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 )

19.21 -0.30 (-1.56%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 8, 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 7.636 7.644 7.441 7.441 480,294 -0.19(-2.54%)
Feb 27, 2006 7.670 7.730 7.616 7.636 796,406 +0.01(+0.07%)
Feb 24, 2006 7.613 7.656 7.561 7.630 338,166 +0.09(+1.17%)
Feb 23, 2006 7.441 7.627 7.413 7.541 499,898 +0.09(+1.15%)
Feb 22, 2006 7.450 7.504 7.284 7.456 386,826 -0.09(-1.17%)
Feb 21, 2006 7.570 7.630 7.473 7.544 310,861 -0.09(-1.16%)
Feb 17, 2006 7.613 7.670 7.598 7.633 245,748 -0.01(-0.07%)
Feb 16, 2006 7.510 7.641 7.490 7.638 615,071 +0.13(+1.71%)
Feb 15, 2006 7.519 7.570 7.447 7.510 424,633 +0.04(+0.54%)
Feb 14, 2006 7.490 7.496 7.433 7.470 490,446 -0.05(-0.65%)
Feb 13, 2006 7.547 7.567 7.487 7.519 409,580 -0.06(-0.75%)
Feb 10, 2006 7.587 7.587 7.441 7.576 536,305 -0.01(-0.11%)
Feb 09, 2006 7.593 7.713 7.584 7.584 851,367 +0.05(+0.64%)
Feb 08, 2006 7.621 7.641 7.530 7.536 1,066,310 -0.24(-3.05%)
Feb 07, 2006 7.941 7.947 7.773 7.773 768,401 -0.23(-2.82%)
Feb 06, 2006 7.850 8.138 7.801 7.998 1,070,861 +0.17(+2.19%)
Feb 03, 2006 7.941 7.941 7.827 7.827 591,966 -0.13(-1.65%)
Feb 02, 2006 7.927 8.058 7.884 7.958 1,572,859 +0.03(+0.43%)
Feb 01, 2006 7.821 7.953 7.776 7.924 570,962 +0.02(+0.22%)
Jan 31, 2006 7.770 7.941 7.696 7.907 2,360,165 -0.02(-0.25%)
Jan 30, 2006 7.721 7.993 7.721 7.927 534,205 +0.20(+2.59%)
Jan 27, 2006 7.647 7.767 7.630 7.727 973,891 +0.07(+0.97%)
Jan 26, 2006 7.610 7.656 7.544 7.653 493,597 +0.04(+0.56%)
Jan 25, 2006 7.527 7.684 7.527 7.610 541,556 +0.13(+1.68%)
Jan 24, 2006 7.356 7.501 7.310 7.484 535,955 -0.02(-0.23%)
Jan 23, 2006 7.456 7.527 7.436 7.501 638,525 +0.00(+0.00%)
Jan 20, 2006 7.513 7.596 7.427 7.501 1,181,482 -0.08(-1.09%)
Jan 19, 2006 7.556 7.601 7.490 7.584 1,015,200 +0.37(+5.19%)
Jan 18, 2006 7.256 7.290 7.141 7.210 854,868 -0.10(-1.41%)
Jan 17, 2006 7.504 7.507 7.287 7.313 734,794 -0.23(-3.07%)
Jan 13, 2006 7.613 7.656 7.496 7.544 680,534 -0.03(-0.34%)
Jan 12, 2006 7.716 7.790 7.561 7.570 597,217 -0.21(-2.68%)
Jan 11, 2006 7.798 7.921 7.741 7.778 1,724,789 +0.44(+6.04%)
Jan 10, 2006 7.384 7.413 7.236 7.336 798,507 -0.09(-1.23%)
Jan 09, 2006 7.370 7.427 7.341 7.427 832,814 +0.12(+1.60%)
Jan 06, 2006 7.261 7.310 7.147 7.310 981,243 +0.18(+2.57%)
Jan 05, 2006 7.270 7.273 6.981 7.127 1,906,825 -0.18(-2.50%)
Jan 04, 2006 7.156 7.310 7.156 7.310 3,956,829 +0.27(+3.81%)
Jan 03, 2006 7.084 7.116 7.033 7.041 1,112,169 +0.23(+3.31%)
Dec 30, 2005 6.819 6.856 6.759 6.816 382,625 -0.02(-0.33%)
