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 )

17.30 -0.09 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2006 8.015 8.024 7.812 7.812 457,534 -0.20(-2.54%)
Feb 27, 2006 8.051 8.114 7.994 8.015 758,666 +0.01(+0.07%)
Feb 24, 2006 7.991 8.036 7.938 8.009 322,141 +0.09(+1.17%)
Feb 23, 2006 7.812 8.006 7.782 7.917 476,208 +0.09(+1.15%)
Feb 22, 2006 7.821 7.878 7.647 7.827 368,494 -0.09(-1.17%)
Feb 21, 2006 7.947 8.009 7.845 7.920 296,129 -0.09(-1.16%)
Feb 17, 2006 7.991 8.051 7.976 8.012 234,102 -0.01(-0.07%)
Feb 16, 2006 7.884 8.021 7.863 8.018 585,923 +0.13(+1.71%)
Feb 15, 2006 7.893 7.947 7.818 7.884 404,510 +0.04(+0.54%)
Feb 14, 2006 7.863 7.869 7.803 7.842 467,204 -0.05(-0.65%)
Feb 13, 2006 7.923 7.944 7.860 7.893 390,171 -0.06(-0.75%)
Feb 10, 2006 7.965 7.965 7.812 7.953 510,890 -0.01(-0.11%)
Feb 09, 2006 7.971 8.096 7.962 7.962 811,022 +0.05(+0.64%)
Feb 08, 2006 8.000 8.021 7.905 7.911 1,015,778 -0.25(-3.05%)
Feb 07, 2006 8.336 8.342 8.159 8.159 731,987 -0.24(-2.82%)
Feb 06, 2006 8.240 8.543 8.189 8.396 1,020,114 +0.18(+2.19%)
Feb 03, 2006 8.336 8.336 8.216 8.216 563,914 -0.14(-1.65%)
Feb 02, 2006 8.321 8.459 8.276 8.354 1,498,323 +0.04(+0.43%)
Feb 01, 2006 8.210 8.348 8.162 8.318 543,905 +0.02(+0.22%)
Jan 31, 2006 8.156 8.336 8.078 8.300 2,248,319 -0.02(-0.25%)
Jan 30, 2006 8.105 8.390 8.105 8.321 508,889 +0.21(+2.59%)
Jan 27, 2006 8.027 8.153 8.009 8.111 927,740 +0.08(+0.97%)
Jan 26, 2006 7.988 8.036 7.920 8.033 470,206 +0.04(+0.56%)
Jan 25, 2006 7.902 8.066 7.902 7.988 515,892 +0.13(+1.68%)
Jan 24, 2006 7.722 7.875 7.674 7.857 510,557 -0.02(-0.23%)
Jan 23, 2006 7.827 7.902 7.806 7.875 608,266 +0.00(+0.00%)
Jan 20, 2006 7.887 7.973 7.797 7.875 1,125,493 -0.09(-1.09%)
Jan 19, 2006 7.932 7.979 7.863 7.962 967,090 +0.39(+5.19%)
Jan 18, 2006 7.617 7.653 7.497 7.569 814,357 -0.11(-1.41%)
Jan 17, 2006 7.878 7.881 7.650 7.677 699,973 -0.24(-3.07%)
Jan 13, 2006 7.991 8.036 7.869 7.920 648,284 -0.03(-0.34%)
Jan 12, 2006 8.099 8.177 7.938 7.947 568,916 -0.22(-2.68%)
Jan 11, 2006 8.186 8.315 8.126 8.165 1,643,053 +0.46(+6.04%)
Jan 10, 2006 7.752 7.782 7.596 7.701 760,666 -0.10(-1.23%)
Jan 09, 2006 7.737 7.797 7.707 7.797 793,347 +0.12(+1.60%)
Jan 06, 2006 7.623 7.674 7.503 7.674 934,743 +0.19(+2.57%)
Jan 05, 2006 7.632 7.635 7.329 7.482 1,816,463 -0.19(-2.50%)
Jan 04, 2006 7.512 7.674 7.512 7.674 3,769,319 +0.28(+3.81%)
Jan 03, 2006 7.437 7.470 7.383 7.392 1,059,464 +0.24(+3.31%)
Dec 30, 2005 7.158 7.197 7.095 7.155 364,493 -0.02(-0.33%)
