Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2006
9.050
9.050
8.851
8.985
572,355
-0.06(-0.71%)
Jul 28, 2006
8.670
9.050
8.670
9.050
638,011
+0.38(+4.38%)
Jul 27, 2006
8.678
8.794
8.651
8.670
710,343
+0.03(+0.34%)
Jul 26, 2006
8.627
8.708
8.530
8.640
498,168
+0.06(+0.66%)
Jul 25, 2006
8.627
8.643
8.495
8.584
1,015,995
-0.04(-0.50%)
Jul 24, 2006
8.573
8.721
8.417
8.627
1,253,766
+0.38(+4.58%)
Jul 21, 2006
8.425
8.425
8.217
8.249
777,854
-0.20(-2.42%)
Jul 20, 2006
8.802
8.805
8.454
8.454
899,892
-0.35(-3.95%)
Jul 19, 2006
8.290
8.856
8.282
8.802
2,087,632
+0.48(+5.80%)
Jul 18, 2006
8.357
8.403
8.284
8.319
944,034
+0.06(+0.75%)
Jul 17, 2006
8.128
8.319
8.128
8.257
649,139
+0.08(+1.02%)
Jul 14, 2006
8.357
8.357
8.031
8.174
1,371,353
-0.02(-0.26%)
Jul 13, 2006
8.632
8.648
8.104
8.195
2,517,918
-0.26(-3.12%)
Jul 12, 2006
8.600
8.654
8.460
8.460
369,823
-0.20(-2.30%)
Jul 11, 2006
8.616
8.662
8.519
8.659
690,313
+0.09(+1.01%)
Jul 10, 2006
8.640
8.683
8.568
8.573
807,529
-0.07(-0.84%)
Jul 07, 2006
9.166
9.166
8.581
8.646
1,168,079
-0.13(-1.44%)
Jul 06, 2006
8.834
8.834
8.716
8.772
452,913
+0.19(+2.20%)
Jul 05, 2006
8.600
8.692
8.584
8.584
1,128,760
-0.33(-3.75%)
Jul 03, 2006
8.667
8.918
8.627
8.918
871,330
+0.26(+3.05%)
Jun 30, 2006
8.492
8.732
8.449
8.654
735,196
-0.03(-0.31%)
Jun 29, 2006
8.088
8.708
8.018
8.681
3,036,859
+0.59(+7.33%)
Jun 28, 2006
8.107
8.179
7.996
8.088
1,406,221
-0.04(-0.53%)
Jun 27, 2006
8.201
8.260
8.123
8.131
777,854
-0.15(-1.76%)
Jun 26, 2006
8.290
8.317
8.109
8.276
1,152,500
-0.08(-1.00%)
Jun 23, 2006
8.425
8.454
8.330
8.360
352,019
-0.09(-1.08%)
Jun 22, 2006
8.600
8.616
8.425
8.452
971,112
-0.21(-2.46%)
Jun 21, 2006
8.357
8.678
8.357
8.665
1,458,152
+0.21(+2.45%)
Jun 20, 2006
8.430
8.519
8.317
8.457
2,418,136
+0.19(+2.32%)
Jun 19, 2006
8.371
8.486
8.249
8.266
1,530,114
-0.23(-2.73%)
Jun 16, 2006
8.627
8.770
8.284
8.497
1,927,758
+0.26(+3.11%)
Jun 15, 2006
7.713
8.319
7.713
8.241
2,235,265
+0.61(+7.98%)
Jun 14, 2006
7.554
7.791
7.441
7.632
1,674,779
+0.10(+1.29%)
Jun 13, 2006
7.562
7.821
7.387
7.535
1,343,533
-0.06(-0.78%)
Jun 12, 2006
7.818
7.910
7.592
7.594
828,301
-0.15(-1.88%)
Jun 09, 2006
7.964
8.136
7.721
7.740
1,684,794
-0.02(-0.31%)
Jun 08, 2006
7.513
7.813
7.454
7.764
2,430,377
-0.17(-2.11%)
Jun 07, 2006
8.061
8.222
7.931
7.931
2,254,182
-0.35(-4.17%)
Jun 06, 2006
8.479
8.576
8.257
8.276
1,539,758
-0.33(-3.88%)
Jun 05, 2006
8.856
8.929
8.611
8.611
880,232
-0.25(-2.77%)
Jun 02, 2006
8.627
8.864
8.627
8.856
1,627,299
+0.23(+2.66%)
Jun 01, 2006
8.252
