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 )

18.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 29, 2010 10.83 10.92 10.63 10.72 1,006,195 -0.08(-0.75%)
Jan 28, 2010 10.83 11.03 10.74 10.80 667,589 +0.09(+0.81%)
Jan 27, 2010 10.56 10.74 10.54 10.71 686,466 +0.13(+1.23%)
Jan 26, 2010 10.62 10.71 10.55 10.58 465,142 -0.04(-0.38%)
Jan 25, 2010 10.65 10.74 10.57 10.62 294,034 +0.05(+0.51%)
Jan 22, 2010 10.63 10.79 10.54 10.57 636,798 -0.17(-1.56%)
Jan 21, 2010 10.76 10.93 10.70 10.73 865,472 -0.05(-0.43%)
Jan 20, 2010 10.93 10.96 10.76 10.78 819,030 -0.24(-2.16%)
Jan 19, 2010 10.95 11.02 10.83 11.02 774,956 +0.04(+0.37%)
Jan 15, 2010 11.11 10.98 10.98 10.98 787,894 -0.03(-0.30%)
Jan 14, 2010 10.96 11.05 10.96 11.01 319,943 -0.04(-0.39%)
Jan 13, 2010 11.09 11.10 10.97 11.05 625,929 -0.06(-0.54%)
Jan 12, 2010 11.06 11.14 11.01 11.11 871,045 +0.12(+1.06%)
Jan 11, 2010 10.99 11.04 10.92 11.00 997,817 +0.04(+0.40%)
Jan 08, 2010 10.87 10.95 10.83 10.95 482,892 +0.11(+1.02%)
Jan 07, 2010 10.98 10.98 10.80 10.84 1,248,333 -0.21(-1.89%)
Jan 06, 2010 11.12 11.12 11.01 11.05 615,178 -0.01(-0.05%)
Jan 05, 2010 11.11 11.12 11.04 11.06 853,919 -0.04(-0.32%)
Jan 04, 2010 10.92 11.12 10.92 11.09 1,659,217 +0.28(+2.60%)
Dec 31, 2009 10.89 10.81 10.81 10.81 297,493 -0.07(-0.67%)
Dec 30, 2009 10.86 10.91 10.84 10.88 746,659 -0.05(-0.45%)
Dec 29, 2009 10.99 10.99 10.75 10.93 687,453 -0.02(-0.22%)
Dec 28, 2009 11.02 11.06 10.95 10.96 877,046 -0.05(-0.42%)
Dec 24, 2009 11.08 11.08 10.95 11.00 247,680 +0.03(+0.30%)
Dec 23, 2009 11.05 11.09 10.95 10.97 339,973 -0.11(-1.00%)
Dec 22, 2009 10.95 11.11 10.95 11.08 332,704 +0.25(+2.27%)
Dec 21, 2009 11.05 11.05 10.81 10.83 912,964 -0.36(-3.21%)
Dec 18, 2009 11.26 11.28 11.12 11.19 863,879 -0.05(-0.43%)
Dec 17, 2009 11.33 11.33 11.21 11.24 644,473 +0.15(+1.32%)
Dec 16, 2009 11.08 11.21 11.08 11.10 501,285 +0.14(+1.23%)
Dec 15, 2009 10.97 11.04 10.95 10.96 568,511 -0.04(-0.34%)
Dec 14, 2009 10.99 11.02 10.96 11.00 485,519 -0.13(-1.17%)
Dec 11, 2009 11.05 11.13 10.94 11.13 480,176 +0.29(+2.70%)
Dec 10, 2009 10.76 10.87 10.75 10.84 491,233 +0.25(+2.38%)
Dec 09, 2009 10.61 10.61 10.50 10.59 294,241 -0.02(-0.17%)
Dec 08, 2009 10.60 10.70 10.60 10.60 313,531 -0.09(-0.88%)
Dec 07, 2009 10.66 10.71 10.62 10.70 488,620 +0.00(+0.03%)
Dec 04, 2009 10.68 10.73 10.54 10.70 623,148 +0.20(+1.90%)
Dec 03, 2009 10.52 10.58 10.47 10.50 551,792 +0.10(+0.96%)
Dec 02, 2009 10.48 10.48 10.37 10.40 562,796 +0.01(+0.05%)