Dec 29, 2005 6.836 6.844 6.759 6.839 331,865 +0.03(+0.42%)
Dec 28, 2005 6.919 6.959 6.747 6.810 420,782 +0.06(+0.85%)
Dec 27, 2005 6.870 6.904 6.747 6.753 269,203 -0.12(-1.75%)
Dec 23, 2005 6.847 6.884 6.816 6.873 661,630 -0.00(-0.04%)
Dec 22, 2005 6.970 6.970 6.802 6.876 924,532 -0.01(-0.08%)
Dec 21, 2005 7.036 7.050 6.856 6.881 1,079,962 -0.12(-1.67%)
Dec 20, 2005 7.030 7.104 6.904 6.999 475,043 -0.08(-1.17%)
Dec 19, 2005 6.927 7.141 6.927 7.081 1,495,144 +0.33(+4.82%)
Dec 16, 2005 6.713 6.799 6.670 6.756 1,003,297 -0.06(-0.92%)
Dec 15, 2005 6.842 6.884 6.776 6.819 1,823,859 -0.29(-4.14%)
Dec 14, 2005 7.141 7.144 6.728 7.113 1,477,641 -0.17(-2.35%)
Dec 13, 2005 7.193 7.330 7.190 7.284 2,082,910 +0.15(+2.12%)
Dec 12, 2005 7.033 7.133 7.033 7.133 1,572,509 +0.16(+2.25%)
Dec 09, 2005 6.884 7.070 6.884 6.976 1,519,999 +0.25(+3.74%)
Dec 08, 2005 6.727 6.767 6.702 6.724 865,720 +0.03(+0.38%)
Dec 07, 2005 6.770 6.799 6.647 6.699 1,135,623 +0.07(+1.03%)
Dec 06, 2005 6.439 6.630 6.433 6.630 1,138,074 +0.20(+3.06%)
Dec 05, 2005 6.404 6.433 6.344 6.433 906,328 +0.05(+0.81%)
Dec 02, 2005 6.342 6.387 6.284 6.382 650,078 +0.04(+0.59%)
Dec 01, 2005 6.242 6.359 6.242 6.344 659,529 +0.04(+0.59%)
Nov 30, 2005 6.264 6.327 6.173 6.307 933,283 +0.17(+2.79%)
Nov 29, 2005 6.133 6.136 6.030 6.136 256,250 +0.01(+0.09%)
Nov 28, 2005 6.113 6.144 6.073 6.130 1,342,514 +0.06(+1.04%)
Nov 25, 2005 5.967 6.073 5.967 6.067 293,357 +0.15(+2.46%)
Nov 23, 2005 5.950 5.956 5.887 5.922 706,439 -0.03(-0.43%)
Nov 22, 2005 5.927 5.985 5.845 5.947 274,804 +0.02(+0.34%)
Nov 21, 2005 5.913 5.945 5.890 5.927 290,207 +0.09(+1.47%)
Nov 18, 2005 5.785 5.847 5.773 5.842 353,919 +0.10(+1.69%)
Nov 17, 2005 5.676 5.756 5.656 5.745 475,393 -0.00(-0.05%)
Nov 16, 2005 5.753 5.810 5.685 5.747 190,087 +0.01(+0.10%)
Nov 15, 2005 5.662 5.770 5.710 5.742 393,827 +0.08(+1.41%)
Nov 14, 2005 5.705 5.725 5.642 5.662 374,223 -0.04(-0.70%)
Nov 11, 2005 5.779 5.779 5.539 5.702 750,197 -0.11(-1.82%)
Nov 10, 2005 5.667 5.833 5.653 5.807 335,016 +0.11(+1.90%)
Nov 09, 2005 5.745 5.756 5.699 5.699 147,379 -0.05(-0.80%)
Nov 08, 2005 5.790 5.770 5.656 5.745 335,366 -0.04(-0.74%)
Nov 07, 2005 5.770 5.813 5.750 5.787 438,286 -0.01(-0.25%)
Nov 04, 2005 5.942 5.942 5.713 5.802 431,635 -0.07(-1.26%)
Nov 03, 2005 5.807 5.905 5.742 5.876 757,899 +0.06(+1.08%)
Nov 02, 2005 5.799 5.827 5.770 5.813 605,269 -0.02(-0.29%)
Nov 01, 2005 5.816 5.856 5.742 5.830 518,452 +0.01(+0.25%)
Oct 31, 2005 5.642 5.865 5.633 5.816 1,160,828 +0.16(+2.78%)
