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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 11.98 12.00 11.84 11.85 1,115,141 +0.03(+0.26%)
Aug 30, 2012 11.86 11.88 11.80 11.82 385,790 -0.09(-0.72%)
Aug 29, 2012 11.97 11.98 11.89 11.91 522,017 -0.17(-1.40%)
Aug 27, 2012 12.10 12.13 12.03 12.08 390,369 -0.02(-0.18%)
Aug 24, 2012 12.12 12.16 12.06 12.10 813,502 -0.15(-1.25%)
Aug 23, 2012 12.27 12.28 12.19 12.25 1,201,513 +0.06(+0.53%)
Aug 22, 2012 12.11 12.19 12.09 12.19 936,038 +0.06(+0.53%)
Aug 21, 2012 12.17 12.24 12.08 12.12 930,397 +0.01(+0.10%)
Aug 20, 2012 12.19 12.23 12.10 12.11 1,045,412 -0.06(-0.45%)
Aug 17, 2012 12.16 12.21 12.12 12.17 400,253 -0.05(-0.38%)
Aug 16, 2012 12.55 12.63 12.13 12.21 1,230,066 +0.18(+1.51%)
Aug 15, 2012 11.84 12.05 11.84 12.03 898,835 +0.43(+3.68%)
Aug 14, 2012 11.51 11.65 11.46 11.60 1,018,156 -0.02(-0.13%)
Aug 13, 2012 11.73 11.75 11.61 11.62 951,478 -0.37(-3.07%)
Aug 10, 2012 11.90 12.03 11.89 11.99 827,259 +0.13(+1.06%)
Aug 09, 2012 11.92 11.98 11.81 11.86 1,058,010 -0.10(-0.80%)
Aug 08, 2012 11.57 12.00 11.55 11.96 1,444,787 +0.29(+2.50%)
Aug 07, 2012 11.67 11.69 11.63 11.66 794,394 -0.03(-0.26%)
Aug 06, 2012 11.61 11.78 11.54 11.70 1,082,166 -0.14(-1.22%)
Aug 03, 2012 11.68 11.87 11.68 11.84 697,327 +0.11(+0.97%)
Aug 02, 2012 11.64 11.79 11.60 11.73 705,869 -0.25(-2.10%)
Aug 01, 2012 11.98 12.07 11.94 11.98 762,210 +0.06(+0.46%)
Jul 31, 2012 11.84 12.00 11.84 11.92 934,943 +0.17(+1.41%)
Jul 30, 2012 11.77 11.84 11.73 11.76 1,077,701 -0.10(-0.88%)
Jul 27, 2012 11.96 12.01 11.81 11.86 734,605 +0.11(+0.97%)
Jul 26, 2012 11.62 11.79 11.61 11.75 1,026,620 +0.17(+1.46%)
Jul 25, 2012 11.59 11.61 11.51 11.58 1,207,584 +0.18(+1.56%)
Jul 24, 2012 11.39 11.50 11.30 11.40 1,185,988 -0.18(-1.59%)
Jul 23, 2012 11.57 11.61 11.49 11.58 709,833 -0.03(-0.26%)
Jul 20, 2012 11.57 11.71 11.57 11.62 1,587,658 -0.07(-0.58%)
Jul 19, 2012 11.38 11.78 11.37 11.68 1,432,932 +0.10(+0.82%)
Jul 18, 2012 11.53 11.66 11.52 11.59 773,211 -0.05(-0.42%)
Jul 17, 2012 11.58 11.64 11.53 11.64 1,227,659 +0.34(+2.99%)
Jul 16, 2012 11.36 11.36 11.28 11.30 1,116,643 +0.13(+1.18%)
Jul 13, 2012 11.07 11.21 11.03 11.17 2,035,263 +0.37(+3.38%)
Jul 12, 2012 10.88 10.88 10.79 10.80 2,825,805 -0.03(-0.31%)
Jul 11, 2012 10.97 10.98 10.77 10.84 1,657,606 +0.09(+0.83%)
Jul 10, 2012 10.70 10.79 10.70 10.75 1,173,859 +0.14(+1.33%)
Jul 09, 2012 10.53 10.63 10.53 10.61 1,578,415 -0.03(-0.29%)
Jul 06, 2012 10.63 10.68 10.60 10.64 1,700,407 -0.18(-1.68%)
