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 (%)
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%)
Aug 01, 2005 6.119 6.165 6.084 6.100 667,414 -0.13(-2.16%)
Jul 29, 2005 6.173 6.259 6.156 6.235 764,985 +0.01(+0.13%)
Jul 28, 2005 6.227 6.294 6.227 6.227 699,690 -0.02(-0.39%)
Jul 27, 2005 6.318 6.318 6.121 6.251 874,799 -0.10(-1.53%)
Jul 26, 2005 6.280 6.361 6.267 6.348 823,602 +0.05(+0.86%)
Jul 25, 2005 6.227 6.313 6.227 6.294 915,608 -0.08(-1.31%)
Jul 22, 2005 6.286 6.402 6.286 6.378 1,354,491 +0.21(+3.45%)
Jul 21, 2005 5.930 6.267 5.865 6.165 1,226,870 +0.37(+6.42%)
Jul 20, 2005 5.666 5.795 5.666 5.793 444,819 +0.06(+1.03%)
Jul 19, 2005 5.682 5.741 5.631 5.733 333,150 +0.08(+1.48%)
Jul 18, 2005 5.685 5.687 5.628 5.650 281,211 -0.04(-0.62%)
Jul 15, 2005 5.687 5.709 5.593 5.685 850,684 -0.19(-3.17%)
Jul 14, 2005 5.701 5.927 5.701 5.871 1,993,339 +0.28(+4.96%)
Jul 13, 2005 5.547 5.604 5.537 5.593 271,195 +0.05(+0.83%)
Jul 12, 2005 5.553 5.563 5.526 5.547 159,897 -0.03(-0.53%)
Jul 11, 2005 5.534 5.593 5.518 5.577 533,486 +0.00(+0.05%)
Jul 08, 2005 5.458 5.607 5.404 5.574 924,512 +0.11(+1.92%)
Jul 07, 2005 5.491 5.491 5.375 5.469 809,504 -0.02(-0.39%)
Jul 06, 2005 5.580 5.580 5.439 5.491 844,006 -0.22(-3.92%)
Jul 05, 2005 5.701 5.725 5.660 5.714 678,915 -0.03(-0.47%)
Jul 01, 2005 5.677 5.741 5.671 5.741 598,039 +0.12(+2.16%)
Jun 30, 2005 5.634 5.634 5.558 5.620 622,895 -0.03(-0.48%)
Jun 29, 2005 5.593 5.652 5.572 5.647 277,502 +0.07(+1.31%)
Jun 28, 2005 5.542 5.612 5.539 5.574 663,704 +0.12(+2.27%)
Jun 27, 2005 5.458 5.458 5.413 5.450 487,854 -0.03(-0.49%)
Jun 24, 2005 5.472 5.512 5.464 5.477 397,332 +0.02(+0.35%)
Jun 23, 2005 5.526 5.580 5.450 5.458 1,958,466 -0.03(-0.49%)
Jun 22, 2005 5.553 5.566 5.472 5.485 1,192,368 -0.13(-2.40%)
Jun 21, 2005 5.693 5.698 5.593 5.620 978,676 -0.30(-5.05%)
Jun 20, 2005 5.903 5.984 5.895 5.919 2,125,042 +0.10(+1.67%)
Jun 17, 2005 5.741 5.836 5.736 5.822 1,050,649 +0.30(+5.37%)
Jun 16, 2005 5.485 5.558 5.472 5.526 964,208 +0.04(+0.74%)
Jun 15, 2005 5.458 5.493 5.458 5.485 539,422 +0.03(+0.54%)
Jun 14, 2005 5.391 5.485 5.391 5.456 737,903 +0.06(+1.20%)
Jun 13, 2005 5.388 5.423 5.359 5.391 465,965 +0.01(+0.25%)
Jun 10, 2005 5.310 5.383 5.307 5.377 789,470 +0.13(+2.52%)
Jun 09, 2005 5.256 5.256 5.216 5.245 471,901 -0.01(-0.21%)
Jun 08, 2005 5.264 5.334 5.245 5.256 936,383 -0.07(-1.27%)
Jun 07, 2005 5.380 5.391 5.315 5.324 503,436 -0.07(-1.25%)
Jun 06, 2005 5.353 5.391 5.326 5.391 872,944 +0.04(+0.70%)
Jun 03, 2005 5.351 5.386 5.324 5.353 513,081 -0.02(-0.35%)