Dec 29, 2005 7.176 7.185 7.095 7.179 316,138 +0.03(+0.42%)
Dec 28, 2005 7.263 7.305 7.083 7.149 400,842 +0.06(+0.85%)
Dec 27, 2005 7.212 7.248 7.083 7.089 256,445 -0.13(-1.75%)
Dec 23, 2005 7.188 7.227 7.155 7.215 630,276 -0.00(-0.04%)
Dec 22, 2005 7.317 7.317 7.140 7.218 880,719 -0.01(-0.08%)
Dec 21, 2005 7.386 7.401 7.197 7.224 1,028,784 -0.12(-1.67%)
Dec 20, 2005 7.380 7.458 7.248 7.347 452,531 -0.09(-1.17%)
Dec 19, 2005 7.272 7.497 7.272 7.434 1,424,291 +0.34(+4.82%)
Dec 16, 2005 7.047 7.137 7.002 7.092 955,752 -0.07(-0.92%)
Dec 15, 2005 7.182 7.227 7.113 7.158 1,737,428 -0.31(-4.14%)
Dec 14, 2005 7.497 7.500 7.063 7.467 1,407,617 -0.18(-2.35%)
Dec 13, 2005 7.551 7.695 7.548 7.647 1,984,203 +0.16(+2.12%)
Dec 12, 2005 7.383 7.488 7.383 7.488 1,497,990 +0.16(+2.25%)
Dec 09, 2005 7.227 7.422 7.227 7.323 1,447,968 +0.26(+3.74%)
Dec 08, 2005 7.062 7.104 7.035 7.059 824,695 +0.03(+0.38%)
Dec 07, 2005 7.107 7.137 6.978 7.032 1,081,807 +0.07(+1.03%)
Dec 06, 2005 6.759 6.960 6.753 6.960 1,084,142 +0.21(+3.06%)
Dec 05, 2005 6.723 6.753 6.660 6.753 863,378 +0.05(+0.81%)
Dec 02, 2005 6.657 6.705 6.597 6.699 619,271 +0.04(+0.59%)
Dec 01, 2005 6.552 6.675 6.552 6.660 628,275 +0.04(+0.59%)
Nov 30, 2005 6.576 6.642 6.480 6.621 889,056 +0.18(+2.79%)
Nov 29, 2005 6.438 6.441 6.330 6.441 244,107 +0.01(+0.09%)
Nov 28, 2005 6.417 6.450 6.375 6.435 1,278,894 +0.07(+1.04%)
Nov 25, 2005 6.264 6.375 6.264 6.369 279,455 +0.15(+2.46%)
Nov 23, 2005 6.246 6.252 6.180 6.216 672,961 -0.03(-0.43%)
Nov 22, 2005 6.222 6.282 6.135 6.243 261,781 +0.02(+0.34%)
Nov 21, 2005 6.207 6.240 6.183 6.222 276,454 +0.09(+1.47%)
Nov 18, 2005 6.072 6.138 6.060 6.132 337,147 +0.10(+1.69%)
Nov 17, 2005 5.958 6.042 5.937 6.030 452,865 -0.00(-0.05%)
Nov 16, 2005 6.039 6.099 5.967 6.033 181,079 +0.01(+0.10%)
Nov 15, 2005 5.943 6.057 5.994 6.027 375,164 +0.08(+1.41%)
Nov 14, 2005 5.988 6.009 5.922 5.943 356,489 -0.04(-0.70%)
Nov 11, 2005 6.066 6.066 5.814 5.985 714,646 -0.11(-1.82%)
Nov 10, 2005 5.949 6.123 5.934 6.096 319,139 +0.11(+1.90%)
Nov 09, 2005 6.030 6.042 5.982 5.982 140,394 -0.05(-0.80%)
Nov 08, 2005 6.078 6.057 5.937 6.030 319,473 -0.04(-0.74%)
Nov 07, 2005 6.057 6.102 6.036 6.075 417,516 -0.01(-0.25%)
Nov 04, 2005 6.237 6.237 5.997 6.090 411,180 -0.08(-1.26%)
Nov 03, 2005 6.096 6.198 6.027 6.168 721,983 +0.07(+1.08%)
Nov 02, 2005 6.087 6.117 6.057 6.102 576,586 -0.02(-0.29%)
Nov 01, 2005 6.105 6.147 6.027 6.120 493,883 +0.01(+0.25%)
Oct 31, 2005 5.922 6.156 5.913 6.105 1,105,818 +0.16(+2.78%)
Oct 28, 2005 5.997 6.027 5.862 5.940 701,307 -0.03(-0.55%)
