25%)
Dec 09, 2005 6.883 7.069 6.883 6.975 1,520,225 +0.25(+3.74%)
Dec 08, 2005 6.726 6.766 6.701 6.723 865,849 +0.03(+0.38%)
Dec 07, 2005 6.769 6.798 6.646 6.698 1,135,792 +0.07(+1.03%)
Dec 06, 2005 6.438 6.629 6.432 6.629 1,138,243 +0.20(+3.06%)
Dec 05, 2005 6.404 6.432 6.344 6.432 906,463 +0.05(+0.81%)
Dec 02, 2005 6.341 6.386 6.284 6.381 650,174 +0.04(+0.59%)
Dec 01, 2005 6.241 6.358 6.241 6.344 659,628 +0.04(+0.59%)
Nov 30, 2005 6.264 6.326 6.172 6.306 933,422 +0.17(+2.79%)
Nov 29, 2005 6.132 6.135 6.029 6.135 256,288 +0.01(+0.09%)
Nov 28, 2005 6.112 6.144 6.072 6.129 1,342,714 +0.06(+1.04%)
Nov 25, 2005 5.967 6.072 5.967 6.066 293,401 +0.15(+2.46%)
Nov 23, 2005 5.949 5.955 5.887 5.921 706,544 -0.03(-0.43%)
Nov 22, 2005 5.927 5.984 5.844 5.947 274,845 +0.02(+0.34%)
Nov 21, 2005 5.912 5.944 5.889 5.927 290,250 +0.09(+1.47%)
Nov 18, 2005 5.784 5.847 5.772 5.841 353,972 +0.10(+1.69%)
Nov 17, 2005 5.675 5.755 5.655 5.744 475,464 -0.00(-0.05%)
Nov 16, 2005 5.752 5.809 5.684 5.747 190,115 +0.01(+0.10%)
Nov 15, 2005 5.661 5.769 5.709 5.741 393,886 +0.08(+1.41%)
Nov 14, 2005 5.704 5.724 5.641 5.661 374,279 -0.04(-0.70%)
Nov 11, 2005 5.778 5.778 5.538 5.701 750,309 -0.11(-1.82%)
Nov 10, 2005 5.667 5.832 5.652 5.807 335,065 +0.11(+1.90%)
Nov 09, 2005 5.744 5.755 5.698 5.698 147,400 -0.05(-0.80%)
Nov 08, 2005 5.789 5.769 5.655 5.744 335,415 -0.04(-0.74%)
Nov 07, 2005 5.769 5.812 5.749 5.787 438,351 -0.01(-0.25%)
Nov 04, 2005 5.941 5.941 5.712 5.801 431,699 -0.07(-1.26%)
Nov 03, 2005 5.807 5.904 5.741 5.875 758,012 +0.06(+1.08%)
Nov 02, 2005 5.798 5.827 5.769 5.812 605,359 -0.02(-0.29%)
Nov 01, 2005 5.815 5.855 5.741 5.829 518,529 +0.01(+0.25%)
Oct 31, 2005 5.641 5.864 5.632 5.815 1,161,001 +0.16(+2.78%)
Oct 28, 2005 5.712 5.741 5.584 5.658 736,304 -0.03(-0.55%)
Oct 27, 2005 5.841 5.841 5.664 5.689 283,247 -0.10(-1.78%)
Oct 26, 2005 5.775 5.827 5.749 5.792 252,787 -0.01(-0.10%)
Oct 25, 2005 5.898 5.898 5.758 5.798 561,594 -0.06(-1.02%)
Oct 24, 2005 5.824 5.864 5.784 5.858 292,000 +0.03(+0.59%)
Oct 21, 2005 5.758 5.849 5.755 5.824 407,190 +0.06(+1.09%)
Oct 20, 2005 5.884 5.884 5.695 5.761 641,771 -0.19(-3.26%)
Oct 19, 2005 5.861 5.955 5.735 5.955 638,620 +0.02(+0.39%)
Oct 18, 2005 5.975 5.975 5.927 5.932 526,231 -0.03(-0.57%)
Oct 17, 2005 5.827 6.012 5.798 5.967 676,433 +0.10(+1.65%)
Oct 14, 2005 5.855 5.881 5.801 5.869 744,357 +0.13(+2.24%)
