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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 9.049 9.049 8.849 8.984 572,440 -0.06(-0.71%)
Jul 28, 2006 8.669 9.049 8.669 9.049 638,106 +0.38(+4.38%)
Jul 27, 2006 8.677 8.793 8.650 8.669 710,449 +0.03(+0.34%)
Jul 26, 2006 8.626 8.706 8.528 8.639 498,242 +0.06(+0.66%)
Jul 25, 2006 8.626 8.642 8.493 8.582 1,016,147 -0.04(-0.50%)
Jul 24, 2006 8.572 8.720 8.415 8.626 1,253,952 +0.38(+4.58%)
Jul 21, 2006 8.423 8.423 8.216 8.248 777,970 -0.20(-2.42%)
Jul 20, 2006 8.801 8.803 8.453 8.453 900,026 -0.35(-3.95%)
Jul 19, 2006 8.289 8.855 8.280 8.801 2,087,942 +0.48(+5.80%)
Jul 18, 2006 8.356 8.402 8.283 8.318 944,174 +0.06(+0.75%)
Jul 17, 2006 8.127 8.318 8.127 8.256 649,235 +0.08(+1.02%)
Jul 14, 2006 8.356 8.356 8.030 8.173 1,371,557 -0.02(-0.26%)
Jul 13, 2006 8.631 8.647 8.103 8.194 2,518,293 -0.26(-3.12%)
Jul 12, 2006 8.599 8.652 8.458 8.458 369,879 -0.20(-2.30%)
Jul 11, 2006 8.615 8.661 8.518 8.658 690,416 +0.09(+1.01%)
Jul 10, 2006 8.639 8.682 8.566 8.572 807,649 -0.07(-0.84%)
Jul 07, 2006 9.165 9.165 8.580 8.644 1,168,253 -0.13(-1.44%)
Jul 06, 2006 8.833 8.833 8.714 8.771 452,981 +0.19(+2.20%)
Jul 05, 2006 8.599 8.690 8.582 8.582 1,128,928 -0.33(-3.75%)
Jul 03, 2006 8.666 8.917 8.626 8.917 871,460 +0.26(+3.05%)
Jun 30, 2006 8.491 8.731 8.448 8.652 735,306 -0.03(-0.31%)
Jun 29, 2006 8.086 8.706 8.016 8.679 3,037,311 +0.59(+7.33%)
Jun 28, 2006 8.105 8.178 7.995 8.086 1,406,430 -0.04(-0.53%)
Jun 27, 2006 8.200 8.259 8.121 8.130 777,970 -0.15(-1.76%)
Jun 26, 2006 8.289 8.316 8.108 8.275 1,152,672 -0.08(-1.00%)
Jun 23, 2006 8.423 8.453 8.329 8.359 352,071 -0.09(-1.08%)
Jun 22, 2006 8.599 8.615 8.423 8.450 971,257 -0.21(-2.46%)
Jun 21, 2006 8.356 8.677 8.356 8.663 1,458,369 +0.21(+2.45%)
Jun 20, 2006 8.429 8.518 8.316 8.456 2,418,496 +0.19(+2.32%)
Jun 19, 2006 8.369 8.484 8.248 8.264 1,530,341 -0.23(-2.73%)
Jun 16, 2006 8.626 8.768 8.283 8.496 1,928,045 +0.26(+3.11%)
Jun 15, 2006 7.712 8.318 7.712 8.240 2,235,597 +0.61(+7.98%)
Jun 14, 2006 7.553 7.790 7.440 7.631 1,675,028 +0.10(+1.29%)
Jun 13, 2006 7.561 7.820 7.386 7.534 1,343,732 -0.06(-0.78%)
Jun 12, 2006 7.817 7.909 7.590 7.593 828,425 -0.15(-1.88%)
Jun 09, 2006 7.962 8.135 7.720 7.739 1,685,045 -0.02(-0.31%)
Jun 08, 2006 7.512 7.811 7.453 7.763 2,430,739 -0.17(-2.11%)
Jun 07, 2006 8.059 8.221 7.930 7.930 2,254,518 -0.35(-4.17%)
Jun 06, 2006 8.477 8.574 8.256 8.275 1,539,987 -0.33(-3.88%)
Jun 05, 2006 8.855 8.927 8.609 8.609 880,363 -0.25(-2.77%)
Jun 02, 2006 8.626 8.863 8.626 8.855 1,627,541 +0.23(+2.66%)
