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
)
17.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2002
2.254
2.294
2.254
2.289
113,506
+0.04(+1.56%)
Dec 30, 2002
2.265
2.289
2.251
2.254
54,898
-0.02(-0.71%)
Dec 27, 2002
2.345
2.345
2.238
2.270
179,904
-0.07(-3.00%)
Dec 26, 2002
2.351
2.351
2.340
2.340
126,118
-0.01(-0.46%)
Dec 24, 2002
2.337
2.370
2.337
2.351
101,636
+0.04(+1.75%)
Dec 23, 2002
2.421
2.421
2.292
2.310
323,827
-0.10(-4.03%)
Dec 20, 2002
2.359
2.407
2.340
2.407
541,938
+0.11(+4.57%)
Dec 19, 2002
2.300
2.340
2.292
2.302
367,598
+0.05(+2.03%)
Dec 18, 2002
2.270
2.270
2.251
2.256
170,630
-0.01(-0.59%)
Dec 17, 2002
2.305
2.305
2.254
2.270
474,428
-0.01(-0.36%)
Dec 16, 2002
2.265
2.283
2.238
2.278
904,343
+0.12(+5.63%)
Dec 13, 2002
2.149
2.170
2.143
2.157
972,967
+0.00(+0.00%)
Dec 12, 2002
2.143
2.184
2.143
2.157
1,425,510
+0.01(+0.25%)
Dec 11, 2002
2.176
2.176
2.049
2.151
560,485
-0.03(-1.48%)
Dec 10, 2002
2.108
2.184
2.105
2.184
798,255
+0.09(+4.52%)
Dec 09, 2002
2.108
2.124
2.089
2.089
570,500
-0.04(-1.90%)
Dec 06, 2002
2.151
2.151
2.095
2.130
227,755
-0.01(-0.63%)
Dec 05, 2002
2.157
2.157
2.141
2.143
97,927
-0.01(-0.38%)
Dec 04, 2002
2.130
2.154
2.130
2.151
164,695
+0.02(+1.01%)
Dec 03, 2002
2.087
2.143
2.087
2.130
495,942
+0.06(+3.00%)
Dec 02, 2002
2.017
2.081
2.017
2.068
502,248
-0.00(-0.13%)
Nov 29, 2002
2.022
2.116
2.022
2.070
446,236
+0.03(+1.45%)
Nov 27, 2002
2.000
2.043
1.968
2.041
225,158
+0.04(+2.02%)
Nov 26, 2002
2.011
2.019
2.000
2.000
71,961
-0.01(-0.54%)
Nov 25, 2002
2.025
2.043
2.008
2.011
161,728
-0.01(-0.67%)
Nov 22, 2002
2.103
2.103
2.014
2.025
278,573
-0.01(-0.27%)
Nov 21, 2002
2.035
2.035
2.000
2.030
491,491
+0.04(+1.76%)
Nov 20, 2002
1.914
1.995
1.914
1.995
186,210
+0.04(+2.07%)
Nov 19, 2002
1.963
1.963
1.919
1.955
478,879
-0.00(-0.14%)
Nov 18, 2002
1.968
1.968
1.946
1.957
338,294
-0.01(-0.55%)
Nov 15, 2002
1.963
1.968
1.941
1.968
382,064
-0.04(-2.01%)
Nov 14, 2002
1.933
2.008
1.917
2.008
873,185
+0.13(+6.73%)
Nov 13, 2002
1.879
1.895
1.866
1.882
156,535
-0.01(-0.71%)
Nov 12, 2002
1.874
1.895
1.874
1.895
959,613
+0.12(+6.51%)
Nov 11, 2002
1.801
1.812
1.771
1.779
308,248
+0.00(+0.00%)
Nov 08, 2002
1.793
1.809
1.779
1.779
163,583
+0.03(+1.54%)
Nov 07, 2002
1.752
1.847
1.752
1.752
259,655
-0.03(-1.52%)
Nov 06, 2002
1.779
1.779
1.712
1.779
419,900
-0.01(-0.45%)
Nov 05, 2002
1.806
1.820
1.782
