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 )

19.16 -0.36 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
Mar 31, 2004 4.813 4.833 4.773 4.813 1,385,573 +0.14(+3.06%)
Mar 30, 2004 4.571 4.685 4.571 4.671 877,272 +0.17(+3.81%)
Mar 29, 2004 4.399 4.562 4.356 4.499 1,216,489 +0.07(+1.68%)
Mar 26, 2004 4.456 4.456 4.402 4.425 596,517 -0.25(-5.26%)
Mar 25, 2004 4.585 4.710 4.513 4.671 1,417,779 +0.18(+3.94%)
Mar 24, 2004 4.528 4.571 4.459 4.493 488,696 +0.01(+0.19%)
Mar 23, 2004 4.528 4.528 4.473 4.485 826,512 +0.10(+2.28%)
Mar 22, 2004 4.533 4.556 4.385 4.385 493,597 -0.21(-4.54%)
Mar 19, 2004 4.696 4.708 4.593 4.593 500,248 -0.06(-1.29%)
Mar 18, 2004 4.571 4.676 4.556 4.653 381,925 -0.01(-0.12%)
Mar 17, 2004 4.571 4.699 4.553 4.659 484,495 +0.28(+6.39%)
Mar 16, 2004 4.371 4.493 4.371 4.379 550,658 +0.06(+1.32%)
Mar 15, 2004 4.565 4.565 4.285 4.322 660,580 -0.24(-5.26%)
Mar 12, 2004 4.456 4.599 4.456 4.562 1,040,404 +0.15(+3.37%)
Mar 11, 2004 4.356 4.511 4.356 4.413 1,475,890 -0.26(-5.50%)
Mar 10, 2004 4.759 4.759 4.642 4.671 331,865 -0.04(-0.85%)
Mar 09, 2004 4.742 4.779 4.662 4.710 559,410 +0.09(+1.85%)
Mar 08, 2004 4.942 4.942 4.599 4.625 1,366,669 -0.32(-6.42%)
Mar 05, 2004 4.956 4.990 4.913 4.942 485,545 +0.01(+0.29%)
Mar 04, 2004 4.928 4.948 4.905 4.928 445,987 -0.04(-0.75%)
Mar 03, 2004 4.942 5.013 4.890 4.965 412,731 -0.07(-1.31%)
Mar 02, 2004 5.056 5.056 5.002 5.030 207,240 -0.03(-0.51%)
Mar 01, 2004 4.962 5.070 4.953 5.056 426,384 +0.14(+2.79%)
Feb 27, 2004 5.028 5.028 4.899 4.919 661,630 -0.09(-1.88%)
Feb 26, 2004 5.070 5.070 4.973 5.013 807,609 -0.05(-0.90%)
Feb 25, 2004 4.999 5.079 4.942 5.059 172,584 +0.04(+0.80%)
Feb 24, 2004 5.085 5.085 4.970 5.019 370,723 -0.11(-2.23%)
Feb 23, 2004 5.182 5.193 5.073 5.133 217,042 -0.05(-0.94%)
Feb 20, 2004 5.179 5.213 5.142 5.182 212,841 -0.03(-0.60%)
Feb 19, 2004 5.205 5.293 5.179 5.213 272,003 +0.02(+0.33%)
Feb 18, 2004 5.285 5.299 5.176 5.196 193,238 +0.05(+0.89%)
Feb 17, 2004 5.122 5.170 5.122 5.150 580,764 +0.03(+0.56%)
Feb 13, 2004 5.228 5.273 5.122 5.122 253,800 -0.09(-1.81%)
Feb 12, 2004 5.242 5.308 5.199 5.216 885,674 -0.04(-0.76%)
Feb 11, 2004 5.202 5.285 5.170 5.256 418,682 +0.05(+1.04%)
Feb 10, 2004 5.159 5.296 5.148 5.202 1,182,182 +0.05(+1.00%)
Feb 09, 2004 5.002 5.168 5.002 5.150 477,144 +0.18(+3.68%)
Feb 06, 2004 4.842 4.970 4.833 4.968 421,132 +0.07(+1.52%)
Feb 05, 2004 4.785 4.956 4.785 4.893 572,362 -0.02(-0.35%)
Feb 04, 2004 4.942 4.948 4.910 4.910 939,585 -0.07(-1.49%)
Feb 03, 2004 5.085 5.085 4.982 4.985 709,589 -0.12(-2.30%)