Oct 28, 2005 5.713 5.742 5.585 5.659 736,195 -0.03(-0.55%)
Oct 27, 2005 5.842 5.842 5.665 5.690 283,205 -0.10(-1.78%)
Oct 26, 2005 5.776 5.827 5.750 5.793 252,749 -0.01(-0.10%)
Oct 25, 2005 5.899 5.899 5.759 5.799 561,510 -0.06(-1.02%)
Oct 24, 2005 5.825 5.865 5.785 5.859 291,957 +0.03(+0.59%)
Oct 21, 2005 5.759 5.850 5.756 5.825 407,130 +0.06(+1.09%)
Oct 20, 2005 5.885 5.885 5.696 5.762 641,676 -0.19(-3.26%)
Oct 19, 2005 5.862 5.956 5.736 5.956 638,525 +0.02(+0.39%)
Oct 18, 2005 5.976 5.976 5.927 5.933 526,153 -0.03(-0.57%)
Oct 17, 2005 5.827 6.013 5.799 5.967 676,333 +0.10(+1.65%)
Oct 14, 2005 5.856 5.882 5.802 5.870 744,246 +0.13(+2.24%)
Oct 13, 2005 5.785 5.785 5.687 5.742 358,120 -0.05(-0.89%)
Oct 12, 2005 5.827 5.827 5.776 5.793 905,278 -0.05(-0.93%)
Oct 11, 2005 5.885 5.899 5.830 5.847 386,826 -0.01(-0.15%)
Oct 10, 2005 6.082 6.082 5.813 5.856 254,500 +0.05(+0.79%)
Oct 07, 2005 5.842 5.867 5.787 5.810 1,244,145 -0.02(-0.39%)
Oct 06, 2005 6.027 6.027 5.825 5.833 1,867,968 -0.25(-4.13%)
Oct 05, 2005 6.056 6.176 6.027 6.085 1,168,880 -0.01(-0.23%)
Oct 04, 2005 6.039 6.102 6.002 6.099 819,861 +0.06(+0.99%)
Oct 03, 2005 5.942 6.042 5.876 6.039 1,038,304 +0.09(+1.59%)
Sep 30, 2005 5.827 5.962 5.827 5.945 1,165,379 +0.18(+3.12%)
Sep 29, 2005 5.785 5.893 5.716 5.765 666,531 +0.05(+0.85%)
Sep 28, 2005 5.713 5.736 5.696 5.716 333,615 -0.03(-0.45%)
Sep 27, 2005 5.713 5.787 5.699 5.742 325,914 +0.01(+0.20%)
Sep 26, 2005 5.742 5.813 5.716 5.730 526,503 +0.14(+2.50%)
Sep 23, 2005 5.590 5.630 5.499 5.590 539,806 +0.03(+0.62%)
Sep 22, 2005 5.570 5.582 5.536 5.556 834,564 -0.15(-2.65%)
Sep 21, 2005 5.713 5.770 5.690 5.707 594,067 -0.05(-0.79%)
Sep 20, 2005 5.870 5.870 5.713 5.753 1,092,915 -0.14(-2.38%)
Sep 19, 2005 5.890 6.070 5.870 5.893 466,641 -0.01(-0.10%)
Sep 16, 2005 5.870 5.910 5.839 5.899 693,136 +0.11(+1.98%)
Sep 15, 2005 5.790 5.825 5.750 5.785 798,857 -0.05(-0.78%)
Sep 14, 2005 5.799 5.890 5.785 5.830 1,004,347 -0.11(-1.92%)
Sep 13, 2005 5.996 6.010 5.913 5.945 918,580 -0.15(-2.53%)
Sep 12, 2005 6.130 6.147 5.999 6.099 1,732,141 -0.03(-0.51%)
Sep 09, 2005 6.284 6.284 6.093 6.130 3,978,883 +0.12(+1.95%)
Sep 08, 2005 5.927 6.039 5.890 6.013 2,645,821 +0.29(+5.09%)
Sep 07, 2005 5.627 5.730 5.605 5.722 1,214,739 +0.12(+2.19%)
Sep 06, 2005 5.585 5.650 5.567 5.599 2,249,893 +0.10(+1.87%)
Sep 02, 2005 5.485 5.539 5.465 5.496 665,481 +0.05(+0.84%)
Sep 01, 2005 5.534 5.542 5.356 5.450 2,249,193 -0.03(-0.63%)
Aug 31, 2005 5.627 5.636 5.385 5.485 3,308,151 +0.06(+1.16%)