Jun 02, 2005 5.391 5.437 5.342 5.372 1,791,520 +0.01(+0.15%)
Jun 01, 2005 5.324 5.383 5.313 5.364 1,059,924 +0.04(+0.76%)
May 31, 2005 5.256 5.337 5.232 5.324 2,407,738 +0.09(+1.75%)
May 27, 2005 5.243 5.251 5.202 5.232 381,750 -0.02(-0.46%)
May 26, 2005 5.154 5.278 5.154 5.256 1,239,855 +0.11(+2.04%)
May 25, 2005 5.170 5.170 5.129 5.151 532,002 -0.02(-0.36%)
May 24, 2005 5.148 5.189 5.113 5.170 512,710 +0.03(+0.63%)
May 23, 2005 5.138 5.189 5.127 5.138 352,813 -0.02(-0.31%)
May 20, 2005 5.162 5.186 5.113 5.154 597,668 +0.02(+0.47%)
May 19, 2005 5.067 5.156 5.062 5.129 704,884 +0.10(+1.98%)
May 18, 2005 4.960 5.062 4.944 5.030 432,576 +0.07(+1.41%)
May 17, 2005 4.933 4.960 4.890 4.960 395,477 +0.01(+0.27%)
May 16, 2005 4.973 4.973 4.906 4.946 536,083 -0.04(-0.76%)
May 13, 2005 5.003 5.054 4.952 4.984 734,193 -0.05(-0.91%)
May 12, 2005 5.067 5.067 4.987 5.030 603,974 -0.04(-0.80%)
May 11, 2005 5.094 5.094 5.019 5.070 491,564 -0.05(-0.95%)
May 10, 2005 5.189 5.191 5.094 5.119 1,304,407 -0.11(-2.01%)
May 09, 2005 5.175 5.245 5.170 5.224 1,035,438 +0.20(+3.91%)
May 06, 2005 5.057 5.057 4.979 5.027 1,063,634 +0.15(+3.04%)
May 05, 2005 4.960 4.973 4.871 4.879 222,595 -0.04(-0.82%)
May 04, 2005 4.833 4.954 4.830 4.919 1,483,596 +0.20(+4.29%)
May 03, 2005 4.636 4.811 4.623 4.717 1,665,754 +0.18(+3.86%)
May 02, 2005 4.784 4.790 4.485 4.542 2,500,115 -0.32(-6.49%)
Apr 29, 2005 4.852 4.914 4.784 4.857 1,263,598 +0.01(+0.11%)
Apr 28, 2005 4.825 4.855 4.811 4.852 928,592 +0.06(+1.18%)
Apr 27, 2005 4.825 4.868 4.787 4.795 990,548 +0.01(+0.23%)
Apr 26, 2005 4.798 4.865 4.782 4.784 1,462,079 -0.02(-0.34%)
Apr 25, 2005 4.852 4.863 4.714 4.801 1,064,005 -0.05(-1.06%)
Apr 22, 2005 4.906 4.906 4.828 4.852 432,205 -0.06(-1.21%)
Apr 21, 2005 4.941 4.960 4.900 4.911 411,801 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.922 4.933 221,111 -0.09(-1.72%)
Apr 19, 2005 5.022 5.067 4.979 5.019 670,011 -0.00(-0.05%)
Apr 18, 2005 5.054 5.054 4.946 5.022 762,759 -0.09(-1.69%)
Apr 15, 2005 5.248 5.248 5.078 5.108 414,027 -0.18(-3.37%)
Apr 14, 2005 5.283 5.318 5.262 5.286 457,433 -0.01(-0.20%)
Apr 13, 2005 5.364 5.377 5.243 5.297 435,915 -0.04(-0.81%)
Apr 12, 2005 5.297 5.340 5.194 5.340 698,577 +0.02(+0.41%)
Apr 11, 2005 5.326 5.340 5.310 5.318 520,130 -0.01(-0.15%)
Apr 08, 2005 5.256 5.386 5.256 5.326 360,975 -0.02(-0.30%)
Apr 07, 2005 5.313 5.351 5.264 5.342 277,502 +0.03(+0.61%)
Apr 06, 2005 5.243 5.326 5.243 5.310 444,819 +0.03(+0.61%)
Apr 05, 2005 5.302 5.307 5.256 5.278 242,628 -0.01(-0.10%)