Oct 13, 2005 5.784 5.784 5.687 5.741 358,173 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.775 5.792 905,413 -0.05(-0.93%)
Oct 11, 2005 5.884 5.898 5.829 5.847 386,883 -0.01(-0.15%)
Oct 10, 2005 6.081 6.081 5.812 5.855 254,538 +0.05(+0.79%)
Oct 07, 2005 5.841 5.867 5.787 5.809 1,244,330 -0.02(-0.39%)
Oct 06, 2005 6.026 6.026 5.824 5.832 1,868,245 -0.25(-4.13%)
Oct 05, 2005 6.055 6.175 6.026 6.084 1,169,054 -0.01(-0.23%)
Oct 04, 2005 6.038 6.101 6.001 6.098 819,983 +0.06(+0.99%)
Oct 03, 2005 5.941 6.041 5.875 6.038 1,038,459 +0.09(+1.59%)
Sep 30, 2005 5.827 5.961 5.827 5.944 1,165,553 +0.18(+3.12%)
Sep 29, 2005 5.784 5.892 5.715 5.764 666,630 +0.05(+0.85%)
Sep 28, 2005 5.712 5.735 5.695 5.715 333,665 -0.03(-0.45%)
Sep 27, 2005 5.712 5.787 5.698 5.741 325,962 +0.01(+0.20%)
Sep 26, 2005 5.741 5.812 5.715 5.729 526,582 +0.14(+2.50%)
Sep 23, 2005 5.590 5.629 5.498 5.590 539,886 +0.03(+0.62%)
Sep 22, 2005 5.569 5.581 5.535 5.555 834,688 -0.15(-2.65%)
Sep 21, 2005 5.712 5.769 5.689 5.707 594,155 -0.05(-0.79%)
Sep 20, 2005 5.869 5.869 5.712 5.752 1,093,077 -0.14(-2.38%)
Sep 19, 2005 5.889 6.069 5.869 5.892 466,711 -0.01(-0.10%)
Sep 16, 2005 5.869 5.909 5.838 5.898 693,239 +0.11(+1.98%)
Sep 15, 2005 5.789 5.824 5.749 5.784 798,976 -0.05(-0.78%)
Sep 14, 2005 5.798 5.889 5.784 5.829 1,004,497 -0.11(-1.92%)
Sep 13, 2005 5.995 6.009 5.912 5.944 918,717 -0.15(-2.53%)
Sep 12, 2005 6.129 6.146 5.998 6.098 1,732,399 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.092 6.129 3,979,475 +0.12(+1.95%)
Sep 08, 2005 5.927 6.038 5.889 6.012 2,646,215 +0.29(+5.09%)
Sep 07, 2005 5.627 5.729 5.604 5.721 1,214,920 +0.12(+2.19%)
Sep 06, 2005 5.584 5.649 5.567 5.598 2,250,228 +0.10(+1.87%)
Sep 02, 2005 5.484 5.538 5.464 5.495 665,580 +0.05(+0.84%)
Sep 01, 2005 5.533 5.541 5.355 5.450 2,249,527 -0.03(-0.63%)
Aug 31, 2005 5.627 5.635 5.384 5.484 3,308,644 +0.06(+1.16%)
Aug 30, 2005 5.452 5.470 5.350 5.421 2,280,688 +0.25(+4.86%)
Aug 29, 2005 5.135 5.212 5.073 5.170 2,251,278 -0.20(-3.77%)
Aug 26, 2005 5.438 5.438 5.344 5.372 1,264,987 -0.02(-0.42%)
Aug 25, 2005 5.441 5.455 5.367 5.395 2,507,216 +0.08(+1.56%)
Aug 24, 2005 5.498 5.555 5.250 5.312 5,472,742 -0.42(-7.28%)
Aug 23, 2005 5.832 5.835 5.687 5.729 1,191,812 -0.14(-2.34%)
Aug 22, 2005 5.855 5.898 5.844 5.867 355,723 +0.04(+0.74%)
Aug 19, 2005 5.795 5.841 5.784 5.824 446,404 +0.03(+0.49%)