1.787
624,286
-0.09(-4.60%)
Nov 04, 2002
1.860
1.884
1.860
1.874
305,280
+0.04(+2.21%)
Nov 01, 2002
1.785
1.833
1.779
1.833
328,649
+0.04(+1.95%)
Oct 31, 2002
1.760
1.809
1.758
1.798
748,921
+0.05(+2.62%)
Oct 30, 2002
1.626
1.752
1.626
1.752
513,005
+0.14(+8.88%)
Oct 29, 2002
1.658
1.658
1.601
1.609
1,044,557
+0.02(+1.19%)
Oct 28, 2002
1.566
1.604
1.564
1.591
1,078,313
+0.04(+2.79%)
Oct 25, 2002
1.564
1.564
1.523
1.547
701,070
-0.04(-2.71%)
Oct 24, 2002
1.591
1.618
1.572
1.591
399,498
+0.01(+0.68%)
Oct 23, 2002
1.580
1.580
1.542
1.580
498,909
-0.02(-1.51%)
Oct 22, 2002
1.644
1.644
1.539
1.604
1,655,490
-0.07(-4.34%)
Oct 21, 2002
1.639
1.693
1.626
1.677
1,050,122
+0.04(+2.30%)
Oct 18, 2002
1.704
1.704
1.618
1.639
1,378,030
-0.04(-2.41%)
Oct 17, 2002
1.658
1.680
1.626
1.680
1,347,984
+0.08(+5.24%)
Oct 16, 2002
1.612
1.618
1.580
1.596
1,159,177
-0.02(-1.00%)
Oct 15, 2002
1.564
1.658
1.564
1.612
3,741,268
+0.10(+6.41%)
Oct 14, 2002
1.442
1.537
1.421
1.515
3,428,568
-0.37(-19.83%)
Oct 11, 2002
1.874
1.901
1.793
1.890
1,546,806
-0.02(-1.13%)
Oct 10, 2002
1.876
1.919
1.876
1.911
259,284
+0.02(+1.29%)
Oct 09, 2002
1.946
1.946
1.887
1.887
270,412
-0.07(-3.45%)
Oct 08, 2002
1.955
1.955
1.928
1.955
336,068
+0.03(+1.40%)
Oct 07, 2002
1.949
1.968
1.928
1.928
172,856
-0.01(-0.42%)
Oct 04, 2002
1.960
1.995
1.901
1.936
370,194
-0.02(-0.97%)
Oct 03, 2002
1.995
2.062
1.955
1.955
204,757
-0.01(-0.68%)
Oct 02, 2002
2.022
2.022
1.955
1.968
519,311
-0.12(-5.81%)
Oct 01, 2002
1.995
2.089
1.981
2.089
278,573
+0.09(+4.31%)
Sep 30, 2002
1.995
2.035
1.955
2.003
469,976
+0.04(+1.78%)
Sep 27, 2002
1.990
2.006
1.968
1.968
332,730
-0.04(-2.14%)
Sep 26, 2002
2.017
2.025
2.008
2.011
719,246
+0.02(+0.81%)
Sep 25, 2002
1.979
1.995
1.955
1.995
138,359
+0.04(+2.21%)
Sep 24, 2002
1.917
1.965
1.917
1.952
291,185
+0.01(+0.42%)
Sep 23, 2002
1.955
1.955
1.930
1.944
479,992
-0.03(-1.37%)
Sep 20, 2002
1.919
1.981
1.919
1.971
428,061
+0.08(+4.43%)
Sep 19, 2002
1.979
1.979
1.863
1.887
397,273
-0.12(-5.79%)
Sep 18, 2002
2.017
2.022
1.995
2.003
304,539
-0.05(-2.62%)
Sep 17, 2002
2.043
2.089
2.043
2.057
94,959
+0.01(+0.66%)
Sep 16, 2002
2.049
2.054
2.035
2.043
317,150
+0.04(+2.02%)
Sep 13, 2002
2.038
2.043
1.995
2.003
311,957
-0.09(-4.50%)
Sep 12, 2002
2.141
2.143
2.081
2.097
146,149
-0.07(-3.23%)
Sep 11, 2002
2.157
2.200
2.157
2.167
69,365
+0.02(+0.75%)
Sep 10, 2002
2.143
2.184
2.143