8.659
8.236
8.627
2,198,171
+0.31(+3.69%)
May 31, 2006
8.020
8.430
8.009
8.319
1,165,483
+0.09(+1.05%)
May 30, 2006
8.554
8.640
8.088
8.233
3,043,907
-0.32(-3.69%)
May 26, 2006
8.754
8.759
8.444
8.549
2,925,578
+0.33(+3.97%)
May 25, 2006
7.980
8.349
7.791
8.222
3,747,203
+0.44(+5.68%)
May 24, 2006
8.101
8.239
7.624
7.780
3,513,513
-0.84(-9.70%)
May 23, 2006
8.268
8.816
8.266
8.616
3,451,195
+0.48(+5.90%)
May 22, 2006
8.160
8.160
7.683
8.136
4,381,876
-0.84(-9.34%)
May 19, 2006
8.888
8.977
8.778
8.975
870,217
+0.15(+1.74%)
May 18, 2006
8.789
9.061
8.786
8.821
984,095
-0.08(-0.85%)
May 17, 2006
9.403
9.441
8.694
8.896
3,744,235
-0.51(-5.39%)
May 16, 2006
9.355
9.632
9.303
9.403
1,663,651
+0.05(+0.52%)
May 15, 2006
9.705
9.705
9.279
9.355
2,236,006
-0.55(-5.58%)
May 12, 2006
10.11
10.18
9.907
9.907
2,902,951
-0.14(-1.42%)
May 11, 2006
10.39
10.41
10.04
10.05
1,022,301
-0.27(-2.61%)
May 10, 2006
10.43
10.43
10.27
10.32
995,594
+0.04(+0.34%)
May 09, 2006
9.991
10.28
9.988
10.28
972,225
+0.55(+5.62%)
May 08, 2006
9.422
9.738
9.287
9.738
3,035,375
+0.51(+5.58%)
May 05, 2006
9.452
9.463
9.115
9.223
1,765,288
-0.30(-3.12%)
May 04, 2006
9.727
9.727
9.441
9.519
1,871,005
-0.21(-2.13%)
May 03, 2006
9.789
9.789
9.603
9.727
2,262,343
-0.06(-0.63%)
May 02, 2006
9.640
9.789
9.498
9.789
2,847,310
+0.15(+1.54%)
May 01, 2006
9.449
9.735
9.449
9.640
1,758,982
+0.34(+3.65%)
Apr 28, 2006
9.387
9.387
9.236
9.301
480,734
-0.02(-0.20%)
Apr 27, 2006
9.382
9.398
9.279
9.320
305,280
-0.17(-1.76%)
Apr 26, 2006
9.382
9.511
9.290
9.487
409,885
+0.32(+3.50%)
Apr 25, 2006
9.139
9.220
9.139
9.166
265,961
+0.06(+0.68%)
Apr 24, 2006
9.258
9.260
9.088
9.104
629,850
-0.22(-2.37%)
Apr 21, 2006
9.274
9.376
9.263
9.325
1,174,756
+0.08(+0.85%)
Apr 20, 2006
9.233
9.274
9.179
9.247
448,091
+0.08(+0.85%)
Apr 19, 2006
9.166
9.198
9.088
9.169
477,395
+0.11(+1.22%)
Apr 18, 2006
8.764
9.104
8.764
9.058
1,570,917
+0.35(+4.02%)
Apr 17, 2006
8.735
8.864
8.708
8.708
435,479
-0.03(-0.37%)
Apr 13, 2006
8.950
8.837
8.686
8.740
777,483
-0.21(-2.35%)
Apr 12, 2006
8.592
9.012
8.492
8.950
1,544,580
+0.54(+6.48%)
Apr 11, 2006
8.541
8.541
8.406
8.406
1,226,317
-0.12(-1.36%)
Apr 10, 2006
8.465
8.543
8.435
8.522
620,577
+0.09(+1.06%)
Apr 07, 2006
8.465
8.465
8.381
8.433
659,896
+0.04(+0.42%)
Apr 06, 2006
8.293
8.460
8.266
8.398
623,544
+0.16(+1.93%)
Apr 05, 2006
8.384
8.438
8.182
8.239
1,169,563
-0.15(-1.83%)
Apr 04, 2006
8.276
8.438
8.249
8.392
741,502
+0.18(+2.20%)
Apr 03, 2006
8.231
8.249
8.195
8.212
931,793
+0.04(+0.49%)
Mar 31, 2006
8.115
