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 )

19.24 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.535 5.535 5.427 5.487 618,663 -0.02(-0.41%)
Feb 25, 2005 5.484 5.555 5.471 5.510 1,527,228 -0.14(-2.43%)
Feb 24, 2005 5.632 5.669 5.621 5.647 3,446,241 -0.10(-1.69%)
Feb 23, 2005 5.687 5.769 5.687 5.744 1,195,313 +0.03(+0.55%)
Feb 22, 2005 5.712 5.752 5.692 5.712 1,147,696 -0.04(-0.74%)
Feb 18, 2005 5.721 5.758 5.721 5.755 1,361,270 -0.04(-0.64%)
Feb 17, 2005 5.798 5.861 5.789 5.792 1,236,277 -0.03(-0.54%)
Feb 16, 2005 5.827 5.881 5.798 5.824 539,536 -0.02(-0.39%)
Feb 15, 2005 5.798 5.878 5.798 5.847 2,548,531 +0.12(+2.04%)
Feb 14, 2005 5.715 5.789 5.715 5.729 1,355,318 +0.01(+0.15%)
Feb 11, 2005 5.712 5.727 5.661 5.721 678,884 +0.02(+0.30%)
Feb 10, 2005 5.661 5.715 5.661 5.704 434,850 -0.00(-0.05%)
Feb 09, 2005 5.701 5.721 5.644 5.707 552,841 +0.01(+0.10%)
Feb 08, 2005 5.712 5.741 5.672 5.701 1,894,154 -0.05(-0.80%)
Feb 07, 2005 5.798 5.798 5.732 5.747 802,827 -0.05(-0.89%)
Feb 04, 2005 5.718 5.872 5.718 5.798 812,981 +0.03(+0.50%)
Feb 03, 2005 5.798 5.878 5.741 5.769 763,964 -0.15(-2.51%)
Feb 02, 2005 5.947 5.992 5.864 5.918 600,457 -0.07(-1.10%)
Feb 01, 2005 5.935 6.035 5.912 5.984 848,693 +0.06(+0.96%)
Jan 31, 2005 5.941 6.018 5.924 5.927 581,901 +0.02(+0.29%)
Jan 28, 2005 5.984 5.998 5.855 5.909 781,470 -0.07(-1.15%)
Jan 27, 2005 6.012 6.015 5.969 5.978 495,071 +0.01(+0.10%)
Jan 26, 2005 5.998 6.046 5.898 5.972 1,387,529 -0.00(-0.05%)
Jan 25, 2005 5.998 6.032 5.878 5.975 470,912 -0.02(-0.38%)
Jan 24, 2005 6.198 6.198 5.964 5.998 1,490,115 -0.13(-2.14%)
Jan 21, 2005 5.949 6.129 5.944 6.129 1,426,393 +0.00(+0.05%)
Jan 20, 2005 6.212 6.212 6.069 6.126 734,203 -0.09(-1.38%)
Jan 19, 2005 6.241 6.255 6.169 6.212 788,122 +0.03(+0.46%)
Jan 18, 2005 6.126 6.189 6.112 6.184 647,723 -0.09(-1.41%)
Jan 14, 2005 6.204 6.284 6.204 6.272 265,041 +0.09(+1.43%)
Jan 13, 2005 6.152 6.249 6.152 6.184 569,646 +0.19(+3.19%)
Jan 12, 2005 5.941 6.018 5.941 5.992 825,235 +0.11(+1.84%)
Jan 11, 2005 6.026 6.029 5.884 5.884 500,673 -0.14(-2.37%)
Jan 10, 2005 6.112 6.135 6.026 6.026 326,312 -0.23(-3.61%)
Jan 07, 2005 6.275 6.335 6.218 6.252 1,031,456 +0.16(+2.58%)
Jan 06, 2005 6.069 6.121 6.055 6.095 713,896 +0.17(+2.89%)
Jan 05, 2005 6.012 6.012 5.898 5.924 563,694 -0.10(-1.71%)
Jan 04, 2005 6.098 6.169 5.949 6.026 1,109,183 -0.07(-1.12%)
Jan 03, 2005 6.004 6.184 6.004 6.095 1,091,327 +0.09(+1.52%)
Dec 31, 2004 5.912 6.129 5.907 6.004 949,178 +0.07(+1.15%)
Dec 30, 2004 5.901 5.955 5.884 5.935 542,687 +0.01(+0.24%)