2.151
248,156
+0.03(+1.40%)
Sep 09, 2002
2.068
2.130
2.068
2.122
225,529
+0.05(+2.21%)
Sep 06, 2002
2.062
2.103
2.052
2.076
98,298
+0.06(+2.80%)
Sep 05, 2002
1.984
2.027
1.984
2.019
388,741
+0.06(+3.31%)
Sep 04, 2002
1.949
1.963
1.941
1.955
488,523
-0.05(-2.55%)
Sep 03, 2002
2.108
2.108
1.973
2.006
1,014,883
-0.12(-5.82%)
Aug 30, 2002
2.170
2.170
2.116
2.130
1,112,810
-0.04(-1.86%)
Aug 29, 2002
2.184
2.184
2.149
2.170
371,307
-0.05(-2.42%)
Aug 28, 2002
2.265
2.265
2.197
2.224
122,780
-0.04(-1.79%)
Aug 27, 2002
2.286
2.286
2.238
2.265
252,237
-0.03(-1.18%)
Aug 26, 2002
2.310
2.310
2.267
2.292
200,305
-0.02(-0.82%)
Aug 23, 2002
2.332
2.345
2.294
2.310
140,214
-0.01(-0.35%)
Aug 22, 2002
2.359
2.359
2.286
2.318
457,735
-0.03(-1.15%)
Aug 21, 2002
2.270
2.383
2.267
2.345
638,382
+0.10(+4.57%)
Aug 20, 2002
2.270
2.275
2.238
2.243
353,502
+0.04(+1.59%)
Aug 16, 2002
2.197
2.229
2.184
2.208
498,909
+0.02(+0.74%)
Aug 15, 2002
2.189
2.194
2.170
2.192
142,439
+0.01(+0.37%)
Aug 14, 2002
2.229
2.238
2.162
2.184
290,814
-0.05(-2.29%)
Aug 13, 2002
2.219
2.265
2.219
2.235
138,730
+0.01(+0.48%)
Aug 12, 2002
2.273
2.273
2.224
2.224
141,326
+0.02(+1.10%)
Aug 07, 2002
2.157
2.238
2.146
2.200
1,028,978
+0.03(+1.24%)
Aug 06, 2002
2.065
2.173
2.065
2.173
647,284
+0.08(+4.00%)
Aug 05, 2002
2.135
2.143
2.089
2.089
265,590
-0.01(-0.26%)
Aug 02, 2002
2.143
2.165
2.076
2.095
652,477
-0.04(-1.89%)
Aug 01, 2002
2.162
2.192
2.135
2.135
624,657
-0.03(-1.25%)
Jul 31, 2002
2.130
2.170
2.103
2.162
1,051,234
+0.01(+0.25%)
Jul 30, 2002
2.157
2.170
2.119
2.157
803,078
+0.05(+2.17%)
Jul 29, 2002
2.035
2.111
2.022
2.111
147,261
+0.18(+9.51%)
Jul 26, 2002
1.936
1.968
1.914
1.928
366,856
-0.08(-4.03%)
Jul 25, 2002
2.092
2.100
1.968
2.008
961,468
-0.16(-7.45%)
Jul 24, 2002
2.132
2.184
2.052
2.170
1,365,418
-0.05(-2.19%)
Jul 23, 2002
2.229
2.259
2.173
2.219
281,170
-0.02(-0.84%)
Jul 22, 2002
2.238
2.265
2.186
2.238
508,183
-0.06(-2.58%)
Jul 19, 2002
2.292
2.343
2.283
2.297
283,024
+0.09(+3.90%)
Jul 17, 2002
2.224
2.246
2.159
2.211
685,862
+0.02(+1.11%)
Jul 12, 2002
2.159
2.197
2.159
2.186
284,508
+0.06(+2.66%)
Jul 11, 2002
2.127
2.130
2.079
2.130
379,097
-0.04(-1.86%)
Jul 10, 2002
2.221
2.221
2.157
2.170
145,036
-0.05(-2.31%)
Jul 09, 2002
2.162
2.251
2.157
2.221
473,686
+0.05(+2.49%)
Jul 08, 2002
2.246
2.246
2.167
2.167
663,234
-0.08(-3.48%)
Jul 05, 2002
2.251
2.265
2.243
2.246