Aug 18, 2005 5.841 5.844 5.715 5.795 1,275,841 -0.19(-3.24%)
Aug 17, 2005 5.969 6.015 5.955 5.989 461,459 +0.00(+0.05%)
Aug 16, 2005 5.961 6.035 5.958 5.987 1,007,648 -0.05(-0.90%)
Aug 15, 2005 6.084 6.095 5.955 6.041 1,196,363 -0.21(-3.34%)
Aug 12, 2005 6.398 6.401 6.241 6.249 750,659 -0.31(-4.79%)
Aug 11, 2005 6.555 6.623 6.515 6.563 235,631 -0.02(-0.30%)
Aug 10, 2005 6.512 6.638 6.512 6.583 536,735 +0.19(+2.90%)
Aug 09, 2005 6.292 6.449 6.278 6.398 737,004 +0.13(+2.10%)
Aug 08, 2005 6.269 6.312 6.218 6.266 619,714 -0.14(-2.18%)
Aug 05, 2005 6.492 6.492 6.324 6.406 313,008 -0.08(-1.28%)
Aug 04, 2005 6.563 6.566 6.452 6.489 329,463 -0.14(-2.07%)
Aug 03, 2005 6.669 6.669 6.603 6.626 588,553 +0.00(+0.04%)
Aug 02, 2005 6.626 6.658 6.601 6.623 568,946 +0.16(+2.47%)
Aug 01, 2005 6.483 6.532 6.446 6.463 629,867 -0.14(-2.16%)
Jul 29, 2005 6.541 6.632 6.523 6.606 721,949 +0.01(+0.13%)
Jul 28, 2005 6.598 6.669 6.598 6.598 660,328 -0.03(-0.39%)
Jul 27, 2005 6.695 6.695 6.486 6.623 825,585 -0.10(-1.53%)
Jul 26, 2005 6.655 6.741 6.641 6.726 777,268 +0.06(+0.86%)
Jul 25, 2005 6.598 6.689 6.598 6.669 864,098 -0.09(-1.31%)
Jul 22, 2005 6.661 6.783 6.661 6.758 1,278,292 +0.23(+3.45%)
Jul 21, 2005 6.284 6.641 6.215 6.532 1,157,850 +0.39(+6.42%)
Jul 20, 2005 6.004 6.141 6.004 6.138 419,795 +0.06(+1.03%)
Jul 19, 2005 6.021 6.084 5.967 6.075 314,408 +0.09(+1.48%)
Jul 18, 2005 6.024 6.026 5.964 5.987 265,391 -0.04(-0.62%)
Jul 15, 2005 6.026 6.049 5.927 6.024 802,827 -0.20(-3.17%)
Jul 14, 2005 6.041 6.281 6.041 6.221 1,881,200 +0.29(+4.96%)
Jul 13, 2005 5.878 5.938 5.867 5.927 255,938 +0.05(+0.83%)
Jul 12, 2005 5.884 5.895 5.855 5.878 150,902 -0.03(-0.53%)
Jul 11, 2005 5.864 5.927 5.847 5.909 503,474 +0.00(+0.05%)
Jul 08, 2005 5.784 5.941 5.727 5.907 872,501 +0.11(+1.92%)
Jul 07, 2005 5.818 5.818 5.695 5.795 763,964 -0.02(-0.39%)
Jul 06, 2005 5.912 5.912 5.764 5.818 796,525 -0.24(-3.92%)
Jul 05, 2005 6.041 6.066 5.998 6.055 640,721 -0.03(-0.47%)
Jul 01, 2005 6.015 6.084 6.009 6.084 564,395 +0.13(+2.16%)
Jun 30, 2005 5.969 5.969 5.889 5.955 587,853 -0.03(-0.48%)
Jun 29, 2005 5.927 5.989 5.904 5.984 261,890 +0.08(+1.31%)
Jun 28, 2005 5.872 5.947 5.869 5.907 626,366 +0.13(+2.27%)
Jun 27, 2005 5.784 5.784 5.735 5.775 460,409 -0.03(-0.49%)
Jun 24, 2005 5.798 5.841 5.789 5.804 374,979 +0.02(+0.35%)
Jun 23, 2005 5.855 5.912 5.775 5.784 1,848,289 -0.03(-0.49%)
