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 )

17.80 -0.58 (-3.16%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 11, 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 (%)
Aug 31, 2012 11.99 12.01 11.85 11.86 1,114,194 +0.03(+0.26%)
Aug 30, 2012 11.87 11.89 11.81 11.83 385,462 -0.09(-0.72%)
Aug 29, 2012 11.98 11.99 11.90 11.92 521,574 -0.17(-1.40%)
Aug 27, 2012 12.11 12.14 12.04 12.09 390,037 -0.02(-0.18%)
Aug 24, 2012 12.13 12.17 12.07 12.11 812,811 -0.15(-1.25%)
Aug 23, 2012 12.28 12.30 12.20 12.26 1,200,492 +0.06(+0.53%)
Aug 22, 2012 12.12 12.20 12.10 12.20 935,242 +0.06(+0.53%)
Aug 21, 2012 12.18 12.26 12.09 12.13 929,606 +0.01(+0.10%)
Aug 20, 2012 12.20 12.24 12.11 12.12 1,044,524 -0.06(-0.45%)
Aug 17, 2012 12.17 12.22 12.13 12.18 399,913 -0.05(-0.38%)
Aug 16, 2012 12.56 12.64 12.14 12.22 1,229,021 +0.18(+1.51%)
Aug 15, 2012 11.85 12.06 11.85 12.04 898,071 +0.43(+3.68%)
Aug 14, 2012 11.52 11.66 11.47 11.61 1,017,291 -0.02(-0.13%)
Aug 13, 2012 11.74 11.76 11.62 11.63 950,670 -0.37(-3.07%)
Aug 10, 2012 11.91 12.04 11.90 12.00 826,556 +0.13(+1.06%)
Aug 09, 2012 11.93 11.99 11.82 11.87 1,057,111 -0.10(-0.80%)
Aug 08, 2012 11.58 12.01 11.56 11.97 1,443,559 +0.29(+2.50%)
Aug 07, 2012 11.68 11.70 11.64 11.67 793,719 -0.03(-0.26%)
Aug 06, 2012 11.62 11.79 11.55 11.71 1,081,246 -0.14(-1.22%)
Aug 03, 2012 11.69 11.88 11.69 11.85 696,734 +0.11(+0.97%)
Aug 02, 2012 11.65 11.80 11.61 11.74 705,270 -0.25(-2.10%)
Aug 01, 2012 11.99 12.08 11.95 11.99 761,562 +0.06(+0.46%)
Jul 31, 2012 11.85 12.01 11.85 11.93 934,149 +0.17(+1.41%)
Jul 30, 2012 11.78 11.85 11.74 11.77 1,076,785 -0.10(-0.88%)
Jul 27, 2012 11.97 12.02 11.82 11.87 733,981 +0.11(+0.97%)
Jul 26, 2012 11.63 11.80 11.62 11.76 1,025,748 +0.17(+1.46%)
Jul 25, 2012 11.60 11.62 11.51 11.59 1,206,558 +0.18(+1.56%)
Jul 24, 2012 11.40 11.51 11.31 11.41 1,184,980 -0.18(-1.59%)
Jul 23, 2012 11.58 11.62 11.50 11.59 709,230 -0.03(-0.26%)
Jul 20, 2012 11.58 11.72 11.58 11.63 1,586,309 -0.07(-0.58%)
Jul 19, 2012 11.39 11.79 11.38 11.69 1,431,714 +0.10(+0.82%)
Jul 18, 2012 11.54 11.67 11.53 11.60 772,554 -0.05(-0.42%)
Jul 17, 2012 11.59 11.65 11.54 11.65 1,226,616 +0.34(+2.99%)
Jul 16, 2012 11.37 11.37 11.29 11.31 1,115,694 +0.13(+1.18%)
Jul 13, 2012 11.08 11.22 11.04 11.18 2,033,534 +0.37(+3.38%)
Jul 12, 2012 10.89 10.89 10.80 10.81 2,823,404 -0.03(-0.31%)
Jul 11, 2012 10.98 10.99 10.78 10.84 1,656,197 +0.09(+0.83%)
Jul 10, 2012 10.71 10.80 10.71 10.76 1,172,862 +0.14(+1.33%)
Jul 09, 2012 10.53 10.64 10.53 10.61 1,577,074 -0.03(-0.29%)