Oct 27, 2005 6.132 6.132 5.946 5.973 269,784 -0.11(-1.78%)
Oct 26, 2005 6.063 6.117 6.036 6.081 240,772 -0.01(-0.10%)
Oct 25, 2005 6.192 6.192 6.045 6.087 534,901 -0.06(-1.02%)
Oct 24, 2005 6.114 6.156 6.072 6.150 278,121 +0.04(+0.59%)
Oct 21, 2005 6.045 6.141 6.042 6.114 387,836 +0.07(+1.09%)
Oct 20, 2005 6.177 6.177 5.979 6.048 611,268 -0.20(-3.26%)
Oct 19, 2005 6.153 6.252 6.021 6.252 608,266 +0.02(+0.39%)
Oct 18, 2005 6.273 6.273 6.222 6.228 501,219 -0.04(-0.57%)
Oct 17, 2005 6.117 6.312 6.087 6.264 644,282 +0.10(+1.65%)
Oct 14, 2005 6.147 6.174 6.090 6.162 708,977 +0.13(+2.24%)
Oct 13, 2005 6.072 6.072 5.970 6.027 341,149 -0.05(-0.89%)
Oct 12, 2005 6.117 6.117 6.063 6.081 862,378 -0.06(-0.93%)
Oct 11, 2005 6.177 6.192 6.120 6.138 368,494 -0.01(-0.15%)
Oct 10, 2005 6.384 6.384 6.102 6.147 242,439 +0.05(+0.79%)
Oct 07, 2005 6.132 6.159 6.075 6.099 1,185,186 -0.02(-0.39%)
Oct 06, 2005 6.327 6.327 6.114 6.123 1,779,447 -0.26(-4.13%)
Oct 05, 2005 6.357 6.483 6.327 6.387 1,113,488 -0.01(-0.23%)
Oct 04, 2005 6.339 6.405 6.300 6.402 781,009 +0.06(+0.99%)
Oct 03, 2005 6.237 6.342 6.168 6.339 989,100 +0.10(+1.59%)
Sep 30, 2005 6.117 6.258 6.117 6.240 1,110,153 +0.19(+3.12%)
Sep 29, 2005 6.072 6.186 6.000 6.051 634,945 +0.05(+0.85%)
Sep 28, 2005 5.997 6.021 5.979 6.000 317,806 -0.03(-0.45%)
Sep 27, 2005 5.997 6.075 5.982 6.027 310,469 +0.01(+0.20%)
Sep 26, 2005 6.027 6.102 6.000 6.015 501,553 +0.15(+2.50%)
Sep 23, 2005 5.868 5.910 5.772 5.868 514,225 +0.04(+0.62%)
Sep 22, 2005 5.847 5.859 5.811 5.832 795,015 -0.16(-2.65%)
Sep 21, 2005 5.997 6.057 5.973 5.991 565,914 -0.05(-0.79%)
Sep 20, 2005 6.162 6.162 5.997 6.039 1,041,123 -0.15(-2.38%)
Sep 19, 2005 6.183 6.372 6.162 6.186 444,528 -0.01(-0.10%)
Sep 16, 2005 6.162 6.204 6.129 6.192 660,289 +0.12(+1.98%)
Sep 15, 2005 6.078 6.114 6.036 6.072 761,000 -0.05(-0.78%)
Sep 14, 2005 6.087 6.183 6.072 6.120 956,752 -0.12(-1.92%)
Sep 13, 2005 6.294 6.309 6.207 6.240 875,050 -0.16(-2.53%)
Sep 12, 2005 6.435 6.453 6.297 6.402 1,650,057 -0.03(-0.51%)
Sep 09, 2005 6.597 6.597 6.396 6.435 3,790,329 +0.12(+1.95%)
Sep 08, 2005 6.222 6.339 6.183 6.312 2,520,438 +0.31(+5.09%)
Sep 07, 2005 5.907 6.015 5.883 6.006 1,157,174 +0.13(+2.19%)
Sep 06, 2005 5.862 5.931 5.844 5.877 2,143,273 +0.11(+1.87%)
Sep 02, 2005 5.757 5.814 5.736 5.769 633,944 +0.05(+0.84%)
Sep 01, 2005 5.809 5.817 5.623 5.721 2,142,606 -0.04(-0.62%)
Aug 31, 2005 5.907 5.916 5.653 5.757 3,151,382 +0.07(+1.16%)
Aug 30, 2005 5.724 5.742 5.617 5.691 2,172,286 +0.26(+4.86%)