Aug 30, 2005 5.453 5.470 5.350 5.422 2,280,349 +0.25(+4.86%)
Aug 29, 2005 5.136 5.213 5.073 5.170 2,250,943 -0.20(-3.77%)
Aug 26, 2005 5.439 5.439 5.345 5.373 1,264,799 -0.02(-0.42%)
Aug 25, 2005 5.442 5.456 5.368 5.396 2,506,843 +0.08(+1.56%)
Aug 24, 2005 5.499 5.556 5.250 5.313 5,471,928 -0.42(-7.28%)
Aug 23, 2005 5.833 5.836 5.687 5.730 1,191,634 -0.14(-2.34%)
Aug 22, 2005 5.856 5.899 5.845 5.867 355,670 +0.04(+0.74%)
Aug 19, 2005 5.796 5.842 5.785 5.825 446,337 +0.03(+0.49%)
Aug 18, 2005 5.842 5.845 5.716 5.796 1,275,651 -0.19(-3.24%)
Aug 17, 2005 5.970 6.016 5.956 5.990 461,390 +0.00(+0.05%)
Aug 16, 2005 5.962 6.036 5.959 5.987 1,007,498 -0.05(-0.90%)
Aug 15, 2005 6.085 6.096 5.956 6.042 1,196,185 -0.21(-3.34%)
Aug 12, 2005 6.399 6.402 6.242 6.250 750,547 -0.31(-4.79%)
Aug 11, 2005 6.556 6.624 6.516 6.564 235,596 -0.02(-0.30%)
Aug 10, 2005 6.513 6.639 6.513 6.584 536,655 +0.19(+2.90%)
Aug 09, 2005 6.293 6.450 6.279 6.399 736,895 +0.13(+2.10%)
Aug 08, 2005 6.270 6.313 6.219 6.267 619,622 -0.14(-2.18%)
Aug 05, 2005 6.493 6.493 6.324 6.407 312,961 -0.08(-1.28%)
Aug 04, 2005 6.564 6.567 6.453 6.490 329,414 -0.14(-2.07%)
Aug 03, 2005 6.670 6.670 6.604 6.627 588,465 +0.00(+0.04%)
Aug 02, 2005 6.627 6.659 6.602 6.624 568,862 +0.16(+2.47%)
Aug 01, 2005 6.484 6.533 6.447 6.464 629,774 -0.14(-2.16%)
Jul 29, 2005 6.542 6.633 6.524 6.607 721,842 +0.01(+0.13%)
Jul 28, 2005 6.599 6.670 6.599 6.599 660,230 -0.03(-0.39%)
Jul 27, 2005 6.696 6.696 6.487 6.624 825,462 -0.10(-1.53%)
Jul 26, 2005 6.656 6.742 6.642 6.727 777,153 +0.06(+0.86%)
Jul 25, 2005 6.599 6.690 6.599 6.670 863,970 -0.09(-1.31%)
Jul 22, 2005 6.662 6.784 6.662 6.759 1,278,101 +0.23(+3.45%)
Jul 21, 2005 6.284 6.642 6.216 6.533 1,157,678 +0.39(+6.42%)
Jul 20, 2005 6.005 6.142 6.005 6.139 419,732 +0.06(+1.03%)
Jul 19, 2005 6.022 6.085 5.967 6.076 314,361 +0.09(+1.48%)
Jul 18, 2005 6.025 6.027 5.965 5.987 265,352 -0.04(-0.62%)
Jul 15, 2005 6.027 6.050 5.927 6.025 802,708 -0.20(-3.17%)
Jul 14, 2005 6.042 6.282 6.042 6.222 1,880,920 +0.29(+4.96%)
Jul 13, 2005 5.879 5.939 5.867 5.927 255,900 +0.05(+0.83%)
Jul 12, 2005 5.885 5.896 5.856 5.879 150,879 -0.03(-0.53%)
Jul 11, 2005 5.865 5.927 5.847 5.910 503,399 +0.00(+0.05%)
Jul 08, 2005 5.785 5.942 5.727 5.907 872,371 +0.11(+1.92%)
Jul 07, 2005 5.819 5.819 5.696 5.796 763,850 -0.02(-0.39%)
Jul 06, 2005 5.913 5.913 5.765 5.819 796,406 -0.24(-3.92%)
Jul 05, 2005 6.042 6.067 5.999 6.056 640,626 -0.03(-0.47%)
Jul 01, 2005 6.016 6.085 6.010 6.085 564,311 +0.13(+2.16%)
Jun 30, 2005 5.970 5.970 5.890 5.956 587,765 -0.03(-0.48%)