Jul 06, 2012 10.64 10.69 10.61 10.65 1,698,962 -0.18(-1.67%)
Jul 05, 2012 10.99 11.04 10.81 10.83 1,471,294 -0.11(-1.01%)
Jul 03, 2012 10.81 10.95 10.76 10.94 489,244 +0.20(+1.89%)
Jul 02, 2012 10.64 10.74 10.59 10.73 1,338,687 +0.03(+0.29%)
Jun 29, 2012 10.64 10.74 10.59 10.70 1,455,892 +0.27(+2.56%)
Jun 28, 2012 10.38 10.44 10.34 10.44 632,495 +0.02(+0.21%)
Jun 27, 2012 10.39 10.47 10.36 10.41 859,578 +0.22(+2.20%)
Jun 26, 2012 10.15 10.23 10.12 10.19 430,560 +0.10(+0.94%)
Jun 25, 2012 10.06 10.11 10.02 10.10 577,147 +0.02(+0.18%)
Jun 22, 2012 10.02 10.10 9.997 10.08 584,185 +0.04(+0.37%)
Jun 21, 2012 10.20 10.22 10.02 10.04 741,940 -0.22(-2.19%)
Jun 20, 2012 10.37 10.45 10.21 10.26 1,341,309 +0.18(+1.77%)
Jun 19, 2012 9.984 10.11 9.984 10.09 858,749 +0.04(+0.40%)
Jun 18, 2012 9.889 10.11 9.855 10.05 987,474 +0.08(+0.77%)
Jun 15, 2012 9.908 10.02 9.840 9.969 1,433,019 -0.03(-0.34%)
Jun 14, 2012 10.02 10.02 9.957 10.00 854,229 -0.05(-0.46%)
Jun 13, 2012 10.09 10.12 10.01 10.05 1,783,565 +0.26(+2.64%)
Jun 12, 2012 9.812 9.822 9.652 9.791 1,004,902 +0.26(+2.77%)
Jun 11, 2012 9.597 9.637 9.520 9.527 1,217,619 -0.07(-0.77%)
Jun 08, 2012 9.662 9.729 9.573 9.600 1,169,696 -0.19(-1.95%)
Jun 07, 2012 9.895 9.941 9.751 9.791 1,858,334 +0.03(+0.35%)
Jun 06, 2012 9.656 9.778 9.656 9.757 1,744,698 +0.30(+3.12%)
Jun 05, 2012 9.563 9.579 9.425 9.462 1,340,190 -0.03(-0.32%)
Jun 04, 2012 9.618 9.670 9.472 9.493 1,777,936 -0.12(-1.28%)
Jun 01, 2012 9.741 9.902 9.569 9.615 3,850,584 +0.09(+0.95%)
May 31, 2012 9.656 9.668 9.437 9.525 2,220,907 +0.12(+1.31%)
May 30, 2012 9.513 9.528 9.387 9.402 2,215,376 +0.09(+1.01%)
May 29, 2012 9.454 9.457 9.256 9.308 1,898,462 +0.35(+3.95%)
May 25, 2012 9.124 9.141 8.888 8.954 2,819,860 -0.33(-3.56%)
May 24, 2012 9.373 9.408 9.226 9.285 2,574,221 -0.49(-5.03%)
May 23, 2012 9.659 9.794 9.630 9.776 1,613,500 -0.10(-1.01%)
May 22, 2012 9.858 9.908 9.811 9.876 1,582,720 -0.01(-0.15%)
May 21, 2012 9.803 9.911 9.759 9.890 1,520,548 +0.13(+1.35%)
May 18, 2012 9.738 9.823 9.683 9.759 828,968 -0.01(-0.12%)
May 17, 2012 9.759 9.819 9.706 9.770 1,242,663 +0.03(+0.33%)
May 16, 2012 9.899 9.911 9.694 9.738 1,658,399 -0.32(-3.17%)
May 15, 2012 10.18 10.23 10.02 10.06 1,893,721 +0.01(+0.09%)
May 14, 2012 10.17 10.19 10.05 10.05 940,442 -0.28(-2.69%)
May 11, 2012 10.27 10.36 10.27 10.33 969,564 +0.07(+0.66%)
May 10, 2012 10.30 10.34 10.22 10.26 1,086,428 +0.10(+1.01%)
May 09, 2012 10.07 10.17 9.990 10.16 1,511,975 -0.38(-3.61%)
May 08, 2012 10.50 10.54 10.45 10.54 1,602,182 +0.09(+0.84%)
