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 (%)
Jun 30, 2003
3.003
3.019
2.981
3.019
216,659
+0.04(+1.36%)
Jun 27, 2003
3.011
3.019
2.970
2.978
443,335
+0.01(+0.45%)
Jun 26, 2003
2.900
2.965
2.884
2.965
724,918
+0.09(+3.19%)
Jun 25, 2003
2.871
2.930
2.871
2.873
786,503
+0.04(+1.52%)
Jun 24, 2003
2.838
2.838
2.790
2.830
298,648
+0.04(+1.25%)
Jun 23, 2003
2.830
2.868
2.790
2.795
716,014
-0.14(-4.86%)
Jun 20, 2003
2.952
2.957
2.911
2.938
332,037
-0.03(-1.09%)
Jun 19, 2003
2.968
2.992
2.965
2.970
394,735
+0.00(+0.09%)
Jun 18, 2003
2.992
2.992
2.914
2.968
860,701
-0.05(-1.70%)
Jun 17, 2003
2.992
3.054
2.978
3.019
774,260
-0.07(-2.18%)
Jun 16, 2003
2.997
3.086
2.992
3.086
715,272
+0.08(+2.51%)
Jun 13, 2003
2.965
3.019
2.965
3.011
1,663,157
+0.14(+4.88%)
Jun 12, 2003
2.825
2.930
2.803
2.871
3,655,384
-0.18(-5.75%)
Jun 11, 2003
3.041
3.046
3.041
3.046
198,109
+0.01(+0.18%)
Jun 10, 2003
3.049
3.070
3.032
3.041
1,252,839
-0.03(-1.05%)
Jun 09, 2003
3.032
3.108
3.032
3.073
782,793
+0.05(+1.79%)
Jun 06, 2003
2.978
3.062
2.978
3.019
486,370
+0.03(+0.90%)
Jun 05, 2003
3.086
3.086
2.965
2.992
1,021,711
-0.05(-1.77%)
Jun 04, 2003
3.046
3.070
3.024
3.046
530,147
-0.00(-0.09%)
Jun 03, 2003
3.073
3.089
3.019
3.049
1,163,430
-0.21(-6.45%)
Jun 02, 2003
3.175
3.283
3.175
3.259
1,381,203
+0.20(+6.52%)
May 30, 2003
3.051
3.113
3.041
3.059
814,698
-0.00(-0.09%)
May 29, 2003
2.984
3.089
2.984
3.062
577,634
+0.03(+0.98%)
May 28, 2003
2.992
3.032
2.978
3.032
1,084,409
+0.09(+3.02%)
May 27, 2003
2.873
2.946
2.863
2.943
743,096
+0.13(+4.60%)
May 23, 2003
2.817
2.830
2.803
2.814
598,781
+0.05(+1.75%)
May 22, 2003
2.790
2.793
2.755
2.766
802,084
-0.04(-1.35%)
May 21, 2003
2.782
2.803
2.749
2.803
316,085
+0.06(+2.36%)
May 20, 2003
2.776
2.776
2.722
2.739
493,048
+0.14(+5.29%)
May 19, 2003
2.698
2.698
2.601
2.601
540,535
-0.12(-4.36%)
May 16, 2003
2.731
2.787
2.709
2.720
358,378
-0.02(-0.59%)
May 15, 2003
2.695
2.749
2.695
2.736
286,776
+0.04(+1.50%)
May 14, 2003
2.728
2.763
2.695
2.695
505,662
-0.05(-1.67%)
May 13, 2003
2.776
2.776
2.739
2.741
410,317
-0.04(-1.45%)
May 12, 2003
2.771
2.809
2.757
2.782
966,434
+0.06(+2.38%)
May 09, 2003
2.701
2.739
2.701
2.717
1,045,826
+0.04(+1.61%)
May 08, 2003
2.695
2.717
2.674
2.674
582,828
-0.02(-0.80%)
May 07, 2003
2.701
2.741
2.695
2.695
1,049,536
+0.05(+1.94%)
May 06, 2003
2.652
2.663
2.636
2.644
216,659
-0.01(-0.51%)
May 05, 2003
2.628
2.666
2.604
2.658
520,501
+0.10(+3.79%)
May 02, 2003