Jun 01, 2006 8.251 8.658 8.235 8.626 2,198,498 +0.31(+3.69%)
May 31, 2006 8.019 8.429 8.008 8.318 1,165,656 +0.09(+1.05%)
May 30, 2006 8.553 8.639 8.086 8.232 3,044,360 -0.32(-3.69%)
May 26, 2006 8.752 8.758 8.442 8.547 2,926,013 +0.33(+3.97%)
May 25, 2006 7.979 8.348 7.790 8.221 3,747,761 +0.44(+5.68%)
May 24, 2006 8.100 8.237 7.623 7.779 3,514,036 -0.84(-9.70%)
May 23, 2006 8.267 8.814 8.264 8.615 3,451,709 +0.48(+5.90%)
May 22, 2006 8.159 8.159 7.682 8.135 4,382,528 -0.84(-9.34%)
May 19, 2006 8.887 8.976 8.776 8.973 870,347 +0.15(+1.74%)
May 18, 2006 8.787 9.059 8.785 8.820 984,241 -0.08(-0.85%)
May 17, 2006 9.402 9.440 8.693 8.895 3,744,793 -0.51(-5.39%)
May 16, 2006 9.353 9.631 9.302 9.402 1,663,899 +0.05(+0.52%)
May 15, 2006 9.704 9.704 9.278 9.353 2,236,339 -0.55(-5.58%)
May 12, 2006 10.11 10.18 9.906 9.906 2,903,383 -0.14(-1.42%)
May 11, 2006 10.39 10.41 10.04 10.05 1,022,453 -0.27(-2.61%)
May 10, 2006 10.43 10.43 10.27 10.32 995,742 +0.04(+0.34%)
May 09, 2006 9.989 10.28 9.987 10.28 972,369 +0.55(+5.62%)
May 08, 2006 9.421 9.736 9.286 9.736 3,035,827 +0.51(+5.58%)
May 05, 2006 9.450 9.461 9.113 9.221 1,765,550 -0.30(-3.12%)
May 04, 2006 9.725 9.725 9.440 9.518 1,871,283 -0.21(-2.13%)
May 03, 2006 9.787 9.787 9.601 9.725 2,262,680 -0.06(-0.63%)
May 02, 2006 9.639 9.787 9.496 9.787 2,847,734 +0.15(+1.54%)
May 01, 2006 9.448 9.733 9.448 9.639 1,759,243 +0.34(+3.65%)
Apr 28, 2006 9.386 9.386 9.235 9.299 480,805 -0.02(-0.20%)
Apr 27, 2006 9.380 9.396 9.278 9.318 305,326 -0.17(-1.76%)
Apr 26, 2006 9.380 9.510 9.289 9.485 409,946 +0.32(+3.50%)
Apr 25, 2006 9.138 9.219 9.138 9.165 266,001 +0.06(+0.68%)
Apr 24, 2006 9.256 9.259 9.086 9.103 629,944 -0.22(-2.37%)
Apr 21, 2006 9.272 9.375 9.262 9.324 1,174,931 +0.08(+0.85%)
Apr 20, 2006 9.232 9.272 9.178 9.245 448,158 +0.08(+0.85%)
Apr 19, 2006 9.165 9.197 9.086 9.167 477,466 +0.11(+1.22%)
Apr 18, 2006 8.763 9.103 8.763 9.057 1,571,151 +0.35(+4.02%)
Apr 17, 2006 8.733 8.863 8.706 8.706 435,544 -0.03(-0.37%)
Apr 13, 2006 8.949 8.836 8.685 8.739 777,599 -0.21(-2.35%)
Apr 12, 2006 8.590 9.011 8.491 8.949 1,544,810 +0.54(+6.48%)
Apr 11, 2006 8.539 8.539 8.404 8.404 1,226,499 -0.12(-1.36%)
Apr 10, 2006 8.464 8.542 8.434 8.520 620,669 +0.09(+1.05%)
Apr 07, 2006 8.464 8.464 8.380 8.431 659,994 +0.04(+0.42%)
Apr 06, 2006 8.291 8.458 8.264 8.396 623,637 +0.16(+1.93%)
Apr 05, 2006 8.383 8.437 8.181 8.237 1,169,737 -0.15(-1.83%)
Apr 04, 2006 8.275 8.437 8.248 8.391 741,612 +0.18(+2.20%)
Apr 03, 2006 8.229 8.248 8.194 8.210 931,931 +0.04(+0.49%)