May 07, 2012 10.44 10.50 10.40 10.45 3,473,529 -0.06(-0.56%)
May 04, 2012 10.51 10.59 10.48 10.51 1,660,129 +0.06(+0.62%)
May 03, 2012 10.52 10.54 10.43 10.44 1,840,577 -0.06(-0.56%)
May 02, 2012 10.52 10.56 10.47 10.50 1,027,931 -0.01(-0.06%)
May 01, 2012 10.48 10.55 10.45 10.51 976,780 -0.08(-0.80%)
Apr 30, 2012 10.63 10.63 10.55 10.59 1,123,464 -0.05(-0.47%)
Apr 27, 2012 10.82 10.82 10.26 10.64 5,675,580 +0.38(+3.70%)
Apr 26, 2012 10.04 10.27 10.04 10.26 7,203,722 +0.21(+2.10%)
Apr 25, 2012 10.05 10.07 10.02 10.05 1,989,527 -0.00(-0.03%)
Apr 24, 2012 10.02 10.16 10.01 10.05 1,532,906 +0.09(+0.88%)
Apr 23, 2012 9.849 9.987 9.814 9.966 1,197,782 +0.06(+0.62%)
Apr 20, 2012 9.882 9.955 9.832 9.905 1,416,374 +0.08(+0.77%)
Apr 19, 2012 9.861 9.981 9.825 9.829 1,445,595 +0.04(+0.39%)
Apr 18, 2012 9.712 9.794 9.706 9.791 1,758,407 +0.11(+1.09%)
Apr 17, 2012 9.624 9.712 9.621 9.686 2,252,795 +0.10(+1.07%)
Apr 16, 2012 9.636 9.656 9.549 9.583 1,871,535 -0.01(-0.12%)
Apr 13, 2012 9.628 9.628 9.528 9.595 1,357,381 -0.05(-0.52%)
Apr 12, 2012 9.595 9.677 9.580 9.645 911,327 +0.06(+0.64%)
Apr 11, 2012 9.507 9.598 9.472 9.583 1,386,985 +0.02(+0.21%)
Apr 10, 2012 9.645 9.712 9.536 9.563 2,808,097 -0.04(-0.43%)
Apr 09, 2012 9.507 9.610 9.507 9.604 1,286,686 +0.04(+0.43%)
Apr 05, 2012 9.531 9.612 9.504 9.563 2,352,574 +0.30(+3.19%)
Apr 04, 2012 9.267 9.267 9.200 9.267 2,231,193 +0.09(+1.02%)
Apr 03, 2012 9.285 9.311 9.062 9.174 5,686,957 +0.11(+1.16%)
Apr 02, 2012 8.925 9.068 8.925 9.068 1,435,356 +0.19(+2.11%)
Mar 30, 2012 8.887 8.999 8.881 8.881 1,706,306 +0.06(+0.70%)
Mar 29, 2012 8.814 8.837 8.747 8.820 2,367,564 +0.04(+0.47%)
Mar 28, 2012 8.823 8.823 8.761 8.779 1,692,748 -0.05(-0.53%)
Mar 27, 2012 8.858 8.905 8.790 8.826 1,520,142 +0.02(+0.20%)
Mar 26, 2012 8.855 8.910 8.793 8.808 1,165,173 +0.13(+1.45%)
Mar 23, 2012 8.738 8.785 8.668 8.682 729,227 -0.01(-0.07%)
Mar 22, 2012 8.761 8.770 8.688 8.688 588,745 -0.12(-1.33%)
Mar 21, 2012 8.826 8.861 8.764 8.805 524,457 -0.01(-0.10%)
Mar 20, 2012 8.700 8.837 8.682 8.814 830,244 +0.21(+2.45%)
Mar 19, 2012 8.612 8.706 8.603 8.603 612,401 +0.03(+0.34%)
Mar 16, 2012 8.653 8.679 8.574 8.574 812,809 -0.06(-0.68%)
Mar 15, 2012 8.653 8.653 8.580 8.632 827,888 -0.02(-0.24%)
Mar 14, 2012 8.782 8.788 8.559 8.653 1,235,966 -0.15(-1.69%)
Mar 13, 2012 8.767 8.811 8.729 8.802 882,498 +0.07(+0.84%)
Mar 12, 2012 8.799 8.799 8.676 8.729 1,839,069 -0.19(-2.10%)
Mar 09, 2012 8.995 8.995 8.896 8.916 644,497 +0.01(+0.13%)
Mar 08, 2012 8.937 8.948 8.861 8.905 1,327,021 +0.01(+0.10%)