Dec 01, 2009 10.42 10.44 10.30 10.39 600,766 +0.09(+0.89%)
Nov 30, 2009 10.24 10.40 10.24 10.30 456,972 +0.19(+1.87%)
Nov 27, 2009 10.05 10.17 9.989 10.11 739,319 -0.33(-3.13%)
Nov 25, 2009 10.49 10.50 10.34 10.44 448,507 +0.12(+1.15%)
Nov 24, 2009 10.35 10.39 10.28 10.32 785,476 -0.01(-0.08%)
Nov 23, 2009 10.41 10.41 10.27 10.33 979,749 -0.01(-0.10%)
Nov 20, 2009 10.43 10.46 10.31 10.34 1,158,044 +0.04(+0.42%)
Nov 19, 2009 10.44 10.47 10.27 10.29 1,888,243 -0.12(-1.17%)
Nov 18, 2009 10.26 10.44 10.15 10.41 1,384,887 +0.16(+1.55%)
Nov 17, 2009 10.24 10.33 10.21 10.26 376,169 +0.02(+0.16%)
Nov 16, 2009 10.22 10.28 10.17 10.24 489,587 +0.13(+1.25%)
Nov 13, 2009 10.06 10.15 10.01 10.11 198,230 +0.07(+0.67%)
Nov 12, 2009 10.23 10.23 9.991 10.05 304,654 -0.07(-0.67%)
Nov 11, 2009 10.06 10.16 10.05 10.11 502,685 +0.05(+0.48%)
Nov 10, 2009 10.07 10.09 9.986 10.06 366,096 -0.03(-0.27%)
Nov 09, 2009 9.981 10.10 9.970 10.09 486,996 +0.11(+1.14%)
Nov 06, 2009 9.848 9.983 9.848 9.978 586,278 +0.08(+0.76%)
Nov 05, 2009 9.832 9.929 9.811 9.902 1,113,825 +0.32(+3.38%)
Nov 04, 2009 9.581 9.665 9.554 9.579 946,526 +0.15(+1.63%)
Nov 03, 2009 9.306 9.438 9.228 9.425 744,842 +0.09(+1.01%)
Nov 02, 2009 9.174 9.365 9.174 9.330 976,610 +0.18(+1.98%)
Oct 30, 2009 9.309 9.403 9.136 9.149 1,268,804 -0.09(-0.93%)
Oct 29, 2009 9.247 9.282 9.055 9.236 1,556,825 +0.06(+0.62%)
Oct 28, 2009 9.444 9.473 9.139 9.179 1,191,270 -0.31(-3.24%)
Oct 27, 2009 9.543 9.638 9.471 9.487 857,562 -0.09(-0.99%)
Oct 26, 2009 9.840 9.840 9.552 9.581 1,071,607 -0.16(-1.61%)
Oct 23, 2009 9.719 9.757 9.666 9.738 379,327 -0.08(-0.77%)
Oct 22, 2009 9.759 9.816 9.579 9.813 571,391 -0.03(-0.27%)
Oct 21, 2009 9.759 9.908 9.759 9.840 1,043,974 +0.04(+0.39%)
Oct 20, 2009 9.811 9.829 9.778 9.802 1,457,069 -0.13(-1.33%)
Oct 19, 2009 9.902 9.970 9.805 9.935 468,087 +0.13(+1.29%)
Oct 16, 2009 9.900 9.981 9.759 9.808 607,011 -0.17(-1.70%)
Oct 15, 2009 9.940 10.01 9.918 9.978 738,889 -0.02(-0.24%)
Oct 14, 2009 9.978 10.16 9.929 10.00 723,868 +0.04(+0.35%)
Oct 13, 2009 9.900 10.14 9.900 9.967 774,276 +0.13(+1.34%)
Oct 12, 2009 9.870 9.981 9.781 9.835 436,421 +0.00(+0.00%)
Oct 09, 2009 9.784 9.843 9.751 9.835 692,221 -0.04(-0.44%)
Oct 08, 2009 9.848 9.897 9.784 9.878 977,103 +0.10(+0.99%)
Oct 07, 2009 9.775 9.840 9.705 9.781 444,204 -0.00(-0.03%)
Oct 06, 2009 9.724 9.829 9.713 9.784 1,455,453 +0.29(+3.04%)
Oct 05, 2009 9.557 9.557 9.387 9.495 1,045,675 +0.13(+1.35%)
Oct 02, 2009 9.433 9.433 9.079 9.368 2,015,725 -0.13(-1.36%)