517,085
+0.13(+6.12%)
Jul 04, 2002
2.062
2.130
2.062
2.116
343,116
+0.00(+0.00%)
Jul 03, 2002
2.062
2.130
2.062
2.116
343,116
+0.03(+1.29%)
Jul 02, 2002
2.157
2.157
2.017
2.089
1,820,928
-0.17(-7.52%)
Jul 01, 2002
2.356
2.356
2.211
2.259
928,083
-0.11(-4.77%)
Jun 28, 2002
2.359
2.399
2.359
2.372
474,057
+0.02(+0.92%)
Jun 27, 2002
2.345
2.399
2.345
2.351
1,208,882
+0.04(+1.63%)
Jun 26, 2002
2.305
2.316
2.273
2.313
944,034
-0.03(-1.15%)
Jun 25, 2002
2.386
2.405
2.340
2.340
664,347
-0.22(-8.63%)
Jun 21, 2002
2.615
2.615
2.561
2.561
316,409
-0.05(-2.06%)
Jun 20, 2002
2.583
2.615
2.566
2.615
827,189
+0.03(+1.25%)
Jun 19, 2002
2.580
2.612
2.580
2.583
596,466
-0.03(-1.24%)
Jun 18, 2002
2.661
2.661
2.615
2.615
721,472
-0.02(-0.72%)
Jun 17, 2002
2.615
2.669
2.615
2.634
916,213
+0.04(+1.66%)
Jun 14, 2002
2.494
2.628
2.480
2.591
3,389,991
+0.16(+6.66%)
Jun 12, 2002
2.440
2.459
2.426
2.429
329,762
+0.02(+0.67%)
Jun 11, 2002
2.413
2.442
2.399
2.413
560,856
+0.00(+0.00%)
Jun 10, 2002
2.399
2.421
2.399
2.413
140,214
+0.03(+1.13%)
Jun 07, 2002
2.364
2.386
2.305
2.386
331,246
-0.01(-0.23%)
Jun 06, 2002
2.386
2.405
2.359
2.391
265,590
-0.04(-1.44%)
Jun 05, 2002
2.416
2.426
2.356
2.426
373,162
-0.05(-1.96%)
May 31, 2002
2.494
2.510
2.469
2.475
470,718
+0.11(+4.79%)
May 28, 2002
2.308
2.364
2.308
2.362
369,453
+0.08(+3.55%)
May 27, 2002
2.281
2.292
2.251
2.281
149,858
+0.00(+0.00%)
May 24, 2002
2.281
2.292
2.251
2.281
149,858
-0.02(-0.94%)
May 23, 2002
2.292
2.292
2.265
2.302
148,003
+0.04(+1.67%)
May 22, 2002
2.359
2.372
2.197
2.265
448,091
-0.10(-4.22%)
May 21, 2002
2.378
2.391
2.345
2.364
266,332
-0.02(-0.68%)
May 20, 2002
2.372
2.383
2.372
2.380
351,648
+0.01(+0.34%)
May 17, 2002
2.351
2.372
2.348
2.372
109,055
+0.01(+0.46%)
May 16, 2002
2.372
2.386
2.340
2.362
258,913
-0.01(-0.23%)
May 15, 2002
2.372
2.378
2.345
2.367
609,449
-0.11(-4.57%)
May 14, 2002
2.440
2.488
2.440
2.480
182,129
+0.04(+1.66%)
May 13, 2002
2.389
2.440
2.389
2.440
225,158
-0.02(-0.98%)
May 10, 2002
2.480
2.480
2.453
2.464
245,189
-0.03(-1.08%)
May 09, 2002
2.488
2.494
2.480
2.491
248,527
-0.01(-0.32%)
May 08, 2002
2.494
2.507
2.467
2.499
487,781
+0.05(+2.21%)
May 07, 2002
2.440
2.453
2.432
2.445
370,194
+0.01(+0.55%)
May 06, 2002
2.440
2.453
2.418
2.432
567,904
-0.02(-0.88%)
May 03, 2002
2.440
2.461
2.432
2.453
315,296
+0.01(+0.55%)
May 02, 2002
2.429
2.461
2.429
2.440
1,002,642