2.493
2.574
2.493
2.561
320,908
+0.04(+1.60%)
May 01, 2003
2.534
2.550
2.485
2.520
273,421
+0.02(+0.97%)
Apr 30, 2003
2.534
2.534
2.496
2.496
287,518
+0.03(+1.31%)
Apr 29, 2003
2.466
2.477
2.431
2.464
177,705
+0.06(+2.58%)
Apr 28, 2003
2.337
2.404
2.337
2.402
361,717
+0.09(+3.85%)
Apr 25, 2003
2.391
2.394
2.313
2.313
606,571
-0.11(-4.35%)
Apr 24, 2003
2.464
2.464
2.418
2.418
352,442
-0.06(-2.50%)
Apr 23, 2003
2.520
2.550
2.477
2.480
649,977
-0.02(-0.97%)
Apr 22, 2003
2.499
2.520
2.488
2.504
207,013
-0.03(-1.28%)
Apr 21, 2003
2.547
2.547
2.528
2.536
581,344
+0.02(+0.64%)
Apr 17, 2003
2.547
2.553
2.499
2.520
951,594
-0.04(-1.37%)
Apr 16, 2003
2.563
2.588
2.547
2.555
694,867
-0.03(-1.25%)
Apr 15, 2003
2.523
2.588
2.520
2.588
1,486,935
+0.06(+2.24%)
Apr 14, 2003
2.480
2.531
2.480
2.531
291,599
-0.01(-0.32%)
Apr 11, 2003
2.539
2.561
2.534
2.539
212,578
+0.01(+0.21%)
Apr 10, 2003
2.501
2.534
2.488
2.534
414,398
+0.03(+1.18%)
Apr 09, 2003
2.421
2.555
2.421
2.504
1,052,133
+0.08(+3.45%)
Apr 08, 2003
2.356
2.439
2.356
2.421
1,327,038
+0.04(+1.58%)
Apr 07, 2003
2.377
2.388
2.361
2.383
1,029,873
+0.14(+6.38%)
Apr 04, 2003
2.235
2.278
2.229
2.240
219,627
+0.02(+1.09%)
Apr 03, 2003
2.253
2.253
2.216
2.216
138,751
-0.05(-2.03%)
Apr 02, 2003
2.229
2.275
2.224
2.261
255,242
+0.06(+2.57%)
Apr 01, 2003
2.253
2.253
2.197
2.205
418,107
+0.01(+0.49%)
Mar 31, 2003
2.205
2.210
2.175
2.194
352,813
-0.06(-2.86%)
Mar 28, 2003
2.253
2.267
2.253
2.259
305,326
-0.01(-0.36%)
Mar 27, 2003
2.275
2.275
2.251
2.267
125,395
-0.01(-0.36%)
Mar 26, 2003
2.251
2.297
2.251
2.275
826,199
+0.02(+1.08%)
Mar 25, 2003
2.183
2.251
2.183
2.251
887,041
+0.07(+3.09%)
Mar 24, 2003
2.164
2.189
2.151
2.183
582,457
-0.01(-0.25%)
Mar 21, 2003
2.181
2.205
2.173
2.189
460,772
+0.03(+1.25%)
Mar 20, 2003
2.089
2.178
2.089
2.162
458,175
+0.07(+3.48%)
Mar 19, 2003
2.065
2.116
2.065
2.089
908,559
+0.01(+0.39%)
Mar 18, 2003
2.022
2.094
2.022
2.081
207,384
+0.05(+2.52%)
Mar 17, 2003
2.022
2.049
1.997
2.030
358,007
-0.04(-2.08%)
Mar 14, 2003
2.062
2.089
2.059
2.073
258,210
-0.06(-2.66%)
Mar 13, 2003
2.043
2.129
2.043
2.129
420,333
+0.08(+3.67%)
Mar 12, 2003
2.043
2.054
2.022
2.054
316,085
+0.08(+4.24%)
Mar 11, 2003
1.968
1.978
1.919
1.970
270,453
+0.00(+0.14%)
Mar 10, 2003
2.022
2.022
1.965
1.968
303,100
-0.11(-5.07%)
Mar 07, 2003
2.086
2.097
2.065
2.073
260,807
+0.00(+0.00%)
Mar 06, 2003
2.116
2.116
2.073
2.073
397,332
-0.04(-1.66%)
Mar 05, 2003
2.105
2.119
2.102
2.108