Aug 29, 2005 5.392 5.473 5.326 5.428 2,144,273 -0.21(-3.77%)
Aug 26, 2005 5.710 5.710 5.611 5.641 1,204,861 -0.02(-0.42%)
Aug 25, 2005 5.712 5.727 5.635 5.665 2,388,047 +0.09(+1.56%)
Aug 24, 2005 5.772 5.832 5.512 5.578 5,212,619 -0.44(-7.28%)
Aug 23, 2005 6.123 6.126 5.970 6.015 1,135,164 -0.14(-2.34%)
Aug 22, 2005 6.147 6.192 6.135 6.159 338,815 +0.04(+0.74%)
Aug 19, 2005 6.084 6.132 6.072 6.114 425,186 +0.03(+0.49%)
Aug 18, 2005 6.132 6.135 6.000 6.084 1,215,199 -0.20(-3.24%)
Aug 17, 2005 6.267 6.315 6.252 6.288 439,526 +0.00(+0.05%)
Aug 16, 2005 6.258 6.336 6.255 6.285 959,754 -0.06(-0.90%)
Aug 15, 2005 6.387 6.399 6.252 6.342 1,139,499 -0.22(-3.34%)
Aug 12, 2005 6.717 6.720 6.552 6.561 714,980 -0.33(-4.79%)
Aug 11, 2005 6.882 6.954 6.840 6.891 224,431 -0.02(-0.30%)
Aug 10, 2005 6.837 6.969 6.837 6.912 511,224 +0.19(+2.90%)
Aug 09, 2005 6.606 6.771 6.591 6.717 701,974 +0.14(+2.10%)
Aug 08, 2005 6.582 6.627 6.528 6.579 590,258 -0.15(-2.18%)
Aug 05, 2005 6.816 6.816 6.639 6.726 298,130 -0.09(-1.28%)
Aug 04, 2005 6.891 6.894 6.774 6.813 313,804 -0.14(-2.07%)
Aug 03, 2005 7.002 7.002 6.933 6.957 560,579 +0.00(+0.04%)
Aug 02, 2005 6.957 6.990 6.930 6.954 541,904 +0.17(+2.47%)
Aug 01, 2005 6.807 6.858 6.768 6.786 599,929 -0.15(-2.16%)
Jul 29, 2005 6.867 6.963 6.849 6.936 687,634 +0.01(+0.13%)
Jul 28, 2005 6.927 7.002 6.927 6.927 628,942 -0.03(-0.39%)
Jul 27, 2005 7.029 7.029 6.810 6.954 786,344 -0.11(-1.53%)
Jul 26, 2005 6.987 7.077 6.972 7.062 740,324 +0.06(+0.86%)
Jul 25, 2005 6.927 7.023 6.927 7.002 823,027 -0.09(-1.31%)
Jul 22, 2005 6.993 7.122 6.993 7.095 1,217,534 +0.24(+3.45%)
Jul 21, 2005 6.597 6.972 6.525 6.858 1,102,817 +0.41(+6.42%)
Jul 20, 2005 6.303 6.447 6.303 6.444 399,842 +0.07(+1.03%)
Jul 19, 2005 6.321 6.387 6.264 6.378 299,464 +0.09(+1.48%)
Jul 18, 2005 6.324 6.327 6.261 6.285 252,777 -0.04(-0.62%)
Jul 15, 2005 6.327 6.351 6.222 6.324 764,668 -0.21(-3.17%)
Jul 14, 2005 6.342 6.594 6.342 6.531 1,791,785 +0.31(+4.96%)
Jul 13, 2005 6.171 6.234 6.159 6.222 243,773 +0.05(+0.83%)
Jul 12, 2005 6.177 6.189 6.147 6.171 143,729 -0.03(-0.53%)
Jul 11, 2005 6.156 6.222 6.138 6.204 479,543 +0.00(+0.05%)
Jul 08, 2005 6.072 6.237 6.012 6.201 831,031 +0.12(+1.92%)
Jul 07, 2005 6.108 6.108 5.979 6.084 727,652 -0.02(-0.39%)
Jul 06, 2005 6.207 6.207 6.051 6.108 758,666 -0.25(-3.92%)
Jul 05, 2005 6.342 6.369 6.297 6.357 610,267 -0.03(-0.47%)
Jul 01, 2005 6.315 6.387 6.309 6.387 537,569 +0.13(+2.16%)
Jun 30, 2005 6.267 6.267 6.183 6.252 559,912 -0.03(-0.48%)