8.182
8.001
8.171
1,116,519
+0.15(+1.92%)
Mar 30, 2006
8.169
8.249
7.861
8.018
1,064,959
-0.18(-2.17%)
Mar 29, 2006
8.131
8.252
8.058
8.195
551,212
+0.08(+1.00%)
Mar 28, 2006
8.314
8.314
8.039
8.115
1,023,414
-0.20(-2.40%)
Mar 27, 2006
8.217
8.330
8.174
8.314
1,333,888
+0.09(+1.11%)
Mar 24, 2006
8.222
8.395
8.160
8.222
1,565,353
-0.27(-3.21%)
Mar 23, 2006
8.249
8.619
8.209
8.495
2,243,425
+0.42(+5.24%)
Mar 22, 2006
7.964
8.074
7.953
8.071
831,640
+0.07(+0.91%)
Mar 21, 2006
8.101
8.117
7.980
7.999
1,019,334
-0.19(-2.30%)
Mar 20, 2006
8.155
8.222
8.088
8.187
966,290
+0.23(+2.91%)
Mar 17, 2006
7.907
7.958
7.818
7.956
1,801,269
+0.53(+7.11%)
Mar 16, 2006
7.416
7.484
7.387
7.427
1,616,913
+0.19(+2.61%)
Mar 15, 2006
7.252
7.279
7.185
7.238
732,971
+0.02(+0.22%)
Mar 14, 2006
7.185
7.290
7.185
7.222
815,689
+0.11(+1.55%)
Mar 13, 2006
7.252
7.252
7.101
7.112
741,131
-0.06(-0.79%)
Mar 10, 2006
7.171
7.225
7.163
7.168
753,001
+0.03(+0.38%)
Mar 09, 2006
7.171
7.185
7.120
7.141
761,904
+0.02(+0.26%)
Mar 08, 2006
7.158
7.179
7.087
7.123
638,753
-0.04(-0.49%)
Mar 07, 2006
7.230
7.273
7.106
7.158
1,946,676
-0.16(-2.17%)
Mar 06, 2006
7.362
7.441
7.306
7.317
232,577
-0.10(-1.34%)
Mar 03, 2006
7.481
7.481
7.371
7.416
1,056,427
+0.00(+0.04%)
Mar 02, 2006
7.414
7.441
7.373
7.414
755,969
+0.10(+1.33%)
Mar 01, 2006
7.276
7.365
7.238
7.317
535,632
+0.29(+4.18%)
Feb 28, 2006
7.206
7.214
7.023
7.023
508,925
-0.18(-2.54%)
Feb 27, 2006
7.238
7.295
7.187
7.206
843,881
+0.01(+0.07%)
Feb 24, 2006
7.185
7.225
7.136
7.201
358,324
+0.08(+1.17%)
Feb 23, 2006
7.023
7.198
6.996
7.117
529,697
+0.08(+1.15%)
Feb 22, 2006
7.031
7.082
6.874
7.036
409,885
-0.08(-1.17%)
Feb 21, 2006
7.144
7.201
7.052
7.120
329,391
-0.08(-1.16%)
Feb 17, 2006
7.185
7.238
7.171
7.203
260,397
-0.01(-0.07%)
Feb 16, 2006
7.087
7.211
7.069
7.209
651,735
+0.12(+1.71%)
Feb 15, 2006
7.096
7.144
7.028
7.087
449,946
+0.04(+0.54%)
Feb 14, 2006
7.069
7.074
7.015
7.050
519,682
-0.05(-0.65%)
Feb 13, 2006
7.123
7.141
7.066
7.096
433,996
-0.05(-0.75%)
Feb 10, 2006
7.160
7.160
7.023
7.149
568,275
-0.01(-0.11%)
Feb 09, 2006
7.166
7.279
7.158
7.158
902,118
+0.05(+0.64%)
Feb 08, 2006
7.193
7.211
7.106
7.112
1,129,873
-0.22(-3.05%)
Feb 07, 2006
7.495
7.500
7.335
7.335
814,206
-0.21(-2.82%)
Feb 06, 2006
7.408
7.681
7.362
7.548
1,134,695
+0.16(+2.19%)
Feb 03, 2006
7.495
7.495
7.387
7.387
627,254
-0.12(-1.65%)
Feb 02, 2006
7.481
7.605
7.441
7.510
1,666,618
+0.03(+0.43%)
Feb 01, 2006
7.381
7.505
7.338
7.478
604,997
+0.02(+0.22%)
Jan 31, 2006
7.333
7.495
7.263
7.462