Oct 01, 2009 9.568 9.608 9.481 9.498 490,684 -0.13(-1.40%)
Sep 30, 2009 9.595 9.730 9.522 9.632 1,435,966 +0.14(+1.51%)
Sep 29, 2009 9.479 9.500 9.376 9.489 1,209,397 +0.07(+0.74%)
Sep 28, 2009 9.500 9.503 9.414 9.419 1,001,653 -0.11(-1.10%)
Sep 25, 2009 9.622 9.632 9.479 9.525 1,195,851 -0.03(-0.31%)
Sep 24, 2009 9.511 9.622 9.419 9.554 1,887,620 +0.26(+2.82%)
Sep 23, 2009 9.419 9.422 9.271 9.293 639,466 -0.12(-1.23%)
Sep 22, 2009 9.414 9.440 9.341 9.409 516,516 +0.08(+0.90%)
Sep 21, 2009 9.319 9.373 9.241 9.325 587,064 +0.01(+0.06%)
Sep 18, 2009 9.444 9.444 9.257 9.319 1,505,798 -0.02(-0.23%)
Sep 17, 2009 9.276 9.487 9.266 9.341 941,471 +0.10(+1.08%)
Sep 16, 2009 9.112 9.257 9.112 9.241 803,856 +0.10(+1.12%)
Sep 15, 2009 9.060 9.147 8.963 9.139 421,185 +0.16(+1.74%)
Sep 14, 2009 8.977 9.017 8.942 8.982 726,255 -0.14(-1.54%)
Sep 11, 2009 9.249 9.249 9.079 9.123 246,296 -0.11(-1.23%)
Sep 10, 2009 9.279 9.384 9.093 9.236 678,741 +0.19(+2.06%)
Sep 09, 2009 9.033 9.050 8.950 9.050 420,132 +0.02(+0.18%)
Sep 08, 2009 9.133 9.133 8.969 9.033 1,117,479 +0.07(+0.75%)
Sep 04, 2009 8.904 8.981 8.863 8.966 567,210 +0.01(+0.12%)
Sep 03, 2009 8.953 8.961 8.839 8.955 1,486,011 +0.18(+2.06%)
Sep 02, 2009 8.704 8.820 8.704 8.774 699,785 +0.01(+0.09%)
Sep 01, 2009 8.777 8.818 8.688 8.766 1,247,619 -0.01(-0.12%)
Aug 31, 2009 9.036 9.036 8.656 8.777 1,659,206 -0.40(-4.38%)
Aug 28, 2009 9.015 9.206 9.015 9.179 1,315,825 +0.04(+0.38%)
Aug 27, 2009 9.166 9.209 9.093 9.144 4,598,662 +0.02(+0.27%)
Aug 26, 2009 9.195 9.290 9.036 9.120 1,563,222 +0.01(+0.15%)
Aug 25, 2009 9.136 9.185 9.074 9.106 1,555,828 +0.11(+1.23%)
Aug 24, 2009 8.998 9.009 8.926 8.996 699,300 +0.06(+0.69%)
Aug 21, 2009 9.158 9.212 8.931 8.934 1,545,540 +0.03(+0.33%)
Aug 20, 2009 9.025 9.063 8.877 8.904 1,627,329 +0.02(+0.18%)
Aug 19, 2009 8.855 8.960 8.766 8.888 1,012,112 -0.13(-1.41%)
Aug 18, 2009 8.993 9.063 8.869 9.015 1,107,187 +0.01(+0.12%)
Aug 17, 2009 9.123 9.123 8.931 9.004 542,716 -0.29(-3.08%)
Aug 14, 2009 9.123 9.293 9.123 9.290 571,672 -0.02(-0.17%)
Aug 13, 2009 9.444 9.471 9.241 9.306 1,099,723 +0.10(+1.05%)
Aug 12, 2009 9.141 9.317 9.074 9.209 870,460 -0.08(-0.87%)
Aug 11, 2009 9.611 9.611 9.206 9.290 1,952,931 -0.40(-4.15%)
Aug 10, 2009 9.676 9.735 9.657 9.692 779,257 +0.16(+1.73%)
Aug 07, 2009 9.444 9.535 9.409 9.527 928,470 +0.16(+1.73%)
Aug 06, 2009 9.546 9.554 9.182 9.365 1,230,245 -0.12(-1.25%)
Aug 05, 2009 9.514 9.535 9.298 9.484 978,133 -0.09(-0.90%)
Aug 04, 2009 9.573 9.630 9.538 9.570 597,675 -0.01(-0.11%)