Mar 07, 2012 8.837 8.899 8.782 8.896 1,192,620 +0.03(+0.36%)
Mar 06, 2012 9.010 9.045 8.846 8.864 919,811 -0.16(-1.78%)
Mar 05, 2012 9.167 9.229 9.010 9.024 930,921 -0.20(-2.22%)
Mar 02, 2012 9.150 9.270 9.137 9.229 1,722,759 +0.18(+1.97%)
Mar 01, 2012 9.004 9.074 9.004 9.051 932,948 +0.01(+0.16%)
Feb 29, 2012 9.010 9.106 9.004 9.036 1,137,504 +0.08(+0.91%)
Feb 28, 2012 8.984 9.030 8.937 8.954 472,755 +0.10(+1.16%)
Feb 27, 2012 8.872 8.913 8.849 8.852 754,257 -0.08(-0.85%)
Feb 24, 2012 8.989 9.024 8.922 8.928 787,526 -0.18(-2.02%)
Feb 23, 2012 9.109 9.136 9.060 9.112 786,278 +0.01(+0.10%)
Feb 22, 2012 9.171 9.182 9.086 9.103 2,298,049 -0.04(-0.42%)
Feb 21, 2012 9.177 9.232 9.103 9.141 904,387 +0.00(+0.00%)
Feb 17, 2012 9.001 9.141 9.001 9.141 3,429,089 +0.23(+2.53%)
Feb 16, 2012 8.864 8.922 8.805 8.916 453,687 +0.04(+0.43%)
Feb 15, 2012 8.887 8.890 8.814 8.878 1,049,382 -0.11(-1.24%)
Feb 14, 2012 8.928 9.004 8.893 8.989 868,325 +0.19(+2.16%)
Feb 13, 2012 8.861 8.872 8.796 8.799 805,333 +0.04(+0.40%)
Feb 10, 2012 8.802 8.837 8.735 8.764 1,280,923 -0.10(-1.12%)
Feb 09, 2012 8.881 8.905 8.849 8.864 1,241,600 -0.20(-2.16%)
Feb 08, 2012 9.033 9.086 8.989 9.060 938,319 +0.11(+1.18%)
Feb 07, 2012 8.925 8.969 8.861 8.954 934,138 +0.05(+0.56%)
Feb 06, 2012 9.013 9.022 8.869 8.905 1,101,384 -0.18(-2.00%)
Feb 03, 2012 9.060 9.185 9.004 9.086 1,191,222 -0.02(-0.26%)
Feb 02, 2012 8.963 9.235 8.963 9.109 1,477,195 +0.23(+2.64%)
Feb 01, 2012 8.896 8.966 8.832 8.875 1,356,854 -0.09(-1.01%)
Jan 31, 2012 8.978 8.992 8.864 8.966 1,474,549 +0.02(+0.23%)
Jan 30, 2012 9.027 9.039 8.940 8.945 1,029,316 -0.14(-1.55%)
Jan 27, 2012 9.062 9.121 9.045 9.086 378,522 +0.05(+0.55%)
Jan 26, 2012 9.182 9.206 9.033 9.036 563,236 -0.09(-1.03%)
Jan 25, 2012 9.124 9.159 9.068 9.130 898,747 -0.01(-0.16%)
Jan 24, 2012 9.136 9.203 9.101 9.144 619,029 +0.01(+0.10%)
Jan 23, 2012 9.112 9.159 9.089 9.136 717,112 +0.06(+0.71%)
Jan 20, 2012 9.027 9.084 9.013 9.071 1,262,771 +0.06(+0.71%)
Jan 19, 2012 9.039 9.092 8.981 9.007 821,154 -0.07(-0.74%)
Jan 18, 2012 8.981 9.086 8.951 9.074 717,150 +0.15(+1.64%)
Jan 17, 2012 9.065 9.065 8.894 8.928 1,230,432 -0.07(-0.75%)
Jan 13, 2012 8.981 9.036 8.867 8.995 1,334,299 -0.02(-0.19%)
Jan 12, 2012 8.960 9.039 8.915 9.013 767,432 +0.07(+0.82%)
Jan 11, 2012 9.065 9.065 8.922 8.940 548,246 -0.12(-1.36%)
Jan 10, 2012 9.068 9.156 9.054 9.062 929,058 +0.13(+1.41%)
Jan 09, 2012 9.060 9.068 8.905 8.937 1,727,821 -0.02(-0.20%)
Jan 06, 2012 8.972 9.007 8.928 8.954 739,329 -0.04(-0.39%)