345,022
-0.03(-1.51%)
Mar 04, 2003
2.146
2.154
2.127
2.140
123,169
-0.01(-0.63%)
Mar 03, 2003
2.197
2.210
2.129
2.154
310,520
-0.00(-0.12%)
Feb 28, 2003
2.156
2.183
2.129
2.156
182,528
-0.02(-0.87%)
Feb 27, 2003
2.164
2.194
2.151
2.175
1,256,920
+0.03(+1.38%)
Feb 26, 2003
2.183
2.183
2.146
2.146
41,180
-0.03(-1.48%)
Feb 25, 2003
2.183
2.183
2.140
2.178
132,073
-0.02(-0.86%)
Feb 24, 2003
2.221
2.224
2.197
2.197
169,914
+0.01(+0.49%)
Feb 21, 2003
2.186
2.191
2.175
2.186
195,512
+0.01(+0.50%)
Feb 20, 2003
2.156
2.175
2.156
2.175
126,508
+0.03(+1.38%)
Feb 19, 2003
2.156
2.156
2.135
2.146
479,692
-0.01(-0.62%)
Feb 18, 2003
2.186
2.210
2.159
2.159
214,062
+0.01(+0.25%)
Feb 14, 2003
2.116
2.154
2.111
2.154
311,633
+0.08(+3.90%)
Feb 13, 2003
2.035
2.084
2.035
2.073
588,764
+0.02(+1.18%)
Feb 12, 2003
2.049
2.084
2.049
2.049
159,155
-0.01(-0.26%)
Feb 11, 2003
2.067
2.078
2.030
2.054
176,592
-0.04(-2.06%)
Feb 10, 2003
2.067
2.100
2.067
2.097
610,652
+0.05(+2.37%)
Feb 07, 2003
2.049
2.076
2.049
2.049
409,946
+0.03(+1.33%)
Feb 06, 2003
2.014
2.022
2.003
2.022
576,150
-0.00(-0.13%)
Feb 05, 2003
2.038
2.049
2.016
2.024
813,214
-0.01(-0.66%)
Feb 04, 2003
2.078
2.078
2.035
2.038
1,578,570
-0.04(-1.95%)
Feb 03, 2003
2.035
2.116
2.035
2.078
286,405
-0.02(-1.15%)
Jan 31, 2003
2.076
2.116
2.062
2.102
680,770
+0.01(+0.26%)
Jan 30, 2003
2.092
2.105
2.081
2.097
848,087
+0.00(+0.00%)
Jan 29, 2003
2.076
2.102
2.076
2.097
550,923
-0.03(-1.52%)
Jan 28, 2003
2.076
2.124
2.076
2.129
877,767
+0.05(+2.33%)
Jan 27, 2003
2.049
2.089
2.046
2.081
1,417,560
-0.01(-0.39%)
Jan 24, 2003
2.138
2.138
2.089
2.089
478,579
-0.05(-2.27%)
Jan 23, 2003
2.143
2.143
2.116
2.138
577,263
+0.02(+1.02%)
Jan 22, 2003
2.102
2.121
2.102
2.116
711,933
-0.01(-0.63%)
Jan 21, 2003
2.119
2.129
2.105
2.129
444,077
+0.01(+0.64%)
Jan 17, 2003
2.078
2.138
2.078
2.116
520,501
+0.04(+1.82%)
Jan 16, 2003
2.073
2.111
2.073
2.078
2,405,512
-0.14(-6.20%)
Jan 15, 2003
2.210
2.243
2.200
2.216
545,358
-0.05(-2.14%)
Jan 14, 2003
2.218
2.286
2.218
2.264
174,737
+0.04(+1.57%)
Jan 13, 2003
2.226
2.237
2.218
2.229
633,283
+0.01(+0.49%)
Jan 10, 2003
2.197
2.240
2.197
2.218
883,702
+0.00(+0.12%)
Jan 09, 2003
2.183
2.235
2.183
2.216
1,220,563
+0.06(+2.75%)
Jan 08, 2003
2.143
2.156
2.143
2.156
1,054,730
+0.02(+0.76%)
Jan 07, 2003
2.148
2.154
2.127
2.140
1,178,641
-0.07(-3.29%)
Jan 06, 2003
2.156
2.235
2.148
2.213
1,253,581
-0.05(-2.38%)
Jan 03, 2003
2.259
2.278
2.259
2.267
294,938