Aug 03, 2009 9.670 9.773 9.541 9.581 992,609 +0.05(+0.54%)
Jul 31, 2009 9.670 9.740 9.476 9.530 1,177,101 -0.16(-1.70%)
Jul 30, 2009 9.881 9.983 9.641 9.695 1,428,801 +0.16(+1.73%)
Jul 29, 2009 9.481 9.551 9.435 9.530 600,933 -0.04(-0.45%)
Jul 28, 2009 9.495 9.579 9.427 9.573 738,634 +0.15(+1.63%)
Jul 27, 2009 9.417 9.443 9.325 9.419 465,478 +0.08(+0.87%)
Jul 24, 2009 9.390 9.406 9.249 9.338 9,191 +0.22(+2.40%)
Jul 23, 2009 8.904 9.190 8.861 9.120 1,405,404 +0.35(+3.94%)
Jul 22, 2009 8.731 8.831 8.723 8.774 448,478 -0.21(-2.31%)
Jul 21, 2009 8.888 9.060 8.839 8.982 1,093,307 +0.19(+2.12%)
Jul 20, 2009 8.704 8.877 8.704 8.796 688,985 +0.11(+1.31%)
Jul 17, 2009 8.583 8.726 8.494 8.683 701,586 +0.18(+2.16%)
Jul 16, 2009 8.567 8.613 8.461 8.499 951,756 -0.24(-2.78%)
Jul 15, 2009 8.645 8.764 8.599 8.742 580,022 +0.17(+1.98%)
Jul 14, 2009 8.564 8.596 8.475 8.572 325,405 +0.10(+1.21%)
Jul 13, 2009 8.294 8.491 8.235 8.470 800,172 +0.00(+0.03%)
Jul 10, 2009 8.899 8.899 8.367 8.467 771,130 -0.13(-1.57%)
Jul 09, 2009 8.599 8.658 8.448 8.602 1,492,137 -0.07(-0.84%)
Jul 08, 2009 8.393 8.923 8.393 8.675 2,062,227 +0.03(+0.31%)
Jul 07, 2009 8.812 8.818 8.642 8.648 1,394,148 -0.25(-2.79%)
Jul 06, 2009 8.642 8.896 8.637 8.896 1,073,846 +0.33(+3.84%)
Jul 02, 2009 8.556 8.640 8.507 8.567 799,983 +0.01(+0.16%)
Jul 01, 2009 8.286 8.676 8.229 8.553 2,217,151 +0.46(+5.74%)
Jun 30, 2009 8.081 8.108 8.030 8.089 1,576,179 +0.04(+0.44%)
Jun 29, 2009 7.889 8.092 7.860 8.054 1,366,155 -0.08(-0.99%)
Jun 26, 2009 8.081 8.175 7.941 8.135 783,097 -0.05(-0.59%)
Jun 25, 2009 8.081 8.208 8.057 8.184 727,241 +0.42(+5.42%)
Jun 24, 2009 7.717 7.892 7.717 7.763 1,232,650 +0.10(+1.27%)
Jun 23, 2009 7.676 7.736 7.579 7.665 963,764 -0.11(-1.46%)
Jun 22, 2009 7.792 7.862 7.757 7.779 986,783 -0.12(-1.50%)
Jun 19, 2009 8.024 8.167 7.852 7.898 694,537 +0.05(+0.58%)
Jun 18, 2009 7.852 7.930 7.746 7.852 1,109,985 -0.06(-0.72%)
Jun 17, 2009 7.825 7.946 7.825 7.908 578,799 -0.17(-2.10%)
Jun 16, 2009 7.997 8.154 7.997 8.078 1,041,917 -0.08(-0.99%)
Jun 15, 2009 8.116 8.213 8.100 8.159 548,709 -0.18(-2.17%)
Jun 12, 2009 8.278 8.348 8.051 8.340 590,967 +0.06(+0.68%)
Jun 11, 2009 7.960 8.321 7.960 8.283 939,759 -0.04(-0.45%)
Jun 10, 2009 8.399 8.475 8.232 8.321 789,757 -0.10(-1.22%)
Jun 09, 2009 8.356 8.445 8.308 8.424 301,007 +0.16(+1.93%)
Jun 08, 2009 8.224 8.324 8.092 8.264 1,406,768 -0.17(-1.98%)
Jun 05, 2009 8.399 8.491 8.283 8.432 987,573 +0.07(+0.87%)