Jun 22, 2005 5.884 5.898 5.798 5.812 1,125,289 -0.14(-2.40%)
Jun 21, 2005 6.032 6.038 5.927 5.955 923,619 -0.32(-5.05%)
Jun 20, 2005 6.255 6.341 6.246 6.272 2,005,493 +0.10(+1.67%)
Jun 17, 2005 6.084 6.184 6.078 6.169 991,542 +0.31(+5.37%)
Jun 16, 2005 5.812 5.889 5.798 5.855 909,964 +0.04(+0.74%)
Jun 15, 2005 5.784 5.821 5.784 5.812 509,076 +0.03(+0.54%)
Jun 14, 2005 5.712 5.812 5.712 5.781 696,390 +0.07(+1.20%)
Jun 13, 2005 5.709 5.747 5.678 5.712 439,752 +0.01(+0.25%)
Jun 10, 2005 5.627 5.704 5.624 5.698 745,057 +0.14(+2.52%)
Jun 09, 2005 5.569 5.569 5.527 5.558 445,353 -0.01(-0.21%)
Jun 08, 2005 5.578 5.652 5.558 5.569 883,705 -0.07(-1.27%)
Jun 07, 2005 5.701 5.712 5.632 5.641 475,114 -0.07(-1.25%)
Jun 06, 2005 5.672 5.712 5.644 5.712 823,834 +0.04(+0.71%)
Jun 03, 2005 5.669 5.707 5.641 5.672 484,217 -0.02(-0.35%)
Jun 02, 2005 5.712 5.761 5.661 5.692 1,690,734 +0.01(+0.15%)
Jun 01, 2005 5.641 5.704 5.629 5.684 1,000,295 +0.04(+0.76%)
May 31, 2005 5.569 5.655 5.544 5.641 2,272,285 +0.10(+1.75%)
May 27, 2005 5.555 5.564 5.512 5.544 360,274 -0.03(-0.46%)
May 26, 2005 5.461 5.592 5.461 5.569 1,170,104 +0.11(+2.04%)
May 25, 2005 5.478 5.478 5.435 5.458 502,073 -0.02(-0.37%)
May 24, 2005 5.455 5.498 5.418 5.478 483,867 +0.03(+0.63%)
May 23, 2005 5.444 5.498 5.432 5.444 332,965 -0.02(-0.31%)
May 20, 2005 5.470 5.495 5.418 5.461 564,045 +0.03(+0.47%)
May 19, 2005 5.370 5.464 5.364 5.435 665,230 +0.11(+1.98%)
May 18, 2005 5.255 5.364 5.238 5.330 408,241 +0.07(+1.41%)
May 17, 2005 5.227 5.255 5.181 5.255 373,229 +0.01(+0.27%)
May 16, 2005 5.270 5.270 5.198 5.241 505,924 -0.04(-0.76%)
May 13, 2005 5.301 5.355 5.247 5.281 692,889 -0.05(-0.91%)
May 12, 2005 5.370 5.370 5.284 5.330 569,997 -0.04(-0.80%)
May 11, 2005 5.398 5.398 5.318 5.372 463,910 -0.05(-0.95%)
May 10, 2005 5.498 5.501 5.398 5.424 1,231,025 -0.11(-2.01%)
May 09, 2005 5.484 5.558 5.478 5.535 977,187 +0.21(+3.91%)
May 06, 2005 5.358 5.358 5.275 5.327 1,003,797 +0.16(+3.04%)
May 05, 2005 5.255 5.270 5.161 5.170 210,072 -0.04(-0.82%)
May 04, 2005 5.121 5.250 5.118 5.212 1,400,134 +0.21(+4.29%)
May 03, 2005 4.913 5.098 4.898 4.998 1,572,043 +0.19(+3.86%)
May 02, 2005 5.070 5.075 4.753 4.813 2,359,465 -0.33(-6.49%)
Apr 29, 2005 5.141 5.207 5.070 5.147 1,192,512 +0.01(+0.11%)
Apr 28, 2005 5.113 5.144 5.098 5.141 876,353 +0.06(+1.18%)
Apr 27, 2005 5.113 5.158 5.073 5.081 934,823 +0.01(+0.23%)