2,500,855
-0.02(-0.25%)
Jan 30, 2006
7.287
7.543
7.287
7.481
566,049
+0.19(+2.59%)
Jan 27, 2006
7.217
7.330
7.201
7.292
1,031,946
+0.07(+0.97%)
Jan 26, 2006
7.182
7.225
7.120
7.222
523,020
+0.04(+0.56%)
Jan 25, 2006
7.104
7.252
7.104
7.182
573,839
+0.12(+1.68%)
Jan 24, 2006
6.942
7.079
6.899
7.063
567,904
-0.02(-0.23%)
Jan 23, 2006
7.036
7.104
7.017
7.079
676,588
+0.00(+0.00%)
Jan 20, 2006
7.090
7.168
7.009
7.079
1,251,911
-0.08(-1.09%)
Jan 19, 2006
7.131
7.174
7.069
7.158
1,075,716
+0.35(+5.19%)
Jan 18, 2006
6.848
6.880
6.740
6.804
905,827
-0.10(-1.41%)
Jan 17, 2006
7.082
7.085
6.877
6.901
778,596
-0.22(-3.07%)
Jan 13, 2006
7.185
7.225
7.074
7.120
721,101
-0.02(-0.34%)
Jan 12, 2006
7.282
7.352
7.136
7.144
632,818
-0.20(-2.68%)
Jan 11, 2006
7.360
7.476
7.306
7.341
1,827,605
+0.42(+6.04%)
Jan 10, 2006
6.969
6.996
6.829
6.923
846,106
-0.09(-1.23%)
Jan 09, 2006
6.955
7.009
6.928
7.009
882,458
+0.11(+1.60%)
Jan 06, 2006
6.853
6.899
6.745
6.899
1,039,735
+0.17(+2.57%)
Jan 05, 2006
6.861
6.864
6.589
6.726
2,020,492
-0.17(-2.50%)
Jan 04, 2006
6.753
6.899
6.753
6.899
4,192,698
+0.25(+3.81%)
Jan 03, 2006
6.686
6.715
6.637
6.645
1,178,466
+0.21(+3.31%)
Dec 30, 2005
6.435
6.470
6.378
6.432
405,433
-0.02(-0.33%)
Dec 29, 2005
6.451
6.459
6.378
6.454
351,648
+0.03(+0.42%)
Dec 28, 2005
6.529
6.567
6.368
6.427
445,866
+0.05(+0.85%)
Dec 27, 2005
6.484
6.516
6.368
6.373
285,250
-0.11(-1.75%)
Dec 23, 2005
6.462
6.497
6.432
6.486
701,070
-0.00(-0.04%)
Dec 22, 2005
6.578
6.578
6.419
6.489
979,644
-0.01(-0.08%)
Dec 21, 2005
6.640
6.653
6.470
6.494
1,144,339
-0.11(-1.67%)
Dec 20, 2005
6.635
6.705
6.516
6.605
503,361
-0.08(-1.17%)
Dec 19, 2005
6.537
6.740
6.537
6.683
1,584,271
+0.31(+4.82%)
Dec 16, 2005
6.335
6.416
6.295
6.376
1,063,104
-0.06(-0.92%)
Dec 15, 2005
6.457
6.497
6.395
6.435
1,932,580
-0.28(-4.14%)
Dec 14, 2005
6.740
6.742
6.349
6.713
1,565,724
-0.16(-2.35%)
Dec 13, 2005
6.788
6.918
6.786
6.874
2,207,073
+0.14(+2.12%)
Dec 12, 2005
6.637
6.732
6.637
6.732
1,666,248
+0.15(+2.25%)
Dec 09, 2005
6.497
6.672
6.497
6.583
1,610,607
+0.24(+3.74%)
Dec 08, 2005
6.349
6.387
6.325
6.346
917,326
+0.02(+0.38%)
Dec 07, 2005
6.389
6.416
6.273
6.322
1,203,318
+0.06(+1.03%)
Dec 06, 2005
6.077
6.257
6.071
6.257
1,205,915
+0.19(+3.06%)
Dec 05, 2005
6.044
6.071
5.988
6.071
960,355
+0.05(+0.81%)
Dec 02, 2005
5.985
6.028
5.931
6.023
688,829
+0.04(+0.59%)
Dec 01, 2005
5.890
6.001
5.890
5.988
698,844
+0.04(+0.59%)
Nov 30, 2005
5.912
5.971
5.826
5.952
988,917
+0.16(+2.79%)
Nov 29, 2005
5.788
5.791
5.691
5.791
271,525