Jun 29, 2005 6.222 6.288 6.198 6.282 249,442 +0.08(+1.31%)
Jun 28, 2005 6.165 6.243 6.162 6.201 596,595 +0.14(+2.27%)
Jun 27, 2005 6.072 6.072 6.021 6.063 438,525 -0.03(-0.49%)
Jun 24, 2005 6.087 6.132 6.078 6.093 357,156 +0.02(+0.35%)
Jun 23, 2005 6.147 6.207 6.063 6.072 1,760,438 -0.03(-0.49%)
Jun 22, 2005 6.177 6.192 6.087 6.102 1,071,803 -0.15(-2.40%)
Jun 21, 2005 6.333 6.339 6.222 6.252 879,719 -0.33(-5.05%)
Jun 20, 2005 6.567 6.657 6.558 6.585 1,910,171 +0.11(+1.67%)
Jun 17, 2005 6.387 6.492 6.381 6.477 944,414 +0.33(+5.37%)
Jun 16, 2005 6.102 6.183 6.087 6.147 866,713 +0.04(+0.74%)
Jun 15, 2005 6.072 6.111 6.072 6.102 484,879 +0.03(+0.54%)
Jun 14, 2005 5.997 6.102 5.997 6.069 663,290 +0.07(+1.20%)
Jun 13, 2005 5.994 6.033 5.961 5.997 418,850 +0.01(+0.25%)
Jun 10, 2005 5.907 5.988 5.904 5.982 709,644 +0.15(+2.52%)
Jun 09, 2005 5.847 5.847 5.802 5.835 424,186 -0.01(-0.21%)
Jun 08, 2005 5.856 5.934 5.835 5.847 841,702 -0.07(-1.27%)
Jun 07, 2005 5.985 5.997 5.913 5.922 452,531 -0.07(-1.25%)
Jun 06, 2005 5.955 5.997 5.925 5.997 784,677 +0.04(+0.70%)
Jun 03, 2005 5.952 5.991 5.922 5.955 461,202 -0.02(-0.35%)
Jun 02, 2005 5.997 6.048 5.943 5.976 1,610,372 +0.01(+0.15%)
Jun 01, 2005 5.922 5.988 5.910 5.967 952,751 +0.04(+0.76%)
May 31, 2005 5.847 5.937 5.820 5.922 2,164,282 +0.10(+1.75%)
May 27, 2005 5.832 5.841 5.787 5.820 343,150 -0.03(-0.46%)
May 26, 2005 5.733 5.871 5.733 5.847 1,114,488 +0.12(+2.04%)
May 25, 2005 5.751 5.751 5.707 5.730 478,209 -0.02(-0.36%)
May 24, 2005 5.727 5.772 5.689 5.751 460,868 +0.04(+0.63%)
May 23, 2005 5.715 5.772 5.704 5.715 317,139 -0.02(-0.31%)
May 20, 2005 5.742 5.769 5.689 5.733 537,235 +0.03(+0.47%)
May 19, 2005 5.638 5.736 5.632 5.707 633,611 +0.11(+1.98%)
May 18, 2005 5.518 5.632 5.500 5.596 388,837 +0.08(+1.41%)
May 17, 2005 5.488 5.518 5.440 5.518 355,489 +0.01(+0.27%)
May 16, 2005 5.533 5.533 5.458 5.503 481,878 -0.04(-0.76%)
May 13, 2005 5.566 5.623 5.509 5.545 659,956 -0.05(-0.91%)
May 12, 2005 5.638 5.638 5.548 5.596 542,904 -0.04(-0.80%)
May 11, 2005 5.668 5.668 5.584 5.641 441,860 -0.05(-0.95%)
May 10, 2005 5.772 5.775 5.668 5.694 1,172,514 -0.12(-2.01%)
May 09, 2005 5.757 5.835 5.751 5.811 930,741 +0.22(+3.91%)
May 06, 2005 5.626 5.626 5.539 5.593 956,085 +0.16(+3.04%)
May 05, 2005 5.518 5.533 5.419 5.428 200,087 -0.04(-0.82%)
May 04, 2005 5.377 5.512 5.374 5.473 1,333,584 +0.22(+4.29%)
May 03, 2005 5.158 5.353 5.143 5.248 1,497,323 +0.19(+3.86%)
May 02, 2005 5.323 5.329 4.990 5.053 2,247,319 -0.35(-6.49%)
Apr 29, 2005 5.398 5.467 5.323 5.404 1,135,831 +0.01(+0.11%)