-0.06(-2.27%)
May 01, 2002
2.453
2.521
2.453
2.496
471,460
+0.09(+3.81%)
Apr 30, 2002
2.399
2.426
2.399
2.405
481,475
+0.07(+2.88%)
Apr 29, 2002
2.345
2.372
2.318
2.337
1,141,001
-0.09(-3.88%)
Apr 26, 2002
2.440
2.453
2.429
2.432
234,802
-0.01(-0.33%)
Apr 25, 2002
2.440
2.453
2.429
2.440
431,770
-0.03(-1.09%)
Apr 24, 2002
2.453
2.480
2.453
2.467
232,577
+0.04(+1.67%)
Apr 23, 2002
2.386
2.442
2.386
2.426
553,066
+0.06(+2.62%)
Apr 22, 2002
2.386
2.386
2.332
2.364
1,314,229
-0.09(-3.52%)
Apr 19, 2002
2.426
2.464
2.413
2.451
1,171,047
-0.02(-0.66%)
Apr 18, 2002
2.413
2.467
2.413
2.467
880,603
-0.01(-0.33%)
Apr 17, 2002
2.426
2.518
2.426
2.475
1,376,917
-0.12(-4.67%)
Apr 16, 2002
2.585
2.628
2.575
2.596
1,209,253
+0.00(+0.10%)
Apr 15, 2002
2.583
2.593
2.564
2.593
990,401
+0.04(+1.37%)
Apr 12, 2002
2.529
2.561
2.521
2.558
372,049
+0.10(+4.17%)
Apr 11, 2002
2.499
2.518
2.453
2.456
591,644
-0.13(-5.01%)
Apr 10, 2002
2.534
2.585
2.534
2.585
1,080,538
+0.05(+2.02%)
Apr 09, 2002
2.548
2.548
2.521
2.534
899,892
+0.01(+0.21%)
Apr 08, 2002
2.526
2.548
2.480
2.529
1,312,745
-0.04(-1.37%)
Apr 05, 2002
2.588
2.599
2.534
2.564
2,917,046
+0.05(+1.93%)
Apr 04, 2002
2.494
2.534
2.494
2.515
1,790,882
+0.12(+4.95%)
Apr 03, 2002
2.386
2.413
2.386
2.397
593,127
+0.05(+2.18%)
Apr 02, 2002
2.340
2.359
2.340
2.345
2,052,764
+0.02(+1.05%)
Apr 01, 2002
2.305
2.324
2.292
2.321
290,443
+0.07(+3.11%)
Mar 29, 2002
2.265
2.265
2.224
2.251
622,802
+0.00(+0.00%)
Mar 28, 2002
2.265
2.265
2.224
2.251
622,802
-0.07(-2.91%)
Mar 27, 2002
2.305
2.318
2.305
2.318
340,890
+0.01(+0.23%)
Mar 26, 2002
2.270
2.324
2.265
2.313
1,330,550
+0.12(+5.28%)
Mar 25, 2002
2.224
2.248
2.197
2.197
132,053
-0.05(-2.04%)
Mar 22, 2002
2.238
2.265
2.238
2.243
887,280
+0.07(+3.23%)
Mar 21, 2002
2.157
2.181
2.135
2.173
317,892
+0.06(+2.68%)
Mar 20, 2002
2.095
2.127
2.089
2.116
315,667
+0.03(+1.29%)
Mar 19, 2002
2.095
2.097
2.068
2.089
171,001
-0.01(-0.64%)
Mar 18, 2002
2.089
2.116
2.089
2.103
130,198
+0.00(+0.00%)
Mar 15, 2002
2.089
2.111
2.076
2.103
68,623
+0.02(+0.77%)
Mar 14, 2002
2.076
2.087
2.060
2.087
98,298
-0.00(-0.13%)
Mar 13, 2002
2.124
2.124
2.073
2.089
575,693
-0.04(-1.65%)
Mar 12, 2002
2.157
2.157
2.111
2.124
135,762
-0.02(-1.13%)
Mar 11, 2002
2.151
2.162
2.130
2.149
355,728
+0.05(+2.18%)
Mar 08, 2002
2.103
2.138
2.103
2.103
314,183
-0.01(-0.26%)
Mar 07, 2002
2.149
2.151
2.049
2.108
933,647