Jul 05, 2012 10.98 11.03 10.80 10.82 1,472,545 -0.11(-1.01%)
Jul 03, 2012 10.80 10.94 10.76 10.93 489,660 +0.20(+1.89%)
Jul 02, 2012 10.63 10.73 10.58 10.73 1,339,825 +0.03(+0.29%)
Jun 29, 2012 10.63 10.73 10.58 10.69 1,457,130 +0.27(+2.56%)
Jun 28, 2012 10.37 10.43 10.34 10.43 633,033 +0.02(+0.21%)
Jun 27, 2012 10.38 10.46 10.35 10.41 860,309 +0.22(+2.20%)
Jun 26, 2012 10.14 10.22 10.11 10.18 430,926 +0.10(+0.94%)
Jun 25, 2012 10.05 10.10 10.01 10.09 577,638 +0.02(+0.18%)
Jun 22, 2012 10.01 10.10 9.988 10.07 584,682 +0.04(+0.37%)
Jun 21, 2012 10.19 10.21 10.02 10.03 742,571 -0.22(-2.19%)
Jun 20, 2012 10.37 10.44 10.20 10.26 1,342,450 +0.18(+1.77%)
Jun 19, 2012 9.976 10.10 9.976 10.08 859,479 +0.04(+0.40%)
Jun 18, 2012 9.881 10.10 9.847 10.04 988,313 +0.08(+0.77%)
Jun 15, 2012 9.899 10.02 9.832 9.961 1,434,238 -0.03(-0.34%)
Jun 14, 2012 10.01 10.01 9.948 9.994 854,955 -0.05(-0.46%)
Jun 13, 2012 10.08 10.11 10.00 10.04 1,785,082 +0.26(+2.64%)
Jun 12, 2012 9.804 9.813 9.644 9.782 1,005,757 +0.26(+2.77%)
Jun 11, 2012 9.589 9.629 9.512 9.518 1,218,654 -0.07(-0.77%)
Jun 08, 2012 9.653 9.721 9.564 9.592 1,170,690 -0.19(-1.95%)
Jun 07, 2012 9.887 9.933 9.743 9.782 1,859,915 +0.03(+0.35%)
Jun 06, 2012 9.647 9.770 9.647 9.749 1,746,182 +0.29(+3.12%)
Jun 05, 2012 9.555 9.571 9.417 9.454 1,341,330 -0.03(-0.32%)
Jun 04, 2012 9.610 9.661 9.464 9.484 1,779,448 -0.12(-1.28%)
Jun 01, 2012 9.733 9.894 9.560 9.607 3,853,858 +0.09(+0.95%)
May 31, 2012 9.648 9.660 9.429 9.517 2,222,796 +0.12(+1.31%)
May 30, 2012 9.505 9.520 9.379 9.394 2,217,260 +0.09(+1.01%)
May 29, 2012 9.446 9.449 9.248 9.300 1,900,076 +0.35(+3.95%)
May 25, 2012 9.116 9.134 8.880 8.947 2,822,258 -0.33(-3.56%)
May 24, 2012 9.365 9.400 9.218 9.277 2,576,410 -0.49(-5.03%)
May 23, 2012 9.651 9.785 9.622 9.768 1,614,872 -0.10(-1.01%)
May 22, 2012 9.850 9.899 9.803 9.867 1,584,066 -0.01(-0.15%)
May 21, 2012 9.794 9.902 9.750 9.882 1,521,841 +0.13(+1.35%)
May 18, 2012 9.730 9.815 9.674 9.750 829,673 -0.01(-0.12%)
May 17, 2012 9.750 9.810 9.698 9.762 1,243,720 +0.03(+0.33%)
May 16, 2012 9.891 9.902 9.686 9.730 1,659,809 -0.32(-3.17%)
May 15, 2012 10.17 10.22 10.01 10.05 1,895,331 +0.01(+0.09%)
May 14, 2012 10.16 10.18 10.04 10.04 941,241 -0.28(-2.69%)
May 11, 2012 10.26 10.36 10.26 10.32 970,388 +0.07(+0.66%)
May 10, 2012 10.29 10.34 10.21 10.25 1,087,352 +0.10(+1.01%)
May 09, 2012 10.07 10.16 9.981 10.15 1,513,261 -0.38(-3.61%)
May 08, 2012 10.49 10.53 10.44 10.53 1,603,544 +0.09(+0.84%)
May 07, 2012 10.43 10.49 10.39 10.44 3,476,482 -0.06(-0.56%)