Apr 28, 2005 5.368 5.401 5.353 5.398 834,699 +0.06(+1.18%)
Apr 27, 2005 5.368 5.416 5.326 5.335 890,390 +0.01(+0.23%)
Apr 26, 2005 5.338 5.413 5.320 5.323 1,314,243 -0.02(-0.34%)
Apr 25, 2005 5.398 5.410 5.245 5.341 956,419 -0.06(-1.06%)
Apr 22, 2005 5.458 5.458 5.371 5.398 388,503 -0.07(-1.21%)
Apr 21, 2005 5.497 5.518 5.452 5.464 370,162 -0.02(-0.44%)
Apr 20, 2005 5.557 5.578 5.476 5.488 198,753 -0.10(-1.72%)
Apr 19, 2005 5.587 5.638 5.539 5.584 602,264 -0.00(-0.05%)
Apr 18, 2005 5.623 5.623 5.503 5.587 685,634 -0.10(-1.69%)
Apr 15, 2005 5.838 5.838 5.650 5.683 372,163 -0.20(-3.37%)
Apr 14, 2005 5.877 5.916 5.853 5.880 411,180 -0.01(-0.20%)
Apr 13, 2005 5.967 5.982 5.832 5.892 391,838 -0.05(-0.81%)
Apr 12, 2005 5.892 5.940 5.778 5.940 627,942 +0.02(+0.41%)
Apr 11, 2005 5.925 5.940 5.907 5.916 467,538 -0.01(-0.15%)
Apr 08, 2005 5.847 5.991 5.847 5.925 324,475 -0.02(-0.30%)
Apr 07, 2005 5.910 5.952 5.856 5.943 249,442 +0.04(+0.61%)
Apr 06, 2005 5.832 5.925 5.832 5.907 399,842 +0.04(+0.61%)
Apr 05, 2005 5.898 5.904 5.847 5.871 218,095 -0.01(-0.10%)
Apr 04, 2005 5.928 5.928 5.856 5.877 437,858 -0.02(-0.31%)
Apr 01, 2005 5.802 5.928 5.802 5.895 1,186,853 +0.28(+4.91%)
Mar 31, 2005 5.608 5.691 5.569 5.620 554,910 -0.01(-0.11%)
Mar 30, 2005 5.533 5.626 5.533 5.626 1,308,240 +0.12(+2.18%)
Mar 29, 2005 5.650 5.656 5.488 5.506 1,092,479 -0.18(-3.22%)
Mar 28, 2005 5.757 5.781 5.677 5.689 462,202 -0.01(-0.26%)
Mar 24, 2005 5.760 5.817 5.689 5.704 300,798 -0.09(-1.50%)
Mar 23, 2005 5.862 5.889 5.757 5.790 1,975,533 +0.11(+2.01%)
Mar 22, 2005 5.787 5.802 5.659 5.677 1,127,494 -0.03(-0.53%)
Mar 21, 2005 5.787 5.787 5.653 5.707 1,082,474 +0.08(+1.49%)
Mar 18, 2005 5.683 5.715 5.596 5.623 827,029 +0.07(+1.35%)
Mar 17, 2005 5.578 5.599 5.503 5.548 438,192 +0.04(+0.82%)
Mar 16, 2005 5.521 5.551 5.473 5.503 311,803 -0.02(-0.43%)
Mar 15, 2005 5.566 5.587 5.491 5.527 1,576,691 +0.10(+1.77%)
Mar 14, 2005 5.548 5.557 5.410 5.431 1,691,408 -0.12(-2.11%)
Mar 11, 2005 5.548 5.572 5.515 5.548 1,305,572 +0.09(+1.65%)
Mar 10, 2005 5.674 5.674 5.353 5.458 1,763,773 -0.23(-4.06%)
Mar 09, 2005 5.772 5.787 5.683 5.689 1,048,793 -0.07(-1.30%)
Mar 08, 2005 5.694 5.784 5.694 5.763 559,578 +0.07(+1.21%)
Mar 07, 2005 5.653 5.697 5.638 5.694 763,334 +0.03(+0.48%)
Mar 04, 2005 5.668 5.697 5.653 5.668 1,503,992 -0.13(-2.33%)
Mar 03, 2005 5.715 5.820 5.715 5.802 985,098 -0.01(-0.15%)
Mar 02, 2005 5.787 5.817 5.733 5.811 830,697 -0.01(-0.10%)
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.