Apr 04, 2005 5.329 5.329 5.264 5.283 487,112 -0.02(-0.31%)
Apr 01, 2005 5.216 5.329 5.216 5.299 1,320,360 +0.25(+4.91%)
Mar 31, 2005 5.041 5.116 5.005 5.051 617,330 -0.01(-0.11%)
Mar 30, 2005 4.973 5.057 4.973 5.057 1,455,401 +0.11(+2.18%)
Mar 29, 2005 5.078 5.084 4.933 4.949 1,215,369 -0.16(-3.22%)
Mar 28, 2005 5.175 5.197 5.103 5.113 514,194 -0.01(-0.26%)
Mar 24, 2005 5.178 5.229 5.113 5.127 334,634 -0.08(-1.50%)
Mar 23, 2005 5.270 5.294 5.175 5.205 2,197,756 +0.10(+2.01%)
Mar 22, 2005 5.202 5.216 5.086 5.103 1,254,323 -0.03(-0.53%)
Mar 21, 2005 5.202 5.202 5.081 5.129 1,204,240 +0.08(+1.49%)
Mar 18, 2005 5.108 5.138 5.030 5.054 920,060 +0.07(+1.35%)
Mar 17, 2005 5.014 5.032 4.946 4.987 487,483 +0.04(+0.82%)
Mar 16, 2005 4.962 4.989 4.919 4.946 346,877 -0.02(-0.43%)
Mar 15, 2005 5.003 5.022 4.935 4.968 1,754,050 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,671 -0.11(-2.11%)
Mar 11, 2005 4.987 5.008 4.957 4.987 1,452,433 +0.08(+1.65%)
Mar 10, 2005 5.100 5.100 4.811 4.906 1,962,176 -0.21(-4.06%)
Mar 09, 2005 5.189 5.202 5.108 5.113 1,166,769 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,524 +0.06(+1.21%)
Mar 07, 2005 5.081 5.121 5.067 5.119 849,200 +0.02(+0.48%)
Mar 04, 2005 5.094 5.121 5.081 5.094 1,673,173 -0.12(-2.33%)
Mar 03, 2005 5.138 5.232 5.138 5.216 1,095,910 -0.01(-0.15%)
Mar 02, 2005 5.202 5.229 5.154 5.224 924,141 -0.01(-0.10%)
Mar 01, 2005 5.270 5.321 5.229 5.229 1,253,581 +0.05(+0.99%)
Feb 28, 2005 5.224 5.224 5.121 5.178 655,542 -0.02(-0.41%)
Feb 25, 2005 5.175 5.243 5.163 5.200 1,618,267 -0.13(-2.43%)
Feb 24, 2005 5.315 5.351 5.305 5.329 3,651,674 -0.09(-1.69%)
Feb 23, 2005 5.367 5.445 5.367 5.421 1,266,566 +0.03(+0.55%)
Feb 22, 2005 5.391 5.429 5.372 5.391 1,216,111 -0.04(-0.74%)
Feb 18, 2005 5.399 5.434 5.399 5.431 1,442,416 -0.04(-0.64%)
Feb 17, 2005 5.472 5.531 5.464 5.466 1,309,972 -0.03(-0.54%)
Feb 16, 2005 5.499 5.550 5.472 5.496 571,698 -0.02(-0.39%)
Feb 15, 2005 5.472 5.547 5.472 5.518 2,700,450 +0.11(+2.04%)
Feb 14, 2005 5.394 5.464 5.394 5.407 1,436,109 +0.01(+0.15%)
Feb 11, 2005 5.391 5.404 5.342 5.399 719,353 +0.02(+0.30%)
Feb 10, 2005 5.342 5.394 5.342 5.383 460,772 -0.00(-0.05%)
Feb 09, 2005 5.380 5.399 5.326 5.386 585,796 +0.01(+0.10%)
Feb 08, 2005 5.391 5.418 5.353 5.380 2,007,066 -0.04(-0.80%)
Feb 07, 2005 5.472 5.472 5.410 5.423 850,684 -0.05(-0.89%)
Feb 04, 2005 5.396 5.542 5.396 5.472 861,443 +0.03(+0.50%)
Feb 03, 2005 5.472 5.547 5.418 5.445 809,504 -0.14(-2.51%)
Feb 02, 2005 5.612 5.655 5.534 5.585 636,251 -0.06(-1.10%)
Feb 01, 2005 5.601 5.696 5.580 5.647 899,284 +0.05(+0.96%)