Feb 02, 2004 5.099 5.179 5.056 5.102 695,937 +0.01(+0.28%)
Jan 30, 2004 5.065 5.099 4.928 5.088 562,910 -0.05(-0.95%)
Jan 29, 2004 5.142 5.199 5.116 5.136 1,179,382 -0.01(-0.22%)
Jan 28, 2004 5.385 5.385 5.145 5.148 640,976 -0.21(-3.84%)
Jan 27, 2004 5.416 5.445 5.342 5.353 944,486 -0.05(-0.90%)
Jan 26, 2004 5.376 5.416 5.308 5.402 307,710 -0.02(-0.32%)
Jan 23, 2004 5.442 5.445 5.399 5.419 419,382 -0.02(-0.42%)
Jan 22, 2004 5.565 5.565 5.439 5.442 457,890 -0.11(-2.06%)
Jan 21, 2004 5.470 5.556 5.396 5.556 1,231,892 +0.07(+1.25%)
Jan 20, 2004 5.162 5.527 5.162 5.487 1,113,569 +0.31(+5.90%)
Jan 16, 2004 5.153 5.199 5.130 5.182 275,504 +0.09(+1.74%)
Jan 15, 2004 5.113 5.113 5.056 5.093 537,705 -0.05(-0.94%)
Jan 14, 2004 5.070 5.173 5.070 5.142 221,943 +0.02(+0.45%)
Jan 13, 2004 5.085 5.168 5.085 5.119 504,799 +0.04(+0.84%)
Jan 12, 2004 5.133 5.142 5.068 5.076 828,263 -0.17(-3.16%)
Jan 09, 2004 5.299 5.316 5.242 5.242 600,368 -0.03(-0.54%)
Jan 08, 2004 5.133 5.242 5.110 5.270 1,080,312 +0.23(+4.65%)
Jan 07, 2004 4.942 5.085 4.913 5.036 876,572 -0.25(-4.75%)
Jan 06, 2004 5.242 5.399 5.242 5.288 1,078,562 +0.02(+0.33%)
Jan 05, 2004 5.199 5.342 5.159 5.270 1,246,945 +0.38(+7.77%)
Jan 02, 2004 4.799 4.916 4.742 4.890 739,345 +0.20(+4.26%)
Dec 31, 2003 4.685 4.759 4.639 4.691 559,760 +0.02(+0.37%)
Dec 30, 2003 4.685 4.748 4.656 4.673 733,394 +0.03(+0.55%)
Dec 29, 2003 4.385 4.685 4.385 4.648 935,384 +0.29(+6.62%)
Dec 26, 2003 4.373 4.399 4.339 4.359 77,015 -0.01(-0.33%)
Dec 24, 2003 4.399 4.405 4.371 4.373 91,017 -0.03(-0.58%)
Dec 23, 2003 4.333 4.408 4.333 4.399 275,154 +0.00(+0.06%)
Dec 22, 2003 4.419 4.419 4.342 4.396 572,362 +0.03(+0.59%)
Dec 19, 2003 4.419 4.419 4.362 4.371 380,174 -0.03(-0.71%)
Dec 18, 2003 4.339 4.425 4.328 4.402 635,025 +0.06(+1.38%)
Dec 17, 2003 4.213 4.356 4.191 4.342 844,016 +0.15(+3.54%)
Dec 16, 2003 4.285 4.285 4.171 4.193 637,125 -0.03(-0.74%)
Dec 15, 2003 4.256 4.256 4.199 4.225 1,155,927 -0.00(-0.07%)
Dec 12, 2003 4.171 4.228 4.171 4.228 529,654 +0.07(+1.58%)
Dec 11, 2003 4.056 4.211 4.056 4.162 716,241 +0.21(+5.20%)
Dec 10, 2003 3.985 3.985 3.925 3.956 1,036,554 +0.06(+1.54%)
Dec 09, 2003 3.942 3.942 3.879 3.896 1,296,305 -0.07(-1.87%)
Dec 08, 2003 4.062 4.068 3.971 3.971 969,340 -0.12(-2.93%)
Dec 05, 2003 4.113 4.113 4.085 4.091 212,141 -0.08(-1.92%)
Dec 04, 2003 4.182 4.185 4.142 4.171 161,031 -0.01(-0.27%)
Dec 03, 2003 4.202 4.216 4.176 4.182 239,097 +0.05(+1.10%)
Dec 02, 2003 4.136 4.179 4.119 4.136 284,606 -0.01(-0.34%)