May 04, 2012 10.50 10.58 10.48 10.50 1,661,540 +0.06(+0.62%)
May 03, 2012 10.51 10.53 10.42 10.43 1,842,142 -0.06(-0.56%)
May 02, 2012 10.51 10.55 10.46 10.49 1,028,805 -0.01(-0.06%)
May 01, 2012 10.47 10.54 10.45 10.50 977,611 -0.08(-0.80%)
Apr 30, 2012 10.62 10.62 10.54 10.58 1,124,419 -0.05(-0.47%)
Apr 27, 2012 10.81 10.81 10.25 10.63 5,680,406 +0.38(+3.71%)
Apr 26, 2012 10.03 10.26 10.03 10.25 7,209,847 +0.21(+2.10%)
Apr 25, 2012 10.05 10.07 10.01 10.04 1,991,219 -0.00(-0.03%)
Apr 24, 2012 10.02 10.15 10.00 10.05 1,534,210 +0.09(+0.88%)
Apr 23, 2012 9.841 9.979 9.806 9.958 1,198,800 +0.06(+0.62%)
Apr 20, 2012 9.873 9.946 9.823 9.897 1,417,578 +0.08(+0.77%)
Apr 19, 2012 9.853 9.973 9.816 9.821 1,446,824 +0.04(+0.39%)
Apr 18, 2012 9.704 9.785 9.698 9.783 1,759,902 +0.11(+1.09%)
Apr 17, 2012 9.616 9.704 9.613 9.677 2,254,710 +0.10(+1.07%)
Apr 16, 2012 9.628 9.648 9.541 9.575 1,873,126 -0.01(-0.12%)
Apr 13, 2012 9.620 9.620 9.520 9.587 1,358,535 -0.05(-0.52%)
Apr 12, 2012 9.587 9.669 9.572 9.636 912,101 +0.06(+0.64%)
Apr 11, 2012 9.499 9.590 9.464 9.575 1,388,164 +0.02(+0.21%)
Apr 10, 2012 9.636 9.704 9.528 9.555 2,810,485 -0.04(-0.43%)
Apr 09, 2012 9.499 9.601 9.499 9.596 1,287,781 +0.04(+0.43%)
Apr 05, 2012 9.522 9.604 9.496 9.555 2,354,574 +0.30(+3.19%)
Apr 04, 2012 9.259 9.259 9.192 9.259 2,233,091 +0.09(+1.02%)
Apr 03, 2012 9.277 9.303 9.055 9.166 5,691,793 +0.11(+1.16%)
Apr 02, 2012 8.917 9.061 8.917 9.061 1,436,577 +0.19(+2.11%)
Mar 30, 2012 8.879 8.991 8.874 8.874 1,707,756 +0.06(+0.70%)
Mar 29, 2012 8.806 8.830 8.739 8.812 2,369,577 +0.04(+0.47%)
Mar 28, 2012 8.815 8.815 8.754 8.771 1,694,187 -0.05(-0.53%)
Mar 27, 2012 8.850 8.897 8.783 8.818 1,521,434 +0.02(+0.20%)
Mar 26, 2012 8.847 8.903 8.786 8.801 1,166,164 +0.13(+1.45%)
Mar 23, 2012 8.730 8.777 8.660 8.675 729,847 -0.01(-0.07%)
Mar 22, 2012 8.754 8.763 8.681 8.681 589,245 -0.12(-1.33%)
Mar 21, 2012 8.818 8.853 8.757 8.798 524,903 -0.01(-0.10%)
Mar 20, 2012 8.692 8.830 8.675 8.806 830,949 +0.21(+2.45%)
Mar 19, 2012 8.605 8.698 8.596 8.596 612,921 +0.03(+0.34%)
Mar 16, 2012 8.646 8.672 8.567 8.567 813,500 -0.06(-0.68%)
Mar 15, 2012 8.646 8.646 8.573 8.625 828,592 -0.02(-0.24%)
Mar 14, 2012 8.774 8.780 8.552 8.646 1,237,017 -0.15(-1.69%)
Mar 13, 2012 8.760 8.803 8.722 8.795 883,249 +0.07(+0.84%)
Mar 12, 2012 8.792 8.792 8.669 8.722 1,840,633 -0.19(-2.10%)
Mar 09, 2012 8.988 8.988 8.888 8.909 645,045 +0.01(+0.13%)
Mar 08, 2012 8.929 8.941 8.853 8.897 1,328,150 +0.01(+0.10%)