+0.02(+0.72%)
Jan 02, 2003
2.278
2.278
2.243
2.251
379,895
-0.04(-1.65%)
Dec 31, 2002
2.253
2.294
2.253
2.288
113,523
+0.04(+1.55%)
Dec 30, 2002
2.264
2.288
2.251
2.253
54,906
-0.02(-0.71%)
Dec 27, 2002
2.345
2.345
2.237
2.270
179,931
-0.07(-3.00%)
Dec 26, 2002
2.350
2.350
2.340
2.340
126,137
-0.01(-0.46%)
Dec 24, 2002
2.337
2.369
2.337
2.350
101,651
+0.04(+1.75%)
Dec 23, 2002
2.421
2.421
2.291
2.310
323,876
-0.10(-4.03%)
Dec 20, 2002
2.359
2.407
2.340
2.407
542,019
+0.11(+4.57%)
Dec 19, 2002
2.299
2.340
2.291
2.302
367,653
+0.05(+2.03%)
Dec 18, 2002
2.270
2.270
2.251
2.256
170,656
-0.01(-0.59%)
Dec 17, 2002
2.305
2.305
2.253
2.270
474,498
-0.01(-0.36%)
Dec 16, 2002
2.264
2.283
2.237
2.278
904,478
+0.12(+5.63%)
Dec 13, 2002
2.148
2.170
2.143
2.156
973,111
+0.00(+0.00%)
Dec 12, 2002
2.143
2.183
2.143
2.156
1,425,722
+0.01(+0.25%)
Dec 11, 2002
2.175
2.175
2.049
2.151
560,568
-0.03(-1.48%)
Dec 10, 2002
2.108
2.183
2.105
2.183
798,374
+0.09(+4.52%)
Dec 09, 2002
2.108
2.124
2.089
2.089
570,585
-0.04(-1.90%)
Dec 06, 2002
2.151
2.151
2.094
2.129
227,789
-0.01(-0.63%)
Dec 05, 2002
2.156
2.156
2.140
2.143
97,941
-0.01(-0.38%)
Dec 04, 2002
2.129
2.154
2.129
2.151
164,720
+0.02(+1.01%)
Dec 03, 2002
2.086
2.143
2.086
2.129
496,016
+0.06(+3.00%)
Dec 02, 2002
2.016
2.081
2.016
2.067
502,323
-0.00(-0.13%)
Nov 29, 2002
2.022
2.116
2.022
2.070
446,303
+0.03(+1.45%)
Nov 27, 2002
2.000
2.043
1.968
2.040
225,192
+0.04(+2.02%)
Nov 26, 2002
2.011
2.019
2.000
2.000
71,972
-0.01(-0.54%)
Nov 25, 2002
2.024
2.043
2.008
2.011
161,752
-0.01(-0.67%)
Nov 22, 2002
2.102
2.102
2.014
2.024
278,614
-0.01(-0.27%)
Nov 21, 2002
2.035
2.035
2.000
2.030
491,564
+0.04(+1.76%)
Nov 20, 2002
1.914
1.995
1.914
1.995
186,237
+0.04(+2.07%)
Nov 19, 2002
1.962
1.962
1.919
1.954
478,950
-0.00(-0.14%)
Nov 18, 2002
1.968
1.968
1.946
1.957
338,344
-0.01(-0.55%)
Nov 15, 2002
1.962
1.968
1.941
1.968
382,121
-0.04(-2.01%)
Nov 14, 2002
1.933
2.008
1.916
2.008
873,315
+0.13(+6.73%)
Nov 13, 2002
1.879
1.895
1.865
1.881
156,558
-0.01(-0.71%)
Nov 12, 2002
1.873
1.895
1.873
1.895
959,756
+0.12(+6.52%)
Nov 11, 2002
1.801
1.811
1.771
1.779
308,294
+0.00(+0.00%)
Nov 08, 2002
1.792
1.809
1.779
1.779
163,607
+0.03(+1.54%)
Nov 07, 2002
1.752
1.846
1.752
1.752
259,694
-0.03(-1.51%)
Nov 06, 2002
1.779
1.779
1.712
1.779
419,962
-0.01(-0.45%)
Nov 05, 2002
1.806
1.819
1.782
1.787
624,379
-0.09(-4.60%)
Nov 04, 2002
1.860
1.884
1.860
1.873
305,326
+0.04(+2.21%)
Nov 01, 2002
1.784
1.833