Dec 01, 2003 4.151 4.165 4.113 4.151 780,303 +0.00(+0.07%)
Nov 28, 2003 4.171 4.185 4.142 4.148 585,665 +0.09(+2.33%)
Nov 26, 2003 4.028 4.051 4.028 4.053 579,014 +0.03(+0.78%)
Nov 25, 2003 4.051 4.051 4.013 4.022 500,948 +0.01(+0.21%)
Nov 24, 2003 4.045 4.045 3.982 4.013 513,551 -0.03(-0.78%)
Nov 21, 2003 3.942 4.053 4.033 4.045 656,379 +0.10(+2.61%)
Nov 20, 2003 3.956 3.985 3.945 3.942 272,353 +0.05(+1.25%)
Nov 19, 2003 3.988 3.988 3.862 3.894 870,621 -0.08(-2.01%)
Nov 18, 2003 4.025 4.025 3.971 3.974 392,777 -0.01(-0.29%)
Nov 17, 2003 3.922 3.956 3.905 3.985 518,102 +0.16(+4.10%)
Nov 14, 2003 3.928 3.956 3.828 3.828 497,097 -0.08(-1.97%)
Nov 13, 2003 3.985 3.985 3.899 3.905 566,061 -0.12(-3.05%)
Nov 12, 2003 3.945 4.056 3.945 4.028 1,102,367 +0.23(+6.02%)
Nov 11, 2003 3.748 3.791 3.745 3.799 1,542,403 +0.05(+1.29%)
Nov 10, 2003 3.842 3.842 3.745 3.751 1,720,238 -0.10(-2.60%)
Nov 07, 2003 3.859 3.928 3.805 3.851 2,774,996 -0.24(-5.80%)
Nov 06, 2003 4.119 4.165 4.085 4.088 1,550,105 -0.03(-0.63%)
Nov 05, 2003 3.859 4.131 3.788 4.113 2,615,365 +0.32(+8.43%)
Nov 04, 2003 3.859 3.896 3.788 3.794 2,301,083 -0.25(-6.28%)
Nov 03, 2003 4.056 4.048 3.928 4.048 2,015,560 -0.01(-0.21%)
Oct 31, 2003 4.122 4.122 4.091 4.056 1,103,767 -0.08(-1.87%)
Oct 30, 2003 4.156 4.165 4.133 4.133 1,175,531 -0.06(-1.50%)
Oct 29, 2003 4.185 4.213 4.128 4.196 1,630,621 +0.01(+0.27%)
Oct 28, 2003 4.142 4.211 4.139 4.185 888,124 +0.01(+0.27%)
Oct 27, 2003 4.085 4.225 4.062 4.173 1,055,107 +0.07(+1.81%)
Oct 24, 2003 4.088 4.142 4.002 4.099 818,111 -0.01(-0.35%)
Oct 23, 2003 4.131 4.131 4.056 4.113 1,104,467 -0.07(-1.71%)
Oct 22, 2003 4.228 4.242 4.185 4.185 405,029 -0.06(-1.35%)
Oct 21, 2003 4.236 4.245 4.213 4.242 511,100 +0.03(+0.68%)
Oct 20, 2003 4.228 4.251 4.213 4.213 501,298 +0.00(+0.00%)
Oct 17, 2003 4.271 4.271 4.148 4.213 926,282 +0.07(+1.58%)
Oct 16, 2003 4.099 4.153 4.093 4.148 996,646 -0.02(-0.55%)
Oct 15, 2003 4.219 4.219 4.145 4.171 547,857 -0.05(-1.15%)
Oct 14, 2003 4.271 4.271 4.199 4.219 867,120 -0.04(-0.87%)
Oct 13, 2003 4.242 4.285 4.236 4.256 965,840 -0.12(-2.81%)
Oct 10, 2003 4.256 4.385 4.256 4.379 825,462 +0.08(+1.86%)
Oct 09, 2003 4.271 4.368 4.176 4.299 935,034 +0.09(+2.10%)
Oct 08, 2003 4.125 4.211 4.125 4.211 1,130,022 +0.01(+0.27%)
Oct 07, 2003 4.228 4.228 4.165 4.199 1,372,970 -0.09(-2.13%)
Oct 06, 2003 4.185 4.299 4.185 4.291 1,359,317 -0.03(-0.73%)
Oct 03, 2003 4.328 4.351 4.253 4.322 987,894 +0.01(+0.13%)
Oct 02, 2003 4.353 4.353 4.313 4.316 1,962,136 +0.15(+3.56%)