Mar 07, 2012 8.830 8.891 8.774 8.888 1,193,634 +0.03(+0.36%)
Mar 06, 2012 9.002 9.037 8.839 8.856 920,593 -0.16(-1.78%)
Mar 05, 2012 9.159 9.221 9.002 9.017 931,713 -0.20(-2.22%)
Mar 02, 2012 9.142 9.262 9.129 9.221 1,724,224 +0.18(+1.97%)
Mar 01, 2012 8.996 9.066 8.996 9.043 933,742 +0.01(+0.16%)
Feb 29, 2012 9.002 9.099 8.996 9.028 1,138,471 +0.08(+0.91%)
Feb 28, 2012 8.976 9.023 8.929 8.947 473,157 +0.10(+1.16%)
Feb 27, 2012 8.865 8.906 8.841 8.844 754,899 -0.08(-0.85%)
Feb 24, 2012 8.982 9.017 8.915 8.920 788,196 -0.18(-2.02%)
Feb 23, 2012 9.102 9.128 9.052 9.104 786,947 +0.01(+0.10%)
Feb 22, 2012 9.163 9.175 9.078 9.096 2,300,003 -0.04(-0.42%)
Feb 21, 2012 9.169 9.224 9.096 9.134 905,156 +0.00(+0.00%)
Feb 17, 2012 8.993 9.134 8.993 9.134 3,432,004 +0.23(+2.53%)
Feb 16, 2012 8.856 8.915 8.798 8.909 454,073 +0.04(+0.43%)
Feb 15, 2012 8.879 8.882 8.806 8.871 1,050,274 -0.11(-1.24%)
Feb 14, 2012 8.920 8.996 8.885 8.982 869,064 +0.19(+2.16%)
Feb 13, 2012 8.853 8.865 8.789 8.792 806,018 +0.04(+0.40%)
Feb 10, 2012 8.795 8.830 8.727 8.757 1,282,012 -0.10(-1.12%)
Feb 09, 2012 8.874 8.897 8.841 8.856 1,242,656 -0.20(-2.16%)
Feb 08, 2012 9.026 9.078 8.982 9.052 939,117 +0.11(+1.18%)
Feb 07, 2012 8.917 8.961 8.853 8.947 934,932 +0.05(+0.56%)
Feb 06, 2012 9.005 9.014 8.862 8.897 1,102,321 -0.18(-2.00%)
Feb 03, 2012 9.052 9.178 8.996 9.078 1,192,235 -0.02(-0.26%)
Feb 02, 2012 8.955 9.227 8.955 9.102 1,478,451 +0.23(+2.64%)
Feb 01, 2012 8.888 8.958 8.825 8.868 1,358,008 -0.09(-1.01%)
Jan 31, 2012 8.970 8.985 8.856 8.958 1,475,803 +0.02(+0.23%)
Jan 30, 2012 9.020 9.031 8.932 8.938 1,030,191 -0.14(-1.55%)
Jan 27, 2012 9.055 9.113 9.037 9.078 378,843 +0.05(+0.55%)
Jan 26, 2012 9.175 9.198 9.026 9.028 563,715 -0.09(-1.03%)
Jan 25, 2012 9.116 9.151 9.061 9.122 899,511 -0.01(-0.16%)
Jan 24, 2012 9.128 9.195 9.093 9.137 619,555 +0.01(+0.10%)
Jan 23, 2012 9.104 9.152 9.081 9.128 717,722 +0.06(+0.71%)
Jan 20, 2012 9.020 9.076 9.005 9.064 1,263,844 +0.06(+0.71%)
Jan 19, 2012 9.031 9.084 8.973 8.999 821,852 -0.07(-0.74%)
Jan 18, 2012 8.973 9.078 8.944 9.066 717,760 +0.15(+1.64%)
Jan 17, 2012 9.058 9.058 8.887 8.920 1,231,478 -0.07(-0.75%)
Jan 13, 2012 8.973 9.028 8.859 8.988 1,335,434 -0.02(-0.19%)
Jan 12, 2012 8.953 9.031 8.907 9.005 768,085 +0.07(+0.82%)
Jan 11, 2012 9.058 9.058 8.915 8.932 548,712 -0.12(-1.36%)
Jan 10, 2012 9.061 9.148 9.046 9.055 929,848 +0.13(+1.41%)
Jan 09, 2012 9.052 9.061 8.897 8.929 1,729,291 -0.02(-0.20%)
Jan 06, 2012 8.964 8.999 8.920 8.947 739,958 -0.04(-0.39%)