Jan 05, 2012 9.068 9.071 8.940 8.989 755,758 -0.09(-0.97%)
Jan 04, 2012 9.083 9.168 9.068 9.077 1,072,108 +0.08(+0.94%)
Dec 30, 2011 8.984 9.101 8.960 8.992 1,131,012 -0.01(-0.07%)
Dec 29, 2011 9.048 9.074 8.978 8.998 742,754 +0.01(+0.16%)
Dec 28, 2011 9.139 9.139 8.957 8.984 506,742 -0.16(-1.79%)
Dec 27, 2011 9.127 9.229 9.127 9.147 522,112 -0.03(-0.32%)
Dec 23, 2011 9.247 9.297 9.147 9.177 777,213 +0.05(+0.58%)
Dec 21, 2011 9.159 9.180 9.112 9.124 1,489,136 +0.04(+0.45%)
Dec 20, 2011 9.089 9.159 9.051 9.083 721,170 +0.06(+0.65%)
Dec 19, 2011 9.060 9.131 9.004 9.024 1,004,996 -0.15(-1.66%)
Dec 16, 2011 9.191 9.229 9.133 9.177 1,488,992 +0.06(+0.67%)
Dec 15, 2011 9.343 9.343 9.101 9.115 718,733 +0.04(+0.45%)
Dec 14, 2011 9.101 9.159 9.071 9.074 788,193 -0.16(-1.68%)
Dec 13, 2011 9.261 9.337 9.206 9.229 383,167 -0.04(-0.44%)
Dec 12, 2011 9.282 9.314 9.220 9.270 906,305 -0.05(-0.50%)
Dec 09, 2011 9.294 9.364 9.241 9.317 718,076 +0.01(+0.06%)
Dec 08, 2011 9.342 9.422 9.297 9.311 619,491 -0.06(-0.66%)
Dec 07, 2011 9.364 9.419 9.335 9.373 843,220 -0.04(-0.44%)
Dec 06, 2011 9.490 9.536 9.399 9.414 875,050 -0.11(-1.14%)
Dec 05, 2011 9.495 9.610 9.426 9.522 779,667 -0.04(-0.37%)
Dec 02, 2011 9.595 9.627 9.536 9.557 468,366 -0.04(-0.43%)
Dec 01, 2011 9.498 9.671 9.495 9.598 1,328,505 +0.02(+0.18%)
Nov 30, 2011 9.674 9.674 9.457 9.580 1,428,160 +0.27(+2.86%)
Nov 29, 2011 9.299 9.390 9.261 9.314 877,979 -0.11(-1.21%)
Nov 28, 2011 9.466 9.495 9.349 9.428 707,527 +0.09(+0.94%)
Nov 25, 2011 9.460 9.548 9.329 9.340 470,400 -0.16(-1.69%)
Nov 23, 2011 9.542 9.601 9.487 9.501 512,748 +0.01(+0.09%)
Nov 22, 2011 9.493 9.551 9.452 9.493 730,455 +0.06(+0.65%)
Nov 21, 2011 9.598 9.598 9.431 9.431 513,770 -0.23(-2.33%)
Nov 18, 2011 9.735 9.756 9.653 9.656 259,411 -0.08(-0.78%)
Nov 17, 2011 9.724 9.884 9.683 9.732 498,637 -0.09(-0.92%)
Nov 16, 2011 9.721 9.934 9.721 9.823 649,929 +0.04(+0.39%)
Nov 15, 2011 9.706 9.794 9.677 9.785 435,942 +0.08(+0.81%)
Nov 14, 2011 9.756 9.770 9.668 9.706 343,704 -0.09(-0.90%)
Nov 11, 2011 9.791 9.838 9.686 9.794 669,568 +0.07(+0.69%)
Nov 10, 2011 9.756 9.832 9.715 9.727 754,852 -0.02(-0.18%)
Nov 09, 2011 9.762 9.832 9.727 9.744 650,134 -0.22(-2.17%)
Nov 08, 2011 9.975 9.984 9.928 9.961 555,257 +0.01(+0.06%)
Nov 07, 2011 9.864 9.961 9.849 9.955 350,808 +0.07(+0.71%)
Nov 04, 2011 9.984 10.07 9.829 9.884 381,116 -0.12(-1.17%)
Nov 03, 2011 10.05 10.05 9.887 10.00 480,269 +0.04(+0.41%)
Nov 02, 2011 9.873 9.972 9.779 9.961 890,761 +0.33(+3.43%)
Nov 01, 2011 9.744 9.826 9.583 9.630 713,263 -0.26(-2.60%)