Mar 31, 2006 8.113 8.181 8.000 8.170 1,116,685 +0.15(+1.92%)
Mar 30, 2006 8.167 8.248 7.860 8.016 1,065,118 -0.18(-2.17%)
Mar 29, 2006 8.130 8.251 8.057 8.194 551,294 +0.08(+1.00%)
Mar 28, 2006 8.313 8.313 8.038 8.113 1,023,566 -0.20(-2.40%)
Mar 27, 2006 8.216 8.329 8.173 8.313 1,334,087 +0.09(+1.11%)
Mar 24, 2006 8.221 8.394 8.159 8.221 1,565,586 -0.27(-3.21%)
Mar 23, 2006 8.248 8.617 8.208 8.493 2,243,759 +0.42(+5.24%)
Mar 22, 2006 7.962 8.073 7.952 8.070 831,764 +0.07(+0.91%)
Mar 21, 2006 8.100 8.116 7.979 7.997 1,019,485 -0.19(-2.30%)
Mar 20, 2006 8.154 8.221 8.086 8.186 966,434 +0.23(+2.91%)
Mar 17, 2006 7.906 7.957 7.817 7.954 1,801,537 +0.53(+7.11%)
Mar 16, 2006 7.415 7.483 7.386 7.426 1,617,154 +0.19(+2.61%)
Mar 15, 2006 7.251 7.278 7.183 7.237 733,080 +0.02(+0.22%)
Mar 14, 2006 7.183 7.289 7.183 7.221 815,811 +0.11(+1.55%)
Mar 13, 2006 7.251 7.251 7.100 7.111 741,241 -0.06(-0.79%)
Mar 10, 2006 7.170 7.224 7.162 7.167 753,113 +0.03(+0.38%)
Mar 09, 2006 7.170 7.183 7.119 7.140 762,017 +0.02(+0.26%)
Mar 08, 2006 7.156 7.178 7.086 7.121 638,848 -0.04(-0.49%)
Mar 07, 2006 7.229 7.272 7.105 7.156 1,946,965 -0.16(-2.17%)
Mar 06, 2006 7.361 7.440 7.305 7.316 232,611 -0.10(-1.35%)
Mar 03, 2006 7.480 7.480 7.369 7.415 1,056,585 +0.00(+0.04%)
Mar 02, 2006 7.413 7.440 7.372 7.413 756,081 +0.10(+1.33%)
Mar 01, 2006 7.275 7.364 7.237 7.316 535,712 +0.29(+4.18%)
Feb 28, 2006 7.205 7.213 7.022 7.022 509,001 -0.18(-2.54%)
Feb 27, 2006 7.237 7.294 7.186 7.205 844,006 +0.01(+0.07%)
Feb 24, 2006 7.183 7.224 7.135 7.200 358,378 +0.08(+1.17%)
Feb 23, 2006 7.022 7.197 6.995 7.116 529,776 +0.08(+1.15%)
Feb 22, 2006 7.030 7.081 6.873 7.035 409,946 -0.08(-1.17%)
Feb 21, 2006 7.143 7.200 7.051 7.119 329,440 -0.08(-1.16%)
Feb 17, 2006 7.183 7.237 7.170 7.202 260,436 -0.01(-0.07%)
Feb 16, 2006 7.086 7.210 7.068 7.208 651,832 +0.12(+1.71%)
Feb 15, 2006 7.094 7.143 7.027 7.086 450,013 +0.04(+0.54%)
Feb 14, 2006 7.068 7.073 7.014 7.049 519,759 -0.05(-0.65%)
Feb 13, 2006 7.121 7.140 7.065 7.094 434,060 -0.05(-0.75%)
Feb 10, 2006 7.159 7.159 7.022 7.148 568,359 -0.01(-0.11%)
Feb 09, 2006 7.165 7.278 7.156 7.156 902,252 +0.05(+0.64%)
Feb 08, 2006 7.192 7.210 7.105 7.111 1,130,041 -0.22(-3.05%)
Feb 07, 2006 7.493 7.499 7.334 7.334 814,327 -0.21(-2.82%)
Feb 06, 2006 7.407 7.679 7.361 7.547 1,134,864 +0.16(+2.19%)
Feb 03, 2006 7.493 7.493 7.386 7.386 627,347 -0.12(-1.65%)
Feb 02, 2006 7.480 7.604 7.440 7.509 1,666,866 +0.03(+0.43%)
Feb 01, 2006 7.380 7.504 7.337 7.477 605,087 +0.02(+0.22%)