Oct 01, 2003 4.028 4.171 4.028 4.168 1,409,727 +0.27(+7.04%)
Sep 30, 2003 3.885 3.956 3.885 3.894 665,481 +0.04(+1.04%)
Sep 29, 2003 3.788 3.791 3.788 3.854 736,195 +0.07(+1.81%)
Sep 26, 2003 3.819 3.848 3.785 3.785 686,135 -0.08(-2.07%)
Sep 25, 2003 3.888 3.888 3.788 3.865 815,310 -0.06(-1.46%)
Sep 24, 2003 3.999 3.999 3.919 3.922 1,795,503 +0.21(+5.53%)
Sep 23, 2003 3.674 3.728 3.668 3.716 1,516,498 +0.16(+4.41%)
Sep 22, 2003 3.542 3.571 3.516 3.559 465,941 -0.04(-1.11%)
Sep 19, 2003 3.571 3.628 3.556 3.599 490,446 +0.02(+0.64%)
Sep 18, 2003 3.571 3.605 3.565 3.576 403,979 -0.01(-0.16%)
Sep 17, 2003 3.562 3.642 3.562 3.582 493,947 +0.01(+0.16%)
Sep 16, 2003 3.536 3.616 3.536 3.576 1,261,648 +0.06(+1.62%)
Sep 15, 2003 3.471 3.528 3.445 3.519 559,760 +0.09(+2.75%)
Sep 12, 2003 3.445 3.448 3.408 3.425 1,019,050 +0.02(+0.59%)
Sep 11, 2003 3.399 3.405 3.362 3.405 1,557,806 -0.11(-3.09%)
Sep 10, 2003 3.542 3.556 3.511 3.514 1,474,490 -0.21(-5.67%)
Sep 09, 2003 3.685 3.728 3.628 3.725 2,064,356 +0.01(+0.31%)
Sep 08, 2003 3.714 3.811 3.685 3.714 1,444,734 +0.07(+1.80%)
Sep 05, 2003 3.545 3.682 3.545 3.648 1,932,030 +0.17(+4.93%)
Sep 04, 2003 3.422 3.534 3.405 3.476 1,137,024 +0.13(+3.84%)
Sep 03, 2003 3.294 3.371 3.282 3.348 1,384,872 +0.10(+3.08%)
Sep 02, 2003 3.251 3.251 3.188 3.248 1,069,460 +0.05(+1.52%)
Aug 29, 2003 3.157 3.228 3.157 3.199 391,377 +0.04(+1.36%)
Aug 28, 2003 3.142 3.168 3.108 3.157 378,774 +0.02(+0.64%)
Aug 27, 2003 3.137 3.142 3.088 3.137 220,893 +0.02(+0.73%)
Aug 26, 2003 3.145 3.157 3.071 3.114 349,718 -0.02(-0.64%)
Aug 25, 2003 3.168 3.182 3.134 3.134 208,991 -0.02(-0.72%)
Aug 22, 2003 3.194 3.222 3.157 3.157 754,748 -0.00(-0.09%)
Aug 21, 2003 3.122 3.171 3.114 3.159 409,230 +0.05(+1.56%)
Aug 20, 2003 3.157 3.205 3.111 3.111 675,983 -0.01(-0.27%)
Aug 19, 2003 3.242 3.242 3.102 3.119 902,127 +0.02(+0.55%)
Aug 18, 2003 3.085 3.125 3.071 3.102 595,467 +0.05(+1.59%)
Aug 15, 2003 3.042 3.065 3.014 3.054 1,603,315 +0.11(+3.79%)
Aug 14, 2003 2.934 2.985 2.911 2.942 1,168,180 +0.03(+0.98%)
Aug 13, 2003 2.894 2.928 2.874 2.914 479,244 +0.04(+1.49%)
Aug 12, 2003 2.879 2.894 2.848 2.871 352,519 +0.02(+0.60%)
Aug 11, 2003 2.854 2.857 2.842 2.854 365,472 +0.00(+0.10%)
Aug 08, 2003 2.879 2.882 2.831 2.851 679,483 -0.09(-2.92%)
Aug 07, 2003 2.948 2.959 2.917 2.937 656,379 +0.05(+1.78%)
Aug 06, 2003 2.819 2.899 2.817 2.885 612,270 +0.07(+2.54%)
Aug 05, 2003 2.679 2.862 2.671 2.814 2,776,397 -0.04(-1.40%)
Aug 04, 2003 2.885 2.905 2.802 2.854 587,065 -0.07(-2.54%)
Aug 01, 2003 2.948 2.979 2.928 2.928 441,086 -0.04(-1.35%)