Jun 29, 2005 5.927 5.990 5.905 5.985 261,851 +0.08(+1.31%)
Jun 28, 2005 5.873 5.947 5.870 5.907 626,273 +0.13(+2.28%)
Jun 27, 2005 5.785 5.785 5.736 5.776 460,340 -0.03(-0.49%)
Jun 24, 2005 5.799 5.842 5.790 5.805 374,923 +0.02(+0.35%)
Jun 23, 2005 5.856 5.913 5.776 5.785 1,848,014 -0.03(-0.49%)
Jun 22, 2005 5.885 5.899 5.799 5.813 1,125,121 -0.14(-2.40%)
Jun 21, 2005 6.033 6.039 5.927 5.956 923,481 -0.32(-5.05%)
Jun 20, 2005 6.256 6.342 6.247 6.273 2,005,195 +0.10(+1.67%)
Jun 17, 2005 6.085 6.184 6.079 6.170 991,395 +0.31(+5.37%)
Jun 16, 2005 5.813 5.890 5.799 5.856 909,829 +0.04(+0.74%)
Jun 15, 2005 5.785 5.822 5.785 5.813 509,000 +0.03(+0.54%)
Jun 14, 2005 5.713 5.813 5.713 5.782 696,287 +0.07(+1.20%)
Jun 13, 2005 5.710 5.747 5.679 5.713 439,686 +0.01(+0.25%)
Jun 10, 2005 5.627 5.705 5.625 5.699 744,946 +0.14(+2.52%)
Jun 09, 2005 5.570 5.570 5.527 5.559 445,287 -0.01(-0.21%)
Jun 08, 2005 5.579 5.653 5.559 5.570 883,574 -0.07(-1.27%)
Jun 07, 2005 5.702 5.713 5.633 5.642 475,043 -0.07(-1.25%)
Jun 06, 2005 5.673 5.713 5.645 5.713 823,712 +0.04(+0.70%)
Jun 03, 2005 5.670 5.707 5.642 5.673 484,145 -0.02(-0.35%)
Jun 02, 2005 5.713 5.762 5.662 5.693 1,690,483 +0.01(+0.15%)
Jun 01, 2005 5.642 5.705 5.630 5.685 1,000,147 +0.04(+0.76%)
May 31, 2005 5.570 5.656 5.545 5.642 2,271,947 +0.10(+1.75%)
May 27, 2005 5.556 5.565 5.513 5.545 360,220 -0.03(-0.46%)
May 26, 2005 5.462 5.593 5.462 5.570 1,169,930 +0.11(+2.04%)
May 25, 2005 5.479 5.479 5.436 5.459 501,998 -0.02(-0.37%)
May 24, 2005 5.456 5.499 5.419 5.479 483,795 +0.03(+0.63%)
May 23, 2005 5.445 5.499 5.433 5.445 332,915 -0.02(-0.31%)
May 20, 2005 5.470 5.496 5.419 5.462 563,961 +0.03(+0.47%)
May 19, 2005 5.370 5.465 5.365 5.436 665,131 +0.11(+1.98%)
May 18, 2005 5.256 5.365 5.239 5.330 408,180 +0.07(+1.41%)
May 17, 2005 5.228 5.256 5.182 5.256 373,173 +0.01(+0.27%)
May 16, 2005 5.270 5.270 5.199 5.242 505,849 -0.04(-0.76%)
May 13, 2005 5.302 5.356 5.248 5.282 692,786 -0.05(-0.91%)
May 12, 2005 5.370 5.370 5.285 5.330 569,912 -0.04(-0.80%)
May 11, 2005 5.399 5.399 5.319 5.373 463,841 -0.05(-0.95%)
May 10, 2005 5.499 5.502 5.399 5.425 1,230,842 -0.11(-2.01%)
May 09, 2005 5.485 5.559 5.479 5.536 977,042 +0.21(+3.91%)
May 06, 2005 5.359 5.359 5.276 5.328 1,003,647 +0.16(+3.04%)
May 05, 2005 5.256 5.270 5.162 5.170 210,041 -0.04(-0.82%)
May 04, 2005 5.122 5.250 5.119 5.213 1,399,925 +0.21(+4.29%)
May 03, 2005 4.913 5.099 4.899 4.999 1,571,809 +0.19(+3.86%)
May 02, 2005 5.070 5.076 4.753 4.813 2,359,114 -0.33(-6.49%)