Jan 05, 2012 9.061 9.064 8.932 8.982 756,401 -0.09(-0.97%)
Jan 04, 2012 9.075 9.160 9.061 9.069 1,073,020 +0.08(+0.94%)
Dec 30, 2011 8.976 9.093 8.953 8.985 1,131,974 -0.01(-0.06%)
Dec 29, 2011 9.040 9.066 8.971 8.990 743,386 +0.01(+0.16%)
Dec 28, 2011 9.131 9.131 8.950 8.976 507,173 -0.16(-1.79%)
Dec 27, 2011 9.119 9.221 9.119 9.140 522,555 -0.03(-0.32%)
Dec 23, 2011 9.239 9.289 9.140 9.169 777,873 +0.05(+0.58%)
Dec 21, 2011 9.151 9.172 9.104 9.116 1,490,402 +0.04(+0.45%)
Dec 20, 2011 9.081 9.151 9.043 9.075 721,783 +0.06(+0.65%)
Dec 19, 2011 9.052 9.123 8.996 9.017 1,005,851 -0.15(-1.66%)
Dec 16, 2011 9.183 9.221 9.125 9.169 1,490,259 +0.06(+0.67%)
Dec 15, 2011 9.335 9.335 9.093 9.107 719,344 +0.04(+0.45%)
Dec 14, 2011 9.093 9.151 9.064 9.066 788,863 -0.15(-1.68%)
Dec 13, 2011 9.254 9.330 9.198 9.221 383,493 -0.04(-0.44%)
Dec 12, 2011 9.274 9.306 9.213 9.262 907,075 -0.05(-0.50%)
Dec 09, 2011 9.286 9.356 9.233 9.309 718,687 +0.01(+0.06%)
Dec 08, 2011 9.334 9.414 9.289 9.303 620,017 -0.06(-0.66%)
Dec 07, 2011 9.356 9.411 9.327 9.365 843,937 -0.04(-0.44%)
Dec 06, 2011 9.482 9.528 9.391 9.406 875,794 -0.11(-1.14%)
Dec 05, 2011 9.487 9.601 9.418 9.514 780,330 -0.04(-0.37%)
Dec 02, 2011 9.587 9.619 9.528 9.549 468,764 -0.04(-0.43%)
Dec 01, 2011 9.490 9.663 9.487 9.590 1,329,634 +0.02(+0.18%)
Nov 30, 2011 9.666 9.666 9.449 9.572 1,429,375 +0.27(+2.86%)
Nov 29, 2011 9.292 9.382 9.254 9.306 878,726 -0.11(-1.21%)
Nov 28, 2011 9.458 9.487 9.341 9.420 708,128 +0.09(+0.94%)
Nov 25, 2011 9.452 9.540 9.321 9.332 470,800 -0.16(-1.69%)
Nov 23, 2011 9.534 9.593 9.479 9.493 513,184 +0.01(+0.09%)
Nov 22, 2011 9.484 9.543 9.444 9.484 731,076 +0.06(+0.65%)
Nov 21, 2011 9.590 9.590 9.423 9.423 514,207 -0.23(-2.33%)
Nov 18, 2011 9.727 9.748 9.645 9.648 259,632 -0.08(-0.78%)
Nov 17, 2011 9.715 9.876 9.674 9.724 499,061 -0.09(-0.92%)
Nov 16, 2011 9.712 9.926 9.712 9.815 650,481 +0.04(+0.39%)
Nov 15, 2011 9.698 9.785 9.669 9.777 436,312 +0.08(+0.81%)
Nov 14, 2011 9.748 9.762 9.660 9.698 343,996 -0.09(-0.90%)
Nov 11, 2011 9.783 9.829 9.677 9.785 670,137 +0.07(+0.69%)
Nov 10, 2011 9.748 9.823 9.707 9.718 755,494 -0.02(-0.18%)
Nov 09, 2011 9.753 9.823 9.718 9.736 650,687 -0.22(-2.17%)
Nov 08, 2011 9.967 9.975 9.920 9.952 555,729 +0.01(+0.06%)
Nov 07, 2011 9.856 9.952 9.841 9.946 351,106 +0.07(+0.71%)
Nov 04, 2011 9.975 10.06 9.821 9.876 381,440 -0.12(-1.17%)
Nov 03, 2011 10.04 10.04 9.879 9.993 480,678 +0.04(+0.41%)
Nov 02, 2011 9.864 9.964 9.771 9.952 891,518 +0.33(+3.43%)
Nov 01, 2011 9.736 9.818 9.575 9.622 713,869 -0.26(-2.60%)