Jul 31, 2003 2.985 2.985 2.939 2.968 466,992 -0.02(-0.57%)
Jul 30, 2003 2.985 2.997 2.971 2.985 310,511 +0.01(+0.48%)
Jul 29, 2003 2.994 2.999 2.865 2.971 888,124 -0.09(-3.08%)
Jul 28, 2003 2.991 3.099 2.988 3.065 470,842 +0.04(+1.23%)
Jul 25, 2003 3.079 3.085 3.014 3.028 271,653 -0.03(-0.93%)
Jul 24, 2003 3.017 3.171 3.002 3.057 1,072,611 +0.04(+1.42%)
Jul 23, 2003 3.142 3.165 3.014 3.014 511,800 -0.20(-6.22%)
Jul 22, 2003 3.145 3.214 3.145 3.214 877,622 -0.03(-0.88%)
Jul 21, 2003 3.228 3.271 3.171 3.242 321,363 +0.07(+2.34%)
Jul 18, 2003 3.171 3.197 3.162 3.168 481,694 +0.00(+0.00%)
Jul 17, 2003 3.205 3.222 3.154 3.168 238,747 -0.01(-0.27%)
Jul 16, 2003 3.208 3.214 3.174 3.177 727,443 -0.05(-1.59%)
Jul 15, 2003 3.308 3.314 3.208 3.228 937,134 -0.10(-3.00%)
Jul 14, 2003 3.328 3.342 3.294 3.328 309,811 +0.01(+0.43%)
Jul 11, 2003 3.242 3.314 3.242 3.314 304,209 +0.08(+2.47%)
Jul 10, 2003 3.228 3.248 3.222 3.234 783,804 -0.07(-1.99%)
Jul 09, 2003 3.228 3.299 3.228 3.299 691,736 +0.04(+1.32%)
Jul 08, 2003 3.271 3.271 3.245 3.256 916,130 +0.04(+1.33%)
Jul 07, 2003 3.214 3.262 3.185 3.214 1,719,188 +0.11(+3.59%)
Jul 03, 2003 3.162 3.165 3.099 3.102 284,256 -0.09(-2.78%)
Jul 02, 2003 3.199 3.202 3.157 3.191 1,656,876 -0.01(-0.27%)
Jul 01, 2003 3.228 3.228 3.162 3.199 1,074,011 +0.00(+0.00%)
Jun 30, 2003 3.182 3.199 3.159 3.199 204,440 +0.04(+1.36%)
Jun 27, 2003 3.191 3.199 3.148 3.157 418,332 +0.01(+0.45%)
Jun 26, 2003 3.074 3.142 3.057 3.142 684,034 +0.10(+3.19%)
Jun 25, 2003 3.042 3.105 3.042 3.045 742,146 +0.05(+1.52%)
Jun 24, 2003 3.008 3.008 2.957 2.999 281,805 +0.04(+1.25%)
Jun 23, 2003 2.999 3.039 2.957 2.962 675,633 -0.15(-4.86%)
Jun 20, 2003 3.128 3.134 3.085 3.114 313,311 -0.03(-1.09%)
Jun 19, 2003 3.145 3.171 3.142 3.148 372,473 +0.00(+0.09%)
Jun 18, 2003 3.171 3.171 3.088 3.145 812,160 -0.05(-1.70%)
Jun 17, 2003 3.171 3.237 3.157 3.199 730,593 -0.07(-2.18%)
Jun 16, 2003 3.177 3.271 3.171 3.271 674,932 +0.08(+2.51%)
Jun 13, 2003 3.142 3.199 3.142 3.191 1,569,359 +0.15(+4.88%)
Jun 12, 2003 2.994 3.105 2.971 3.042 3,449,229 -0.19(-5.75%)
Jun 11, 2003 3.222 3.228 3.222 3.228 186,936 +0.01(+0.18%)
Jun 10, 2003 3.231 3.254 3.214 3.222 1,182,182 -0.03(-1.05%)
Jun 09, 2003 3.214 3.294 3.214 3.256 738,645 +0.06(+1.79%)
Jun 06, 2003 3.157 3.245 3.157 3.199 458,940 +0.03(+0.90%)
Jun 05, 2003 3.271 3.271 3.142 3.171 964,089 -0.06(-1.77%)
Jun 04, 2003 3.228 3.254 3.205 3.228 500,248 -0.00(-0.09%)
Jun 03, 2003 3.256 3.274 3.199 3.231 1,097,816 -0.22(-6.45%)