Apr 29, 2005 5.142 5.208 5.070 5.148 1,192,334 +0.01(+0.11%)
Apr 28, 2005 5.113 5.145 5.099 5.142 876,222 +0.06(+1.18%)
Apr 27, 2005 5.113 5.159 5.073 5.082 934,684 +0.01(+0.23%)
Apr 26, 2005 5.085 5.156 5.068 5.070 1,379,621 -0.02(-0.34%)
Apr 25, 2005 5.142 5.153 4.996 5.088 1,003,997 -0.05(-1.06%)
Apr 22, 2005 5.199 5.199 5.116 5.142 407,830 -0.06(-1.21%)
Apr 21, 2005 5.236 5.256 5.193 5.205 388,576 -0.02(-0.44%)
Apr 20, 2005 5.293 5.313 5.216 5.228 208,641 -0.09(-1.72%)
Apr 19, 2005 5.322 5.370 5.276 5.319 632,224 -0.00(-0.05%)
Apr 18, 2005 5.356 5.356 5.242 5.322 719,741 -0.09(-1.69%)
Apr 15, 2005 5.562 5.562 5.382 5.413 390,676 -0.19(-3.37%)
Apr 14, 2005 5.599 5.636 5.576 5.602 431,635 -0.01(-0.20%)
Apr 13, 2005 5.685 5.699 5.556 5.613 411,331 -0.05(-0.81%)
Apr 12, 2005 5.613 5.659 5.505 5.659 659,179 +0.02(+0.41%)
Apr 11, 2005 5.645 5.659 5.627 5.636 490,796 -0.01(-0.15%)
Apr 08, 2005 5.570 5.707 5.570 5.645 340,617 -0.02(-0.30%)
Apr 07, 2005 5.630 5.670 5.579 5.662 261,851 +0.03(+0.61%)
Apr 06, 2005 5.556 5.645 5.556 5.627 419,732 +0.03(+0.61%)
Apr 05, 2005 5.619 5.625 5.570 5.593 228,945 -0.01(-0.10%)
Apr 04, 2005 5.647 5.647 5.579 5.599 459,640 -0.02(-0.31%)
Apr 01, 2005 5.527 5.647 5.527 5.616 1,245,895 +0.26(+4.91%)
Mar 31, 2005 5.342 5.422 5.305 5.353 582,514 -0.01(-0.11%)
Mar 30, 2005 5.270 5.359 5.270 5.359 1,373,320 +0.11(+2.18%)
Mar 29, 2005 5.382 5.388 5.228 5.245 1,146,825 -0.17(-3.22%)
Mar 28, 2005 5.485 5.507 5.408 5.419 485,195 -0.01(-0.26%)
Mar 24, 2005 5.487 5.542 5.419 5.433 315,762 -0.08(-1.50%)
Mar 23, 2005 5.585 5.610 5.485 5.516 2,073,808 +0.11(+2.01%)
Mar 22, 2005 5.513 5.527 5.390 5.408 1,183,583 -0.03(-0.53%)
Mar 21, 2005 5.513 5.513 5.385 5.436 1,136,323 +0.08(+1.49%)
Mar 18, 2005 5.413 5.445 5.330 5.356 868,171 +0.07(+1.35%)
Mar 17, 2005 5.313 5.333 5.242 5.285 459,990 +0.04(+0.82%)
Mar 16, 2005 5.259 5.288 5.213 5.242 327,314 -0.02(-0.43%)
Mar 15, 2005 5.302 5.322 5.230 5.265 1,655,126 +0.09(+1.77%)
Mar 14, 2005 5.285 5.293 5.153 5.173 1,775,549 -0.11(-2.11%)
Mar 11, 2005 5.285 5.308 5.253 5.285 1,370,520 +0.09(+1.65%)
Mar 10, 2005 5.405 5.405 5.099 5.199 1,851,514 -0.22(-4.06%)
Mar 09, 2005 5.499 5.513 5.413 5.419 1,100,966 -0.07(-1.30%)
Mar 08, 2005 5.425 5.510 5.425 5.490 587,415 +0.07(+1.21%)
Mar 07, 2005 5.385 5.428 5.370 5.425 801,307 +0.03(+0.48%)
Mar 04, 2005 5.399 5.428 5.385 5.399 1,578,811 -0.13(-2.33%)
Mar 03, 2005 5.445 5.545 5.445 5.527 1,034,103 -0.01(-0.15%)
Mar 02, 2005 5.513 5.542 5.462 5.536 872,021 -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.