1.779
1.833
328,698
+0.04(+1.95%)
Oct 31, 2002
1.760
1.809
1.757
1.798
749,032
+0.05(+2.62%)
Oct 30, 2002
1.625
1.752
1.625
1.752
513,081
+0.14(+8.88%)
Oct 29, 2002
1.658
1.658
1.601
1.609
1,044,713
+0.02(+1.19%)
Oct 28, 2002
1.566
1.604
1.563
1.590
1,078,473
+0.04(+2.79%)
Oct 25, 2002
1.563
1.563
1.523
1.547
701,174
-0.04(-2.71%)
Oct 24, 2002
1.590
1.617
1.571
1.590
399,558
+0.01(+0.68%)
Oct 23, 2002
1.580
1.580
1.542
1.580
498,984
-0.02(-1.51%)
Oct 22, 2002
1.644
1.644
1.539
1.604
1,655,737
-0.07(-4.34%)
Oct 21, 2002
1.639
1.693
1.625
1.677
1,050,278
+0.04(+2.30%)
Oct 18, 2002
1.704
1.704
1.617
1.639
1,378,235
-0.04(-2.41%)
Oct 17, 2002
1.658
1.679
1.625
1.679
1,348,184
+0.08(+5.24%)
Oct 16, 2002
1.612
1.617
1.580
1.596
1,159,349
-0.02(-1.00%)
Oct 15, 2002
1.563
1.658
1.563
1.612
3,741,825
+0.10(+6.41%)
Oct 14, 2002
1.442
1.536
1.421
1.515
3,429,078
-0.37(-19.83%)
Oct 11, 2002
1.873
1.900
1.792
1.890
1,547,036
-0.02(-1.13%)
Oct 10, 2002
1.876
1.919
1.876
1.911
259,323
+0.02(+1.29%)
Oct 09, 2002
1.946
1.946
1.887
1.887
270,453
-0.07(-3.45%)
Oct 08, 2002
1.954
1.954
1.927
1.954
336,118
+0.03(+1.40%)
Oct 07, 2002
1.949
1.968
1.927
1.927
172,882
-0.01(-0.42%)
Oct 04, 2002
1.960
1.995
1.900
1.935
370,250
-0.02(-0.97%)
Oct 03, 2002
1.995
2.062
1.954
1.954
204,787
-0.01(-0.69%)
Oct 02, 2002
2.022
2.022
1.954
1.968
519,388
-0.12(-5.81%)
Oct 01, 2002
1.995
2.089
1.981
2.089
278,614
+0.09(+4.31%)
Sep 30, 2002
1.995
2.035
1.954
2.003
470,046
+0.04(+1.78%)
Sep 27, 2002
1.989
2.005
1.968
1.968
332,779
-0.04(-2.14%)
Sep 26, 2002
2.016
2.024
2.008
2.011
719,353
+0.02(+0.81%)
Sep 25, 2002
1.978
1.995
1.954
1.995
138,380
+0.04(+2.21%)
Sep 24, 2002
1.916
1.965
1.916
1.952
291,228
+0.01(+0.42%)
Sep 23, 2002
1.954
1.954
1.930
1.943
480,063
-0.03(-1.37%)
Sep 20, 2002
1.919
1.981
1.919
1.970
428,124
+0.08(+4.43%)
Sep 19, 2002
1.978
1.978
1.863
1.887
397,332
-0.12(-5.79%)
Sep 18, 2002
2.016
2.022
1.995
2.003
304,584
-0.05(-2.62%)
Sep 17, 2002
2.043
2.089
2.043
2.057
94,973
+0.01(+0.66%)
Sep 16, 2002
2.049
2.054
2.035
2.043
317,198
+0.04(+2.02%)
Sep 13, 2002
2.038
2.043
1.995
2.003
312,004
-0.09(-4.50%)
Sep 12, 2002
2.140
2.143
2.081
2.097
146,170
-0.07(-3.23%)
Sep 11, 2002
2.156
2.200
2.156
2.167
69,375
+0.02(+0.75%)
Sep 10, 2002
2.143
2.183
2.143
2.151
248,193
+0.03(+1.40%)
Sep 09, 2002
2.067
2.129
2.067
2.121
225,563
+0.05(+2.21%)
Sep 06, 2002
2.062
2.102
2.051
2.076
98,312
+0.06(+2.80%)
Sep 05, 2002
1.984
2.027
1.984
2.019