Apr 26, 2005 5.084 5.155 5.067 5.070 1,379,827 -0.02(-0.34%)
Apr 25, 2005 5.141 5.152 4.995 5.087 1,004,147 -0.05(-1.06%)
Apr 22, 2005 5.198 5.198 5.115 5.141 407,891 -0.06(-1.21%)
Apr 21, 2005 5.235 5.255 5.192 5.204 388,634 -0.02(-0.44%)
Apr 20, 2005 5.292 5.312 5.215 5.227 208,672 -0.09(-1.72%)
Apr 19, 2005 5.321 5.370 5.275 5.318 632,318 -0.00(-0.05%)
Apr 18, 2005 5.355 5.355 5.241 5.321 719,848 -0.09(-1.69%)
Apr 15, 2005 5.561 5.561 5.381 5.412 390,735 -0.19(-3.37%)
Apr 14, 2005 5.598 5.635 5.575 5.601 431,699 -0.01(-0.20%)
Apr 13, 2005 5.684 5.698 5.555 5.612 411,392 -0.05(-0.81%)
Apr 12, 2005 5.612 5.658 5.504 5.658 659,277 +0.02(+0.41%)
Apr 11, 2005 5.644 5.658 5.627 5.635 490,869 -0.01(-0.15%)
Apr 08, 2005 5.569 5.707 5.569 5.644 340,667 -0.02(-0.30%)
Apr 07, 2005 5.629 5.669 5.578 5.661 261,890 +0.03(+0.61%)
Apr 06, 2005 5.555 5.644 5.555 5.627 419,795 +0.03(+0.61%)
Apr 05, 2005 5.618 5.624 5.569 5.592 228,979 -0.01(-0.10%)
Apr 04, 2005 5.647 5.647 5.578 5.598 459,708 -0.02(-0.31%)
Apr 01, 2005 5.527 5.647 5.527 5.615 1,246,080 +0.26(+4.91%)
Mar 31, 2005 5.341 5.421 5.304 5.352 582,601 -0.01(-0.11%)
Mar 30, 2005 5.270 5.358 5.270 5.358 1,373,524 +0.11(+2.18%)
Mar 29, 2005 5.381 5.387 5.227 5.244 1,146,996 -0.17(-3.22%)
Mar 28, 2005 5.484 5.507 5.407 5.418 485,267 -0.01(-0.26%)
Mar 24, 2005 5.487 5.541 5.418 5.432 315,809 -0.08(-1.50%)
Mar 23, 2005 5.584 5.609 5.484 5.515 2,074,117 +0.11(+2.01%)
Mar 22, 2005 5.512 5.527 5.390 5.407 1,183,759 -0.03(-0.53%)
Mar 21, 2005 5.512 5.512 5.384 5.435 1,136,492 +0.08(+1.49%)
Mar 18, 2005 5.412 5.444 5.330 5.355 868,300 +0.07(+1.35%)
Mar 17, 2005 5.312 5.332 5.241 5.284 460,059 +0.04(+0.82%)
Mar 16, 2005 5.258 5.287 5.212 5.241 327,363 -0.02(-0.43%)
Mar 15, 2005 5.301 5.321 5.230 5.264 1,655,372 +0.09(+1.77%)
Mar 14, 2005 5.284 5.292 5.152 5.173 1,775,814 -0.11(-2.11%)
Mar 11, 2005 5.284 5.307 5.252 5.284 1,370,723 +0.09(+1.65%)
Mar 10, 2005 5.404 5.404 5.098 5.198 1,851,790 -0.22(-4.06%)
Mar 09, 2005 5.498 5.512 5.412 5.418 1,101,130 -0.07(-1.30%)
Mar 08, 2005 5.424 5.510 5.424 5.490 587,503 +0.07(+1.21%)
Mar 07, 2005 5.384 5.427 5.370 5.424 801,427 +0.03(+0.48%)
Mar 04, 2005 5.398 5.427 5.384 5.398 1,579,045 -0.13(-2.33%)
Mar 03, 2005 5.444 5.544 5.444 5.527 1,034,257 -0.01(-0.15%)
Mar 02, 2005 5.512 5.541 5.461 5.535 872,151 -0.01(-0.10%)
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.