+0.01(+0.09%)
Nov 28, 2005
5.769
5.799
5.731
5.785
1,422,542
+0.06(+1.04%)
Nov 25, 2005
5.632
5.731
5.632
5.726
310,845
+0.14(+2.46%)
Nov 23, 2005
5.616
5.621
5.556
5.589
748,550
-0.02(-0.43%)
Nov 22, 2005
5.594
5.648
5.516
5.613
291,185
+0.02(+0.34%)
Nov 21, 2005
5.580
5.610
5.559
5.594
307,506
+0.08(+1.47%)
Nov 18, 2005
5.459
5.518
5.448
5.513
375,017
+0.09(+1.69%)
Nov 17, 2005
5.357
5.432
5.338
5.421
503,732
-0.00(-0.05%)
Nov 16, 2005
5.429
5.483
5.365
5.424
201,418
+0.01(+0.10%)
Nov 15, 2005
5.343
5.446
5.389
5.419
417,303
+0.08(+1.41%)
Nov 14, 2005
5.384
5.403
5.324
5.343
396,531
-0.04(-0.70%)
Nov 11, 2005
5.454
5.454
5.227
5.381
794,917
-0.10(-1.82%)
Nov 10, 2005
5.349
5.505
5.335
5.481
354,986
+0.10(+1.90%)
Nov 09, 2005
5.421
5.432
5.378
5.378
156,164
-0.04(-0.80%)
Nov 08, 2005
5.465
5.446
5.338
5.421
355,357
-0.04(-0.74%)
Nov 07, 2005
5.446
5.486
5.427
5.462
464,412
-0.01(-0.25%)
Nov 04, 2005
5.607
5.607
5.392
5.475
457,365
-0.07(-1.26%)
Nov 03, 2005
5.481
5.572
5.419
5.545
803,078
+0.06(+1.08%)
Nov 02, 2005
5.473
5.500
5.446
5.486
641,349
-0.02(-0.29%)
Nov 01, 2005
5.489
5.527
5.419
5.502
549,357
+0.01(+0.25%)
Oct 31, 2005
5.324
5.535
5.316
5.489
1,230,026
+0.15(+2.78%)
Oct 28, 2005
5.392
5.419
5.270
5.341
780,080
-0.03(-0.55%)
Oct 27, 2005
5.513
5.513
5.346
5.370
300,087
-0.10(-1.78%)
Oct 26, 2005
5.451
5.500
5.427
5.467
267,816
-0.01(-0.10%)
Oct 25, 2005
5.567
5.567
5.435
5.473
594,982
-0.06(-1.02%)
Oct 24, 2005
5.497
5.535
5.459
5.529
309,361
+0.03(+0.59%)
Oct 21, 2005
5.435
5.521
5.432
5.497
431,399
+0.06(+1.09%)
Oct 20, 2005
5.554
5.554
5.376
5.438
679,927
-0.18(-3.26%)
Oct 19, 2005
5.532
5.621
5.413
5.621
676,588
+0.02(+0.39%)
Oct 18, 2005
5.640
5.640
5.594
5.599
557,517
-0.03(-0.57%)
Oct 17, 2005
5.500
5.675
5.473
5.632
716,649
+0.09(+1.65%)
Oct 14, 2005
5.527
5.551
5.475
5.540
788,611
+0.12(+2.24%)
Oct 13, 2005
5.459
5.459
5.367
5.419
379,468
-0.05(-0.89%)
Oct 12, 2005
5.500
5.500
5.451
5.467
959,242
-0.05(-0.93%)
Oct 11, 2005
5.554
5.567
5.502
5.518
409,885
-0.01(-0.15%)
Oct 10, 2005
5.740
5.740
5.486
5.527
269,671
+0.04(+0.79%)
Oct 07, 2005
5.513
5.537
5.462
5.483
1,318,309
-0.02(-0.39%)
Oct 06, 2005
5.688
5.688
5.497
5.505
1,979,318
-0.24(-4.13%)
Oct 05, 2005
5.715
5.828
5.688
5.742
1,238,557
-0.01(-0.23%)
Oct 04, 2005
5.699
5.758
5.664
5.756
868,733
+0.06(+0.99%)
Oct 03, 2005
5.607
5.702
5.545
5.699
1,100,198
+0.09(+1.59%)
Sep 30, 2005
5.500
5.626
5.500
5.610
1,234,848
+0.17(+3.12%)
Sep 29, 2005
5.459
5.562
5.394
5.440
706,263
+0.05(+0.85%)
Sep 28, 2005
5.392
5.413