Jan 31, 2006 7.332 7.493 7.262 7.461 2,501,228 -0.02(-0.25%)
Jan 30, 2006 7.286 7.542 7.286 7.480 566,133 +0.19(+2.59%)
Jan 27, 2006 7.216 7.329 7.200 7.291 1,032,099 +0.07(+0.97%)
Jan 26, 2006 7.181 7.224 7.119 7.221 523,098 +0.04(+0.56%)
Jan 25, 2006 7.103 7.251 7.103 7.181 573,924 +0.12(+1.68%)
Jan 24, 2006 6.941 7.078 6.898 7.062 567,988 -0.02(-0.23%)
Jan 23, 2006 7.035 7.103 7.016 7.078 676,689 +0.00(+0.00%)
Jan 20, 2006 7.089 7.167 7.008 7.078 1,252,097 -0.08(-1.09%)
Jan 19, 2006 7.130 7.173 7.068 7.156 1,075,876 +0.35(+5.19%)
Jan 18, 2006 6.847 6.879 6.739 6.803 905,962 -0.10(-1.41%)
Jan 17, 2006 7.081 7.084 6.876 6.900 778,712 -0.22(-3.07%)
Jan 13, 2006 7.183 7.224 7.073 7.119 721,208 -0.02(-0.34%)
Jan 12, 2006 7.280 7.351 7.135 7.143 632,912 -0.20(-2.68%)
Jan 11, 2006 7.359 7.475 7.305 7.340 1,827,877 +0.42(+6.04%)
Jan 10, 2006 6.968 6.995 6.828 6.922 846,232 -0.09(-1.23%)
Jan 09, 2006 6.954 7.008 6.927 7.008 882,589 +0.11(+1.60%)
Jan 06, 2006 6.852 6.898 6.744 6.898 1,039,890 +0.17(+2.57%)
Jan 05, 2006 6.860 6.863 6.588 6.725 2,020,793 -0.17(-2.50%)
Jan 04, 2006 6.752 6.898 6.752 6.898 4,193,322 +0.25(+3.81%)
Jan 03, 2006 6.685 6.714 6.636 6.644 1,178,641 +0.21(+3.31%)
Dec 30, 2005 6.434 6.469 6.378 6.431 405,494 -0.02(-0.33%)
Dec 29, 2005 6.450 6.458 6.378 6.453 351,700 +0.03(+0.42%)
Dec 28, 2005 6.528 6.566 6.367 6.426 445,932 +0.05(+0.85%)
Dec 27, 2005 6.483 6.515 6.367 6.372 285,292 -0.11(-1.75%)
Dec 23, 2005 6.461 6.496 6.431 6.485 701,174 -0.00(-0.04%)
Dec 22, 2005 6.577 6.577 6.418 6.488 979,789 -0.01(-0.08%)
Dec 21, 2005 6.639 6.652 6.469 6.493 1,144,510 -0.11(-1.67%)
Dec 20, 2005 6.634 6.704 6.515 6.604 503,436 -0.08(-1.17%)
Dec 19, 2005 6.537 6.739 6.537 6.682 1,584,506 +0.31(+4.82%)
Dec 16, 2005 6.334 6.415 6.294 6.375 1,063,263 -0.06(-0.92%)
Dec 15, 2005 6.456 6.496 6.394 6.434 1,932,868 -0.28(-4.14%)
Dec 14, 2005 6.739 6.741 6.349 6.712 1,565,957 -0.16(-2.35%)
Dec 13, 2005 6.787 6.917 6.785 6.873 2,207,402 +0.14(+2.12%)
Dec 12, 2005 6.636 6.731 6.636 6.731 1,666,496 +0.15(+2.25%)
Dec 09, 2005 6.496 6.671 6.496 6.582 1,610,847 +0.24(+3.74%)
Dec 08, 2005 6.348 6.386 6.324 6.345 917,463 +0.02(+0.38%)
Dec 07, 2005 6.388 6.415 6.272 6.321 1,203,498 +0.06(+1.03%)
Dec 06, 2005 6.076 6.256 6.070 6.256 1,206,094 +0.19(+3.06%)
Dec 05, 2005 6.043 6.070 5.987 6.070 960,498 +0.05(+0.81%)
Dec 02, 2005 5.984 6.027 5.930 6.022 688,932 +0.04(+0.59%)
Dec 01, 2005 5.890 6.000 5.890 5.987 698,948 +0.04(+0.59%)
Nov 30, 2005 5.911 5.970 5.825 5.952 989,064 +0.16(+2.79%)