Dec 29, 2004 5.907 5.955 5.887 5.921 727,551 -0.05(-0.81%)
Dec 28, 2004 5.969 5.984 5.898 5.969 533,934 -0.05(-0.85%)
Dec 27, 2004 5.975 6.026 5.915 6.021 599,757 +0.02(+0.29%)
Dec 23, 2004 5.998 6.021 5.967 6.004 459,358 +0.06(+1.01%)
Dec 22, 2004 5.927 5.978 5.889 5.944 250,336 -0.04(-0.67%)
Dec 21, 2004 6.058 6.058 5.929 5.984 489,469 -0.06(-0.95%)
Dec 20, 2004 6.046 6.049 5.969 6.041 732,453 -0.01(-0.14%)
Dec 17, 2004 5.955 6.049 5.941 6.049 919,768 +0.12(+2.07%)
Dec 16, 2004 5.941 5.978 5.881 5.927 2,182,304 +0.11(+1.97%)
Dec 15, 2004 5.712 5.884 5.712 5.812 3,483,704 +0.29(+5.17%)
Dec 14, 2004 5.655 5.655 5.470 5.527 2,614,354 -0.20(-3.49%)
Dec 13, 2004 5.755 5.809 5.652 5.727 1,239,428 -0.03(-0.50%)
Dec 10, 2004 5.835 5.835 5.729 5.755 1,817,478 -0.08(-1.37%)
Dec 09, 2004 5.927 5.984 5.741 5.835 4,978,721 -0.45(-7.14%)
Dec 08, 2004 6.338 6.349 6.284 6.284 302,854 -0.11(-1.70%)
Dec 07, 2004 6.426 6.466 6.369 6.392 543,037 -0.04(-0.58%)
Dec 06, 2004 6.378 6.452 6.375 6.429 1,248,881 -0.02(-0.35%)
Dec 03, 2004 6.438 6.466 6.415 6.452 1,488,014 -0.21(-3.17%)
Dec 02, 2004 6.515 6.763 6.515 6.663 1,145,246 +0.17(+2.64%)
Dec 01, 2004 6.384 6.509 6.384 6.492 1,751,305 +0.16(+2.48%)
Nov 30, 2004 6.364 6.372 6.326 6.335 282,197 -0.01(-0.22%)
Nov 29, 2004 6.324 6.355 6.324 6.349 633,369 +0.03(+0.41%)
Nov 26, 2004 6.429 6.429 6.324 6.324 210,422 -0.09(-1.38%)
Nov 24, 2004 6.429 6.449 6.389 6.412 1,136,492 +0.01(+0.09%)
Nov 23, 2004 6.295 6.406 6.284 6.406 563,694 +0.16(+2.61%)
Nov 22, 2004 6.278 6.284 6.232 6.244 401,938 +0.05(+0.74%)
Nov 19, 2004 6.141 6.221 6.141 6.198 1,648,369 +0.11(+1.88%)
Nov 18, 2004 6.169 6.198 6.072 6.084 645,273 -0.11(-1.84%)
Nov 17, 2004 6.012 6.198 6.012 6.198 497,872 +0.19(+3.09%)
Nov 16, 2004 6.026 6.072 5.998 6.012 232,830 -0.01(-0.24%)
Nov 15, 2004 6.112 6.118 6.004 6.026 167,357 -0.04(-0.71%)
Nov 12, 2004 6.041 6.086 5.969 6.069 346,269 +0.06(+0.95%)
Nov 11, 2004 5.978 6.032 5.947 6.012 238,082 +0.03(+0.57%)
Nov 10, 2004 6.001 6.012 5.944 5.978 476,514 -0.01(-0.24%)
Nov 09, 2004 5.998 6.026 5.981 5.992 447,454 -0.05(-0.80%)
Nov 08, 2004 5.861 6.041 5.858 6.041 1,267,788 +0.21(+3.52%)
Nov 05, 2004 5.841 5.898 5.801 5.835 616,213 +0.00(+0.05%)
Nov 04, 2004 5.884 5.884 5.741 5.832 412,792 -0.06(-1.07%)
Nov 03, 2004 5.841 5.924 5.841 5.895 866,199 +0.18(+3.10%)
Nov 02, 2004 5.684 5.755 5.655 5.718 1,064,368 +0.21(+3.73%)
Nov 01, 2004 5.447 5.567 5.447 5.512 651,575 +0.07(+1.21%)
Oct 29, 2004 5.438 5.521 5.435 5.447 295,152 +0.01(+0.16%)