-0.13(-6.01%)
Mar 06, 2002
2.181
2.265
2.170
2.243
2,902,209
+0.25(+12.28%)
Mar 05, 2002
1.955
2.006
1.949
1.998
481,475
+0.05(+2.35%)
Mar 04, 2002
1.914
1.955
1.914
1.952
423,980
+0.04(+2.12%)
Mar 01, 2002
1.887
1.911
1.887
1.911
282,653
+0.02(+1.29%)
Feb 28, 2002
1.911
1.911
1.887
1.887
265,590
-0.02(-1.27%)
Feb 27, 2002
1.887
1.911
1.884
1.911
321,973
+0.08(+4.11%)
Feb 26, 2002
1.887
1.887
1.820
1.836
424,722
-0.04(-2.30%)
Feb 25, 2002
1.917
1.917
1.833
1.879
464,783
-0.04(-1.83%)
Feb 22, 2002
1.914
1.917
1.909
1.914
533,036
+0.01(+0.28%)
Feb 21, 2002
1.917
1.919
1.901
1.909
183,984
-0.02(-1.12%)
Feb 20, 2002
1.914
1.938
1.914
1.930
647,284
+0.02(+0.85%)
Feb 19, 2002
1.887
1.938
1.887
1.914
1,769,368
+0.04(+2.16%)
Feb 18, 2002
1.874
1.887
1.860
1.874
375,017
+0.00(+0.00%)
Feb 15, 2002
1.874
1.887
1.860
1.874
375,017
+0.06(+3.42%)
Feb 14, 2002
1.847
1.860
1.795
1.812
358,695
-0.05(-2.61%)
Feb 13, 2002
1.820
1.866
1.812
1.860
163,954
+0.04(+2.22%)
Feb 12, 2002
1.833
1.833
1.820
1.820
158,760
-0.01(-0.74%)
Feb 11, 2002
1.820
1.860
1.814
1.833
166,179
+0.01(+0.74%)
Feb 08, 2002
1.785
1.841
1.785
1.820
250,382
+0.06(+3.53%)
Feb 07, 2002
1.793
1.795
1.755
1.758
1,035,284
-0.14(-7.25%)
Feb 06, 2002
1.890
1.895
1.868
1.895
1,495,988
-0.01(-0.28%)
Feb 05, 2002
1.893
1.906
1.887
1.901
329,020
+0.01(+0.43%)
Feb 04, 2002
1.895
1.911
1.887
1.893
783,789
-0.02(-1.27%)
Feb 01, 2002
1.911
1.925
1.906
1.917
555,663
-0.02(-1.11%)
Jan 31, 2002
1.884
1.938
1.882
1.938
344,229
+0.06(+3.45%)
Jan 30, 2002
1.833
1.874
1.833
1.874
379,097
+0.04(+2.21%)
Jan 29, 2002
1.839
1.860
1.833
1.833
319,376
+0.02(+1.19%)
Jan 28, 2002
1.820
1.855
1.812
1.812
1,446,653
-0.02(-1.32%)
Jan 25, 2002
1.847
1.866
1.836
1.836
850,558
-0.04(-2.01%)
Jan 24, 2002
1.860
1.887
1.849
1.874
927,341
+0.08(+4.51%)
Jan 23, 2002
1.752
1.801
1.747
1.793
309,361
+0.05(+2.62%)
Jan 22, 2002
1.674
1.747
1.674
1.747
224,787
+0.09(+5.37%)
Jan 21, 2002
1.671
1.685
1.650
1.658
360,550
+0.00(+0.00%)
Jan 18, 2002
1.671
1.685
1.650
1.658
360,550
-0.04(-2.38%)
Jan 17, 2002
1.712
1.725
1.693
1.698
1,146,565
-0.04(-2.33%)
Jan 16, 2002
1.739
1.763
1.712
1.739
732,229
-0.03(-1.53%)
Jan 15, 2002
1.725
1.766
1.720
1.766
342,003
+0.04(+2.34%)
Jan 14, 2002
1.698
1.733
1.688
1.725
727,036
+0.03(+1.59%)
Jan 11, 2002
1.642
1.712
1.642
1.698
702,925
+0.08(+5.18%)
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.