Oct 31, 2011 9.859 10.00 9.733 9.879 511,203 -0.04(-0.38%)
Oct 28, 2011 9.867 9.955 9.861 9.917 779,399 -0.15(-1.48%)
Oct 27, 2011 9.832 10.08 9.806 10.07 1,259,229 +0.25(+2.50%)
Oct 26, 2011 9.774 9.850 9.718 9.821 419,469 +0.15(+1.51%)
Oct 25, 2011 9.701 9.730 9.631 9.674 516,400 -0.08(-0.87%)
Oct 24, 2011 9.473 9.759 9.473 9.759 787,241 +0.29(+3.09%)
Oct 21, 2011 9.484 9.578 9.455 9.467 707,971 +0.01(+0.12%)
Oct 20, 2011 9.607 9.639 9.408 9.455 1,135,878 -0.21(-2.15%)
Oct 19, 2011 9.648 9.715 9.584 9.663 743,557 +0.04(+0.39%)
Oct 18, 2011 9.411 9.639 9.394 9.625 742,890 +0.17(+1.76%)
Oct 17, 2011 9.496 9.499 9.379 9.458 962,967 -0.04(-0.37%)
Oct 14, 2011 9.514 9.551 9.420 9.493 1,391,493 -0.18(-1.81%)
Oct 13, 2011 9.601 9.701 9.572 9.669 1,642,011 -0.06(-0.66%)
Oct 12, 2011 9.654 9.823 9.639 9.733 975,284 +0.10(+1.03%)
Oct 11, 2011 9.575 9.651 9.517 9.634 405,014 -0.06(-0.66%)
Oct 10, 2011 9.528 9.727 9.511 9.698 684,408 +0.28(+2.98%)
Oct 07, 2011 9.511 9.622 9.397 9.417 831,230 -0.42(-4.25%)
Oct 06, 2011 9.891 9.894 9.730 9.835 1,147,404 -0.06(-0.59%)
Oct 05, 2011 9.777 9.917 9.712 9.894 777,162 +0.25(+2.54%)
Oct 04, 2011 9.432 9.648 9.373 9.648 1,393,433 +0.28(+2.96%)
Oct 03, 2011 9.596 9.680 9.356 9.370 1,217,166 -0.30(-3.05%)
Sep 30, 2011 9.578 9.937 9.578 9.666 1,269,592 -0.01(-0.06%)
Sep 29, 2011 9.718 9.777 9.560 9.671 632,499 +0.15(+1.60%)
Sep 28, 2011 9.639 9.736 9.520 9.520 587,740 -0.09(-0.94%)
Sep 27, 2011 9.540 9.730 9.479 9.610 900,742 +0.20(+2.14%)
Sep 26, 2011 9.186 9.420 9.125 9.408 1,270,571 +0.23(+2.48%)
Sep 23, 2011 9.359 9.359 9.069 9.180 667,089 +0.27(+3.05%)
Sep 22, 2011 9.061 9.075 8.853 8.909 1,015,626 -0.63(-6.56%)
Sep 21, 2011 9.645 9.692 9.534 9.534 837,991 -0.13(-1.33%)
Sep 20, 2011 9.707 9.850 9.663 9.663 790,478 -0.04(-0.45%)
Sep 19, 2011 9.730 9.768 9.689 9.707 602,524 -0.14(-1.45%)
Sep 16, 2011 9.923 9.923 9.783 9.850 1,534,312 -0.20(-2.01%)
Sep 15, 2011 9.993 10.06 9.937 10.05 1,621,075 +0.17(+1.72%)
Sep 14, 2011 9.823 9.923 9.791 9.882 1,051,109 -0.14(-1.40%)
Sep 13, 2011 10.05 10.10 9.961 10.02 676,282 -0.14(-1.41%)
Sep 12, 2011 10.08 10.18 10.05 10.17 1,188,649 -0.13(-1.28%)
Sep 09, 2011 10.38 10.39 10.26 10.30 1,658,557 -0.06(-0.59%)
Sep 08, 2011 10.47 10.47 10.27 10.36 1,409,883 -0.31(-2.90%)
Sep 07, 2011 10.65 10.71 10.61 10.67 2,842,341 +0.10(+0.94%)
Sep 06, 2011 10.33 10.58 10.33 10.57 3,384,197 +0.65(+6.54%)
Sep 02, 2011 9.955 10.01 9.850 9.920 432,251 -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.