Oct 28, 2004 5.395 5.444 5.372 5.438 227,228 +0.07(+1.33%)
Oct 27, 2004 5.312 5.370 5.270 5.367 430,648 +0.05(+1.02%)
Oct 26, 2004 5.281 5.312 5.255 5.312 694,290 -0.09(-1.59%)
Oct 25, 2004 5.421 5.430 5.375 5.398 438,001 -0.12(-2.17%)
Oct 22, 2004 5.572 5.609 5.512 5.518 1,028,655 +0.09(+1.63%)
Oct 21, 2004 5.398 5.432 5.381 5.430 1,238,728 -0.04(-0.68%)
Oct 20, 2004 5.455 5.530 5.438 5.467 890,357 -0.15(-2.64%)
Oct 19, 2004 5.512 5.672 5.498 5.615 1,879,799 +0.18(+3.31%)
Oct 18, 2004 5.421 5.470 5.421 5.435 510,476 +0.01(+0.26%)
Oct 15, 2004 5.355 5.421 5.335 5.421 602,558 +0.13(+2.43%)
Oct 14, 2004 5.398 5.418 5.272 5.292 826,285 -0.11(-1.96%)
Oct 13, 2004 5.421 5.447 5.384 5.398 1,177,807 +0.06(+1.07%)
Oct 12, 2004 5.341 5.352 5.241 5.341 909,964 -0.06(-1.06%)
Oct 11, 2004 5.312 5.407 5.312 5.398 656,126 +0.09(+1.61%)
Oct 08, 2004 5.355 5.364 5.310 5.312 1,750,605 +0.01(+0.27%)
Oct 07, 2004 5.298 5.327 5.287 5.298 1,980,984 +0.03(+0.54%)
Oct 06, 2004 5.335 5.367 5.261 5.270 2,028,951 -0.16(-2.89%)
Oct 05, 2004 5.455 5.461 5.398 5.427 1,024,804 +0.06(+1.06%)
Oct 04, 2004 5.232 5.384 5.232 5.370 2,104,577 +0.14(+2.73%)
Oct 01, 2004 5.098 5.230 5.098 5.227 1,476,460 +0.17(+3.45%)
Sep 30, 2004 4.998 5.070 4.998 5.053 1,559,439 +0.07(+1.49%)
Sep 29, 2004 5.075 5.104 4.975 4.978 690,788 -0.05(-0.97%)
Sep 28, 2004 5.070 5.070 4.975 5.027 466,011 -0.04(-0.85%)
Sep 27, 2004 5.127 5.141 5.058 5.070 1,111,284 -0.07(-1.28%)
Sep 24, 2004 5.170 5.173 5.127 5.135 1,015,701 +0.05(+1.01%)
Sep 23, 2004 5.170 5.207 5.073 5.084 1,168,354 -0.15(-2.84%)
Sep 22, 2004 5.255 5.284 5.201 5.232 1,256,234 -0.07(-1.24%)
Sep 21, 2004 5.321 5.347 5.298 5.298 1,587,448 +0.06(+1.20%)
Sep 20, 2004 5.207 5.352 5.207 5.235 2,271,235 +0.03(+0.55%)
Sep 17, 2004 5.212 5.212 5.175 5.207 601,858 +0.03(+0.50%)
Sep 16, 2004 5.113 5.195 5.113 5.181 870,050 +0.11(+2.14%)
Sep 15, 2004 5.081 5.095 5.070 5.073 90,681 -0.04(-0.73%)
Sep 14, 2004 5.098 5.138 5.073 5.110 379,531 +0.06(+1.13%)
Sep 13, 2004 4.933 5.107 4.933 5.053 262,590 +0.09(+1.84%)
Sep 10, 2004 4.918 5.041 4.918 4.961 78,427 +0.00(+0.06%)
Sep 09, 2004 4.970 4.970 4.910 4.958 226,528 -0.07(-1.48%)
Sep 08, 2004 5.084 5.084 5.015 5.033 190,115 -0.04(-0.73%)
Sep 07, 2004 4.998 5.070 4.984 5.070 492,620 +0.05(+0.97%)
Sep 03, 2004 5.013 5.113 4.973 5.021 302,854 +0.01(+0.17%)
Sep 02, 2004 4.895 5.027 4.867 5.013 409,991 +0.16(+3.36%)
Sep 01, 2004 4.773 4.910 4.773 4.850 453,756 +0.21(+4.43%)
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%)
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.