Nov 29, 2005 5.787 5.790 5.690 5.790 271,566 +0.01(+0.09%)
Nov 28, 2005 5.768 5.798 5.731 5.784 1,422,754 +0.06(+1.04%)
Nov 25, 2005 5.631 5.731 5.631 5.725 310,891 +0.14(+2.46%)
Nov 23, 2005 5.615 5.620 5.555 5.588 748,661 -0.02(-0.43%)
Nov 22, 2005 5.593 5.647 5.515 5.612 291,228 +0.02(+0.34%)
Nov 21, 2005 5.580 5.609 5.558 5.593 307,552 +0.08(+1.47%)
Nov 18, 2005 5.458 5.518 5.448 5.512 375,072 +0.09(+1.69%)
Nov 17, 2005 5.356 5.431 5.337 5.421 503,807 -0.00(-0.05%)
Nov 16, 2005 5.429 5.483 5.364 5.423 201,448 +0.01(+0.10%)
Nov 15, 2005 5.342 5.445 5.388 5.418 417,365 +0.08(+1.41%)
Nov 14, 2005 5.383 5.402 5.324 5.342 396,590 -0.04(-0.70%)
Nov 11, 2005 5.453 5.453 5.227 5.380 795,035 -0.10(-1.82%)
Nov 10, 2005 5.348 5.504 5.334 5.480 355,039 +0.10(+1.90%)
Nov 09, 2005 5.421 5.431 5.377 5.377 156,187 -0.04(-0.80%)
Nov 08, 2005 5.464 5.445 5.337 5.421 355,410 -0.04(-0.74%)
Nov 07, 2005 5.445 5.485 5.426 5.461 464,481 -0.01(-0.25%)
Nov 04, 2005 5.607 5.607 5.391 5.475 457,433 -0.07(-1.26%)
Nov 03, 2005 5.480 5.572 5.418 5.545 803,197 +0.06(+1.08%)
Nov 02, 2005 5.472 5.499 5.445 5.485 641,445 -0.02(-0.29%)
Nov 01, 2005 5.488 5.526 5.418 5.501 549,439 +0.01(+0.25%)
Oct 31, 2005 5.324 5.534 5.315 5.488 1,230,209 +0.15(+2.78%)
Oct 28, 2005 5.391 5.418 5.270 5.340 780,196 -0.03(-0.55%)
Oct 27, 2005 5.512 5.512 5.345 5.369 300,132 -0.10(-1.78%)
Oct 26, 2005 5.450 5.499 5.426 5.466 267,856 -0.01(-0.10%)
Oct 25, 2005 5.566 5.566 5.434 5.472 595,071 -0.06(-1.02%)
Oct 24, 2005 5.496 5.534 5.458 5.528 309,407 +0.03(+0.59%)
Oct 21, 2005 5.434 5.520 5.431 5.496 431,463 +0.06(+1.09%)
Oct 20, 2005 5.553 5.553 5.375 5.437 680,028 -0.18(-3.26%)
Oct 19, 2005 5.531 5.620 5.413 5.620 676,689 +0.02(+0.39%)
Oct 18, 2005 5.639 5.639 5.593 5.598 557,600 -0.03(-0.57%)
Oct 17, 2005 5.499 5.674 5.472 5.631 716,756 +0.09(+1.65%)
Oct 14, 2005 5.526 5.550 5.475 5.539 788,728 +0.12(+2.24%)
Oct 13, 2005 5.458 5.458 5.367 5.418 379,524 -0.05(-0.89%)
Oct 12, 2005 5.499 5.499 5.450 5.466 959,385 -0.05(-0.93%)
Oct 11, 2005 5.553 5.566 5.501 5.518 409,946 -0.01(-0.15%)
Oct 10, 2005 5.739 5.739 5.485 5.526 269,711 +0.04(+0.79%)
Oct 07, 2005 5.512 5.537 5.461 5.483 1,318,505 -0.02(-0.39%)
Oct 06, 2005 5.687 5.687 5.496 5.504 1,979,613 -0.24(-4.13%)
Oct 05, 2005 5.714 5.828 5.687 5.741 1,238,742 -0.01(-0.23%)
Oct 04, 2005 5.698 5.758 5.663 5.755 868,863 +0.06(+0.99%)
Oct 03, 2005 5.607 5.701 5.545 5.698 1,100,362 +0.09(+1.59%)
Sep 30, 2005 5.499 5.625 5.499 5.609 1,235,032 +0.17(+3.12%)
Sep 29, 2005 5.458 5.561 5.394 5.439 706,368 +0.05(+0.85%)