Jun 04, 2009 8.229 8.359 8.175 8.359 537,167 +0.34(+4.20%)
Jun 03, 2009 8.219 8.238 8.005 8.022 820,867 -0.13(-1.62%)
Jun 02, 2009 8.097 8.205 8.000 8.154 626,650 -0.10(-1.21%)
Jun 01, 2009 8.081 8.308 8.065 8.254 815,671 +0.27(+3.41%)
May 29, 2009 7.873 8.197 7.873 7.981 805,638 +0.09(+1.16%)
May 28, 2009 7.814 8.014 7.814 7.889 1,066,708 +0.11(+1.35%)
May 27, 2009 7.957 8.011 7.765 7.784 1,104,274 -0.12(-1.50%)
May 26, 2009 7.674 7.919 7.660 7.903 637,613 +0.24(+3.10%)
May 22, 2009 7.752 7.782 7.558 7.665 691,991 +0.28(+3.72%)
May 21, 2009 7.628 7.628 7.293 7.390 1,066,941 -0.29(-3.79%)
May 20, 2009 7.790 7.849 7.636 7.682 575,112 -0.03(-0.42%)
May 19, 2009 7.746 7.849 7.706 7.714 492,029 -0.01(-0.14%)
May 18, 2009 7.528 7.755 7.423 7.725 3,843,720 +0.51(+7.03%)
May 15, 2009 7.315 7.315 7.156 7.218 1,710,237 -0.06(-0.82%)
May 14, 2009 7.501 7.531 7.218 7.277 1,451,098 -0.19(-2.57%)
May 13, 2009 7.676 7.676 7.428 7.469 1,982,810 -0.22(-2.88%)
May 12, 2009 7.776 7.911 7.679 7.690 1,528,269 +0.04(+0.53%)
May 11, 2009 7.765 7.790 7.585 7.649 1,284,337 -0.31(-3.93%)
May 08, 2009 7.911 8.095 7.911 7.962 1,673,645 +0.10(+1.30%)
May 07, 2009 7.997 8.108 7.738 7.860 867,984 -0.21(-2.58%)
May 06, 2009 8.011 8.130 7.935 8.068 1,851,058 +0.21(+2.68%)
May 05, 2009 7.952 8.030 7.800 7.857 962,845 -0.35(-4.24%)
May 04, 2009 8.103 8.221 8.086 8.205 586,393 +0.39(+4.93%)
May 01, 2009 7.706 7.819 7.655 7.819 641,557 +0.06(+0.84%)
Apr 30, 2009 7.835 7.922 7.736 7.755 758,132 +0.08(+1.02%)
Apr 29, 2009 7.639 7.838 7.612 7.676 756,316 +0.10(+1.32%)
Apr 28, 2009 7.250 7.644 7.250 7.576 1,137,934 +0.39(+5.48%)
Apr 27, 2009 7.231 7.285 7.123 7.183 1,455,660 -0.12(-1.66%)
Apr 24, 2009 7.296 7.412 7.226 7.304 1,111,801 +0.02(+0.26%)
Apr 23, 2009 7.172 7.339 7.172 7.285 1,099,601 -0.02(-0.33%)
Apr 22, 2009 7.296 7.442 7.285 7.309 1,191,885 -0.05(-0.70%)
Apr 21, 2009 7.293 7.371 7.255 7.361 673,393 -0.02(-0.26%)
Apr 20, 2009 7.798 7.803 7.363 7.379 1,322,111 -0.22(-2.88%)
Apr 17, 2009 7.652 7.657 7.506 7.598 1,059,321 -0.10(-1.33%)
Apr 16, 2009 7.800 7.800 7.579 7.701 2,097,685 +0.26(+3.52%)
Apr 15, 2009 7.501 7.674 7.315 7.439 3,123,969 +0.13(+1.73%)
Apr 14, 2009 7.236 7.377 6.994 7.312 1,368,253 +0.08(+1.16%)
Apr 13, 2009 7.107 7.250 7.007 7.228 1,487,256 +0.31(+4.49%)
Apr 09, 2009 7.129 7.129 6.837 6.918 1,756,301 +0.12(+1.79%)
Apr 08, 2009 6.673 6.807 6.611 6.797 1,613,460 +0.07(+1.04%)
Apr 07, 2009 6.772 6.797 6.627 6.727 1,100,927 -0.29(-4.08%)
Apr 06, 2009 6.994 7.064 6.843 7.013 725,028 +0.05(+0.78%)