388,799
+0.06(+3.31%)
Sep 04, 2002
1.949
1.962
1.941
1.954
488,596
-0.05(-2.55%)
Sep 03, 2002
2.108
2.108
1.973
2.005
1,015,034
-0.12(-5.82%)
Aug 30, 2002
2.170
2.170
2.116
2.129
1,112,975
-0.04(-1.86%)
Aug 29, 2002
2.183
2.183
2.148
2.170
371,362
-0.05(-2.42%)
Aug 28, 2002
2.264
2.264
2.197
2.224
122,798
-0.04(-1.79%)
Aug 27, 2002
2.286
2.286
2.237
2.264
252,274
-0.03(-1.18%)
Aug 26, 2002
2.310
2.310
2.267
2.291
200,335
-0.02(-0.82%)
Aug 23, 2002
2.332
2.345
2.294
2.310
140,234
-0.01(-0.35%)
Aug 22, 2002
2.359
2.359
2.286
2.318
457,804
-0.03(-1.15%)
Aug 21, 2002
2.270
2.383
2.267
2.345
638,477
+0.10(+4.57%)
Aug 20, 2002
2.270
2.275
2.237
2.243
353,555
+0.04(+1.59%)
Aug 16, 2002
2.197
2.229
2.183
2.208
498,984
+0.02(+0.74%)
Aug 15, 2002
2.189
2.194
2.170
2.191
142,460
+0.01(+0.37%)
Aug 14, 2002
2.229
2.237
2.162
2.183
290,857
-0.05(-2.29%)
Aug 13, 2002
2.218
2.264
2.218
2.235
138,751
+0.01(+0.48%)
Aug 12, 2002
2.272
2.272
2.224
2.224
141,347
+0.02(+1.10%)
Aug 07, 2002
2.156
2.237
2.146
2.200
1,029,131
+0.03(+1.24%)
Aug 06, 2002
2.065
2.173
2.065
2.173
647,381
+0.08(+4.00%)
Aug 05, 2002
2.135
2.143
2.089
2.089
265,630
-0.01(-0.26%)
Aug 02, 2002
2.143
2.164
2.076
2.094
652,574
-0.04(-1.89%)
Aug 01, 2002
2.162
2.191
2.135
2.135
624,750
-0.03(-1.25%)
Jul 31, 2002
2.129
2.170
2.102
2.162
1,051,391
+0.01(+0.25%)
Jul 30, 2002
2.156
2.170
2.119
2.156
803,197
+0.05(+2.17%)
Jul 29, 2002
2.035
2.111
2.022
2.111
147,283
+0.18(+9.51%)
Jul 26, 2002
1.935
1.968
1.914
1.927
366,911
-0.08(-4.03%)
Jul 25, 2002
2.092
2.100
1.968
2.008
961,611
-0.16(-7.45%)
Jul 24, 2002
2.132
2.183
2.051
2.170
1,365,621
-0.05(-2.19%)
Jul 23, 2002
2.229
2.259
2.173
2.218
281,211
-0.02(-0.84%)
Jul 22, 2002
2.237
2.264
2.186
2.237
508,259
-0.06(-2.58%)
Jul 19, 2002
2.291
2.342
2.283
2.297
283,066
+0.09(+3.90%)
Jul 17, 2002
2.224
2.245
2.159
2.210
685,964
+0.02(+1.11%)
Jul 12, 2002
2.159
2.197
2.159
2.186
284,550
+0.06(+2.66%)
Jul 11, 2002
2.127
2.129
2.078
2.129
379,153
-0.04(-1.86%)
Jul 10, 2002
2.221
2.221
2.156
2.170
145,057
-0.05(-2.31%)
Jul 09, 2002
2.162
2.251
2.156
2.221
473,756
+0.05(+2.49%)
Jul 08, 2002
2.245
2.245
2.167
2.167
663,333
-0.08(-3.48%)
Jul 05, 2002
2.251
2.264
2.243
2.245
517,162
+0.13(+6.11%)
Jul 04, 2002
2.062
2.129
2.062
2.116
343,167
+0.00(+0.00%)
Jul 03, 2002
2.062
2.129
2.062
2.116
343,167
+0.03(+1.29%)
Jul 02, 2002
2.156
2.156
2.016
2.089
1,821,199
-0.17(-7.52%)
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.