5.376
5.394
353,502
-0.02(-0.45%)
Sep 27, 2005
5.392
5.462
5.378
5.419
345,342
+0.01(+0.20%)
Sep 26, 2005
5.419
5.486
5.394
5.408
557,888
+0.13(+2.50%)
Sep 23, 2005
5.276
5.314
5.190
5.276
571,984
+0.03(+0.62%)
Sep 22, 2005
5.257
5.268
5.225
5.243
884,313
-0.14(-2.65%)
Sep 21, 2005
5.392
5.446
5.370
5.386
629,479
-0.04(-0.79%)
Sep 20, 2005
5.540
5.540
5.392
5.429
1,158,064
-0.13(-2.38%)
Sep 19, 2005
5.559
5.729
5.540
5.562
494,458
-0.01(-0.10%)
Sep 16, 2005
5.540
5.578
5.510
5.567
734,454
+0.11(+1.98%)
Sep 15, 2005
5.465
5.497
5.427
5.459
846,477
-0.04(-0.78%)
Sep 14, 2005
5.473
5.559
5.459
5.502
1,064,217
-0.11(-1.92%)
Sep 13, 2005
5.659
5.672
5.580
5.610
973,338
-0.15(-2.53%)
Sep 12, 2005
5.785
5.802
5.661
5.756
1,835,395
-0.03(-0.51%)
Sep 09, 2005
5.931
5.931
5.750
5.785
4,216,067
+0.11(+1.95%)
Sep 08, 2005
5.594
5.699
5.559
5.675
2,803,540
+0.27(+5.09%)
Sep 07, 2005
5.311
5.408
5.289
5.400
1,287,150
+0.12(+2.19%)
Sep 06, 2005
5.270
5.332
5.254
5.284
2,384,010
+0.10(+1.87%)
Sep 02, 2005
5.176
5.227
5.157
5.187
705,150
+0.04(+0.84%)
Sep 01, 2005
5.222
5.230
5.055
5.144
2,383,268
-0.03(-0.62%)
Aug 31, 2005
5.311
5.319
5.082
5.176
3,505,352
+0.06(+1.16%)
Aug 30, 2005
5.146
5.163
5.049
5.117
2,416,282
+0.24(+4.86%)
Aug 29, 2005
4.847
4.920
4.788
4.880
2,385,123
-0.19(-3.77%)
Aug 26, 2005
5.133
5.133
5.044
5.071
1,340,194
-0.02(-0.42%)
Aug 25, 2005
5.136
5.149
5.066
5.093
2,656,278
+0.08(+1.56%)
Aug 24, 2005
5.190
5.243
4.955
5.014
5,798,112
-0.39(-7.28%)
Aug 23, 2005
5.505
5.508
5.367
5.408
1,262,668
-0.13(-2.34%)
Aug 22, 2005
5.527
5.567
5.516
5.537
376,871
+0.04(+0.74%)
Aug 19, 2005
5.470
5.513
5.459
5.497
472,944
+0.03(+0.49%)
Aug 18, 2005
5.513
5.516
5.394
5.470
1,351,693
-0.18(-3.24%)
Aug 17, 2005
5.634
5.678
5.621
5.653
488,894
+0.00(+0.05%)
Aug 16, 2005
5.626
5.696
5.624
5.651
1,067,556
-0.05(-0.90%)
Aug 15, 2005
5.742
5.753
5.621
5.702
1,267,491
-0.20(-3.34%)
Aug 12, 2005
6.039
6.041
5.890
5.899
795,288
-0.30(-4.79%)
Aug 11, 2005
6.187
6.252
6.149
6.195
249,640
-0.02(-0.30%)
Aug 10, 2005
6.147
6.265
6.147
6.214
568,646
+0.18(+2.90%)
Aug 09, 2005
5.939
6.087
5.926
6.039
780,821
+0.12(+2.10%)
Aug 08, 2005
5.917
5.958
5.869
5.915
656,558
-0.13(-2.18%)
Aug 05, 2005
6.128
6.128
5.969
6.047
331,617
-0.08(-1.28%)
Aug 04, 2005
6.195
6.198
6.090
6.125
349,051
-0.13(-2.07%)
Aug 03, 2005
6.295
6.295
6.233
6.254
623,544
+0.00(+0.04%)
Aug 02, 2005
6.254
6.284
6.230
6.252
602,772
+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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.