Apr 03, 2009 6.940 7.093 6.716 6.959 1,791,436 -0.08(-1.19%)
Apr 02, 2009 6.905 7.158 6.878 7.042 3,139,320 +0.05(+0.73%)
Apr 01, 2009 6.783 7.021 6.678 6.991 1,245,503 +0.06(+0.82%)
Mar 31, 2009 6.886 7.096 6.886 6.934 713,316 +0.17(+2.47%)
Mar 30, 2009 6.894 6.986 6.754 6.767 915,724 -0.11(-1.57%)
Mar 26, 2009 6.880 6.915 6.673 6.875 666,292 +0.04(+0.55%)
Mar 25, 2009 6.840 6.964 6.670 6.837 1,136,985 -0.12(-1.71%)
Mar 24, 2009 6.414 7.223 6.414 6.956 1,940,663 -0.11(-1.53%)
Mar 23, 2009 6.870 7.064 6.856 7.064 1,222,106 +0.75(+11.88%)
Mar 20, 2009 6.481 6.481 6.211 6.314 675,669 +0.17(+2.81%)
Mar 19, 2009 6.360 6.360 6.082 6.141 1,013,264 +0.12(+1.97%)
Mar 18, 2009 5.947 6.087 5.832 6.022 643,899 +0.08(+1.27%)
Mar 17, 2009 5.693 6.009 5.693 5.947 691,072 +0.04(+0.59%)
Mar 16, 2009 5.591 6.060 5.588 5.912 506,206 -0.11(-1.75%)
Mar 13, 2009 6.065 6.111 5.936 6.017 0 -0.02(-0.27%)
Mar 12, 2009 5.720 6.052 5.720 6.033 1,582,524 +0.16(+2.76%)
Mar 11, 2009 5.869 5.987 5.828 5.871 801,932 -0.06(-1.00%)
Mar 10, 2009 5.564 5.936 5.547 5.931 818,162 +0.38(+6.91%)
Mar 09, 2009 5.572 5.639 5.485 5.547 650,226 -0.14(-2.42%)
Mar 06, 2009 5.723 5.750 5.504 5.685 0 +0.11(+1.98%)
Mar 05, 2009 5.720 5.739 5.558 5.574 286,501 -0.16(-2.87%)
Mar 04, 2009 5.564 5.825 5.485 5.739 1,688,541 +0.29(+5.35%)
Mar 02, 2009 5.404 5.669 5.404 5.448 581,935 -0.30(-5.21%)
Feb 27, 2009 5.720 5.788 5.653 5.747 0 -0.10(-1.71%)
Feb 26, 2009 5.906 5.941 5.817 5.847 786,729 -0.05(-0.82%)
Feb 25, 2009 5.823 5.982 5.720 5.896 629,341 -0.10(-1.62%)
Feb 24, 2009 5.734 6.022 5.734 5.993 809,137 +0.38(+6.73%)
Feb 23, 2009 5.464 5.831 5.369 5.615 1,082,092 +0.02(+0.29%)
Feb 20, 2009 5.572 5.734 5.550 5.599 0 -0.14(-2.49%)
Feb 19, 2009 5.736 6.017 5.707 5.742 682,562 +0.04(+0.61%)
Feb 18, 2009 5.761 5.806 5.618 5.707 975,446 +0.13(+2.32%)
Feb 17, 2009 5.426 5.696 5.426 5.577 849,034 -0.34(-5.70%)
Feb 13, 2009 5.879 5.971 5.801 5.914 686,776 -0.03(-0.50%)
Feb 12, 2009 6.041 6.041 5.739 5.944 756,731 +0.02(+0.32%)
Feb 11, 2009 5.804 6.017 5.804 5.925 1,102,706 +0.17(+3.00%)
Feb 10, 2009 5.976 6.006 5.661 5.753 1,533,828 -0.24(-3.96%)
Feb 09, 2009 5.828 6.090 5.699 5.990 1,113,514 -0.04(-0.58%)
Feb 06, 2009 5.847 6.098 5.769 6.025 0 +0.14(+2.43%)
Feb 05, 2009 5.720 5.893 5.661 5.882 789,576 +0.23(+4.16%)
Feb 04, 2009 5.520 5.712 5.515 5.647 1,431,522 +0.15(+2.75%)
Feb 03, 2009 5.445 5.556 5.407 5.496 1,587,253 +0.05(+0.89%)
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.