Sep 28, 2005 5.391 5.413 5.375 5.394 353,555 -0.02(-0.45%)
Sep 27, 2005 5.391 5.461 5.377 5.418 345,393 +0.01(+0.20%)
Sep 26, 2005 5.418 5.485 5.394 5.407 557,971 +0.13(+2.50%)
Sep 23, 2005 5.275 5.313 5.189 5.275 572,069 +0.03(+0.62%)
Sep 22, 2005 5.256 5.267 5.224 5.243 884,444 -0.14(-2.65%)
Sep 21, 2005 5.391 5.445 5.369 5.386 629,573 -0.04(-0.79%)
Sep 20, 2005 5.539 5.539 5.391 5.429 1,158,236 -0.13(-2.38%)
Sep 19, 2005 5.558 5.728 5.539 5.561 494,532 -0.01(-0.10%)
Sep 16, 2005 5.539 5.577 5.510 5.566 734,564 +0.11(+1.98%)
Sep 15, 2005 5.464 5.496 5.426 5.458 846,603 -0.04(-0.78%)
Sep 14, 2005 5.472 5.558 5.458 5.501 1,064,376 -0.11(-1.92%)
Sep 13, 2005 5.658 5.671 5.580 5.609 973,482 -0.15(-2.53%)
Sep 12, 2005 5.784 5.801 5.660 5.755 1,835,668 -0.03(-0.51%)
Sep 09, 2005 5.930 5.930 5.749 5.784 4,216,695 +0.11(+1.95%)
Sep 08, 2005 5.593 5.698 5.558 5.674 2,803,957 +0.27(+5.09%)
Sep 07, 2005 5.310 5.407 5.289 5.399 1,287,342 +0.12(+2.19%)
Sep 06, 2005 5.270 5.332 5.253 5.283 2,384,365 +0.10(+1.87%)
Sep 02, 2005 5.175 5.227 5.156 5.186 705,255 +0.04(+0.84%)
Sep 01, 2005 5.221 5.229 5.054 5.143 2,383,623 -0.03(-0.62%)
Aug 31, 2005 5.310 5.318 5.081 5.175 3,505,874 +0.06(+1.16%)
Aug 30, 2005 5.146 5.162 5.049 5.116 2,416,641 +0.24(+4.86%)
Aug 29, 2005 4.846 4.919 4.787 4.879 2,385,478 -0.19(-3.77%)
Aug 26, 2005 5.132 5.132 5.043 5.070 1,340,394 -0.02(-0.42%)
Aug 25, 2005 5.135 5.148 5.065 5.092 2,656,673 +0.08(+1.56%)
Aug 24, 2005 5.189 5.243 4.954 5.014 5,798,975 -0.39(-7.28%)
Aug 23, 2005 5.504 5.507 5.367 5.407 1,262,856 -0.13(-2.34%)
Aug 22, 2005 5.526 5.566 5.515 5.537 376,927 +0.04(+0.74%)
Aug 19, 2005 5.469 5.512 5.458 5.496 473,014 +0.03(+0.49%)
Aug 18, 2005 5.512 5.515 5.394 5.469 1,351,894 -0.18(-3.24%)
Aug 17, 2005 5.634 5.677 5.620 5.652 488,967 +0.00(+0.05%)
Aug 16, 2005 5.625 5.696 5.623 5.650 1,067,714 -0.05(-0.90%)
Aug 15, 2005 5.741 5.752 5.620 5.701 1,267,679 -0.20(-3.34%)
Aug 12, 2005 6.038 6.041 5.890 5.898 795,406 -0.30(-4.79%)
Aug 11, 2005 6.186 6.251 6.148 6.194 249,677 -0.02(-0.30%)
Aug 10, 2005 6.146 6.264 6.146 6.213 568,730 +0.18(+2.90%)
Aug 09, 2005 5.938 6.086 5.925 6.038 780,938 +0.12(+2.10%)
Aug 08, 2005 5.917 5.957 5.868 5.914 656,655 -0.13(-2.18%)
Aug 05, 2005 6.127 6.127 5.968 6.046 331,666 -0.08(-1.28%)
Aug 04, 2005 6.194 6.197 6.089 6.124 349,103 -0.13(-2.07%)
Aug 03, 2005 6.294 6.294 6.232 6.253 623,637 +0.00(+0.04%)
Aug 02, 2005 6.253 6.283 6.229 6.251 602,861 +0.15(+2.47%)
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.