Jun 02, 2003 3.365 3.479 3.365 3.454 1,303,306 +0.21(+6.52%)
May 30, 2003 3.234 3.299 3.222 3.242 768,751 -0.00(-0.09%)
May 29, 2003 3.162 3.274 3.162 3.245 545,057 +0.03(+0.98%)
May 28, 2003 3.171 3.214 3.157 3.214 1,023,251 +0.09(+3.02%)
May 27, 2003 3.045 3.122 3.034 3.119 701,188 +0.14(+4.60%)
May 23, 2003 2.985 2.999 2.971 2.982 565,011 +0.05(+1.75%)
May 22, 2003 2.957 2.959 2.919 2.931 756,849 -0.04(-1.35%)
May 21, 2003 2.948 2.971 2.914 2.971 298,258 +0.07(+2.36%)
May 20, 2003 2.942 2.942 2.885 2.902 465,241 +0.15(+5.29%)
May 19, 2003 2.859 2.859 2.757 2.757 510,050 -0.13(-4.36%)
May 16, 2003 2.894 2.954 2.871 2.882 338,166 -0.02(-0.59%)
May 15, 2003 2.857 2.914 2.857 2.899 270,603 +0.04(+1.50%)
May 14, 2003 2.891 2.928 2.857 2.857 477,144 -0.05(-1.67%)
May 13, 2003 2.942 2.942 2.902 2.905 387,176 -0.04(-1.45%)
May 12, 2003 2.937 2.977 2.922 2.948 911,929 +0.07(+2.38%)
May 09, 2003 2.862 2.902 2.862 2.879 986,844 +0.05(+1.61%)
May 08, 2003 2.857 2.879 2.834 2.834 549,958 -0.02(-0.80%)
May 07, 2003 2.862 2.905 2.857 2.857 990,345 +0.05(+1.94%)
May 06, 2003 2.811 2.822 2.794 2.802 204,440 -0.01(-0.51%)
May 05, 2003 2.785 2.825 2.759 2.817 491,146 +0.10(+3.79%)
May 02, 2003 2.642 2.728 2.642 2.714 302,809 +0.04(+1.60%)
May 01, 2003 2.685 2.702 2.634 2.671 258,000 +0.03(+0.97%)
Apr 30, 2003 2.685 2.685 2.645 2.645 271,303 +0.03(+1.31%)
Apr 29, 2003 2.614 2.625 2.577 2.611 167,683 +0.07(+2.58%)
Apr 28, 2003 2.477 2.548 2.477 2.545 341,317 +0.09(+3.85%)
Apr 25, 2003 2.534 2.537 2.451 2.451 572,362 -0.11(-4.35%)
Apr 24, 2003 2.611 2.611 2.562 2.562 332,565 -0.07(-2.50%)
Apr 23, 2003 2.671 2.702 2.625 2.628 613,320 -0.03(-0.97%)
Apr 22, 2003 2.648 2.671 2.637 2.654 195,338 -0.03(-1.28%)
Apr 21, 2003 2.699 2.699 2.679 2.688 548,558 +0.02(+0.64%)
Apr 17, 2003 2.699 2.705 2.648 2.671 897,926 -0.04(-1.37%)
Apr 16, 2003 2.717 2.742 2.699 2.708 655,679 -0.03(-1.25%)
Apr 15, 2003 2.674 2.742 2.671 2.742 1,403,076 +0.06(+2.24%)
Apr 14, 2003 2.628 2.682 2.628 2.682 275,154 -0.01(-0.32%)
Apr 11, 2003 2.691 2.714 2.685 2.691 200,589 +0.01(+0.21%)
Apr 10, 2003 2.651 2.685 2.637 2.685 391,027 +0.03(+1.18%)
Apr 09, 2003 2.565 2.708 2.565 2.654 992,795 +0.09(+3.45%)
Apr 08, 2003 2.497 2.585 2.497 2.565 1,252,196 +0.04(+1.58%)
Apr 07, 2003 2.519 2.531 2.502 2.525 971,791 +0.15(+6.38%)
Apr 04, 2003 2.368 2.414 2.362 2.374 207,240 +0.03(+1.09%)
Apr 03, 2003 2.388 2.388 2.348 2.348 130,925 -0.05(-2.03%)
Apr 02, 2003 2.362 2.411 2.357 2.397 240,847 +0.06(+2.57%)
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.