Jan 31, 2005 5.607 5.679 5.590 5.593 616,588 +0.02(+0.29%)
Jan 28, 2005 5.647 5.660 5.526 5.577 828,054 -0.06(-1.15%)
Jan 27, 2005 5.674 5.677 5.634 5.642 524,582 +0.01(+0.10%)
Jan 26, 2005 5.660 5.706 5.566 5.636 1,470,241 -0.00(-0.05%)
Jan 25, 2005 5.660 5.693 5.547 5.639 498,984 -0.02(-0.38%)
Jan 24, 2005 5.849 5.849 5.628 5.660 1,578,941 -0.12(-2.14%)
Jan 21, 2005 5.615 5.784 5.609 5.784 1,511,421 +0.00(+0.05%)
Jan 20, 2005 5.863 5.863 5.728 5.782 777,970 -0.08(-1.38%)
Jan 19, 2005 5.890 5.903 5.822 5.863 835,102 +0.03(+0.46%)
Jan 18, 2005 5.782 5.841 5.768 5.836 686,335 -0.08(-1.41%)
Jan 14, 2005 5.855 5.930 5.855 5.919 280,840 +0.08(+1.43%)
Jan 13, 2005 5.806 5.898 5.806 5.836 603,603 +0.18(+3.19%)
Jan 12, 2005 5.607 5.679 5.607 5.655 874,428 +0.10(+1.84%)
Jan 11, 2005 5.687 5.690 5.553 5.553 530,518 -0.13(-2.37%)
Jan 10, 2005 5.768 5.790 5.687 5.687 345,764 -0.21(-3.61%)
Jan 07, 2005 5.922 5.979 5.868 5.900 1,092,942 +0.15(+2.58%)
Jan 06, 2005 5.728 5.776 5.714 5.752 756,452 +0.16(+2.89%)
Jan 05, 2005 5.674 5.674 5.566 5.590 597,297 -0.10(-1.71%)
Jan 04, 2005 5.755 5.822 5.615 5.687 1,175,302 -0.06(-1.12%)
Jan 03, 2005 5.666 5.836 5.666 5.752 1,156,382 +0.09(+1.52%)
Dec 31, 2004 5.580 5.784 5.574 5.666 1,005,759 +0.06(+1.15%)
Dec 30, 2004 5.569 5.620 5.553 5.601 575,037 +0.01(+0.24%)
Dec 29, 2004 5.574 5.620 5.555 5.588 770,921 -0.05(-0.81%)
Dec 28, 2004 5.634 5.647 5.566 5.634 565,762 -0.05(-0.85%)
Dec 27, 2004 5.639 5.687 5.582 5.682 635,509 +0.02(+0.29%)
Dec 23, 2004 5.660 5.682 5.631 5.666 486,741 +0.06(+1.01%)
Dec 22, 2004 5.593 5.642 5.558 5.609 265,259 -0.04(-0.67%)
Dec 21, 2004 5.717 5.717 5.596 5.647 518,646 -0.05(-0.95%)
Dec 20, 2004 5.706 5.709 5.634 5.701 776,115 -0.01(-0.14%)
Dec 17, 2004 5.620 5.709 5.607 5.709 974,595 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.550 5.593 2,312,393 +0.11(+1.97%)
Dec 15, 2004 5.391 5.553 5.391 5.485 3,691,370 +0.27(+5.17%)
Dec 14, 2004 5.337 5.337 5.162 5.216 2,770,197 -0.19(-3.49%)
Dec 13, 2004 5.431 5.483 5.334 5.404 1,313,311 -0.03(-0.50%)
Dec 10, 2004 5.507 5.507 5.407 5.431 1,925,819 -0.08(-1.37%)
Dec 09, 2004 5.593 5.647 5.418 5.507 5,275,506 -0.42(-7.14%)
Dec 08, 2004 5.981 5.992 5.930 5.930 320,908 -0.10(-1.70%)
Dec 07, 2004 6.065 6.103 6.011 6.032 575,408 -0.04(-0.58%)
Dec 06, 2004 6.019 6.089 6.016 6.068 1,323,328 -0.02(-0.35%)
Dec 03, 2004 6.076 6.103 6.054 6.089 1,576,715 -0.20(-3.17%)
Dec 02, 2004 6.148 6.383 6.148 6.289 1,213,514 +0.16(+2.64%)
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.