Oct 31, 2011 9.867 10.01 9.741 9.887 510,769 -0.04(-0.38%)
Oct 28, 2011 9.876 9.963 9.870 9.925 778,737 -0.15(-1.48%)
Oct 27, 2011 9.841 10.09 9.814 10.07 1,258,159 +0.25(+2.50%)
Oct 26, 2011 9.782 9.858 9.727 9.829 419,113 +0.15(+1.51%)
Oct 25, 2011 9.709 9.738 9.639 9.683 515,962 -0.08(-0.87%)
Oct 24, 2011 9.481 9.767 9.481 9.767 786,572 +0.29(+3.09%)
Oct 21, 2011 9.493 9.586 9.463 9.475 707,370 +0.01(+0.12%)
Oct 20, 2011 9.615 9.648 9.416 9.463 1,134,913 -0.21(-2.15%)
Oct 19, 2011 9.656 9.724 9.592 9.671 742,925 +0.04(+0.39%)
Oct 18, 2011 9.419 9.648 9.402 9.633 742,259 +0.17(+1.76%)
Oct 17, 2011 9.504 9.507 9.387 9.466 962,149 -0.04(-0.37%)
Oct 14, 2011 9.522 9.559 9.428 9.501 1,390,311 -0.18(-1.81%)
Oct 13, 2011 9.610 9.709 9.580 9.677 1,640,616 -0.06(-0.66%)
Oct 12, 2011 9.662 9.832 9.648 9.741 974,456 +0.10(+1.03%)
Oct 11, 2011 9.583 9.659 9.525 9.642 404,669 -0.06(-0.66%)
Oct 10, 2011 9.536 9.735 9.519 9.706 683,826 +0.28(+2.98%)
Oct 07, 2011 9.519 9.630 9.405 9.425 830,524 -0.42(-4.25%)
Oct 06, 2011 9.899 9.902 9.738 9.844 1,146,429 -0.06(-0.59%)
Oct 05, 2011 9.785 9.925 9.721 9.902 776,502 +0.25(+2.54%)
Oct 04, 2011 9.440 9.656 9.381 9.656 1,392,249 +0.28(+2.96%)
Oct 03, 2011 9.604 9.688 9.364 9.378 1,216,132 -0.30(-3.05%)
Sep 30, 2011 9.586 9.946 9.586 9.674 1,268,514 -0.01(-0.06%)
Sep 29, 2011 9.727 9.785 9.569 9.680 631,961 +0.15(+1.60%)
Sep 28, 2011 9.648 9.744 9.528 9.528 587,241 -0.09(-0.94%)
Sep 27, 2011 9.548 9.738 9.487 9.618 899,977 +0.20(+2.14%)
Sep 26, 2011 9.194 9.428 9.133 9.416 1,269,492 +0.23(+2.48%)
Sep 23, 2011 9.367 9.367 9.077 9.188 666,522 +0.27(+3.05%)
Sep 22, 2011 9.068 9.083 8.861 8.916 1,014,763 -0.63(-6.56%)
Sep 21, 2011 9.653 9.700 9.542 9.542 837,279 -0.13(-1.33%)
Sep 20, 2011 9.715 9.858 9.671 9.671 789,806 -0.04(-0.45%)
Sep 19, 2011 9.738 9.776 9.697 9.715 602,012 -0.14(-1.45%)
Sep 16, 2011 9.931 9.931 9.791 9.858 1,533,009 -0.20(-2.01%)
Sep 15, 2011 10.00 10.07 9.946 10.06 1,619,698 +0.17(+1.72%)
Sep 14, 2011 9.832 9.931 9.800 9.890 1,050,216 -0.14(-1.40%)
Sep 13, 2011 10.06 10.11 9.969 10.03 675,708 -0.14(-1.41%)
Sep 12, 2011 10.09 10.19 10.06 10.17 1,187,639 -0.13(-1.28%)
Sep 09, 2011 10.39 10.40 10.27 10.31 1,657,148 -0.06(-0.59%)
Sep 08, 2011 10.48 10.48 10.28 10.37 1,408,685 -0.31(-2.90%)
Sep 07, 2011 10.66 10.72 10.62 10.68 2,839,926 +0.10(+0.94%)
Sep 06, 2011 10.34 10.59 10.34 10.58 3,381,322 +0.65(+6.54%)
Sep 02, 2011 9.963 10.02 9.858 9.928 431,884 -0.11(-1.08%)
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.