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 )

17.30 -0.09 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2007 12.62 12.71 12.48 12.58 1,140,166 -0.22(-1.73%)
Jan 30, 2007 12.73 12.84 12.66 12.80 1,152,505 +0.03(+0.23%)
Jan 29, 2007 12.82 12.89 12.56 12.77 977,428 -0.12(-0.93%)
Jan 26, 2007 12.58 12.94 12.55 12.89 1,152,838 +0.32(+2.53%)
Jan 25, 2007 13.33 13.33 12.53 12.58 1,410,952 -0.75(-5.65%)
Jan 24, 2007 13.19 13.33 13.12 13.33 545,906 +0.07(+0.50%)
Jan 23, 2007 12.91 13.30 12.89 13.26 603,598 -0.09(-0.67%)
Jan 22, 2007 13.22 13.38 13.22 13.35 780,675 +0.13(+0.97%)
Jan 19, 2007 13.15 13.28 13.13 13.22 579,921 +0.22(+1.68%)
Jan 18, 2007 13.31 13.31 12.92 13.01 430,522 +0.07(+0.58%)
Jan 17, 2007 13.16 13.16 12.89 12.93 470,206 -0.05(-0.42%)
Jan 16, 2007 13.19 13.19 12.97 12.98 716,647 +0.17(+1.36%)
Jan 12, 2007 12.81 12.86 12.67 12.81 897,727 -0.00(-0.02%)
Jan 11, 2007 12.85 12.91 12.69 12.81 773,005 +0.13(+1.02%)
Jan 10, 2007 12.80 12.80 12.36 12.68 2,500,096 -0.37(-2.80%)
Jan 09, 2007 13.49 13.49 12.98 13.05 1,460,307 -0.32(-2.42%)
Jan 08, 2007 13.38 13.47 13.24 13.37 813,023 +0.04(+0.34%)
Jan 05, 2007 13.61 13.75 13.30 13.33 744,993 -0.33(-2.41%)
Jan 04, 2007 13.77 13.83 13.54 13.66 1,199,526 -0.43(-3.04%)
Jan 03, 2007 14.02 14.21 13.88 14.09 1,504,993 +0.41(+3.03%)
Dec 29, 2006 13.55 13.70 13.48 13.67 348,152 +0.07(+0.51%)
Dec 28, 2006 13.55 13.72 13.49 13.61 573,584 -0.02(-0.18%)
Dec 27, 2006 13.92 13.92 13.24 13.63 424,853 +0.28(+2.11%)
Dec 26, 2006 13.20 13.35 13.18 13.35 348,152 +0.13(+0.95%)
Dec 22, 2006 13.13 13.38 13.13 13.22 463,203 +0.02(+0.18%)
Dec 21, 2006 13.24 13.29 13.15 13.20 917,735 +0.16(+1.20%)
Dec 20, 2006 13.13 13.32 13.00 13.04 743,992 -0.15(-1.16%)
Dec 19, 2006 12.95 13.21 12.71 13.19 2,002,544 -0.13(-1.01%)
Dec 18, 2006 13.63 13.73 13.25 13.33 2,448,740 -0.37(-2.67%)
Dec 15, 2006 13.76 13.77 13.48 13.70 1,559,350 +0.40(+3.02%)
Dec 14, 2006 12.98 13.33 12.93 13.29 923,404 +0.26(+1.98%)
Dec 13, 2006 12.94 13.16 12.92 13.04 1,037,788 +0.16(+1.26%)
Dec 12, 2006 13.04 13.09 12.70 12.87 1,659,060 -0.41(-3.09%)
Dec 11, 2006 13.27 13.41 13.19 13.28 1,741,096 -0.42(-3.06%)
Dec 08, 2006 13.82 13.82 13.53 13.70 1,207,863 -0.15(-1.08%)
Dec 07, 2006 14.07 14.09 13.84 13.85 900,394 +0.01(+0.09%)
Dec 06, 2006 14.12 14.14 13.79 13.84 1,054,129 -0.16(-1.11%)
Dec 05, 2006 13.73 14.08 13.65 14.00 1,220,868 +0.65(+4.88%)
Dec 04, 2006 13.07 13.39 13.07 13.35 957,419 +0.27(+2.09%)
Dec 01, 2006 13.01 13.26 12.89 13.07 1,126,160 -0.11(-0.82%)
Nov 30, 2006 13.18 13.39 13.05 13.18 1,009,109 +0.00(+0.02%)
Nov 29, 2006 12.80 13.18 12.80 13.18 961,755 +0.52(+4.15%)
Nov 28, 2006 12.77 12.77 12.59 12.65 1,214,532 -0.23(-1.77%)
Nov 27, 2006 13.01 13.08 12.80 12.88 819,692 -0.09(-0.67%)
Nov 24, 2006 12.89 12.98 12.85 12.97 288,459 +0.16(+1.22%)
Nov 22, 2006 12.71 13.04 12.71 12.81 367,494 +0.16(+1.26%)
Nov 21, 2006 12.52 12.65 12.52 12.65 811,355 +0.15(+1.17%)
Nov 20, 2006 12.44 12.54 12.43 12.51 318,139 +0.12(+0.97%)
Nov 17, 2006 12.32 12.48 12.30 12.39 542,237 -0.02(-0.19%)
Nov 16, 2006 12.58 12.60 12.41 12.41 720,315 -0.19(-1.52%)
Nov 15, 2006 12.65 12.67 12.47 12.60 333,146 -0.05(-0.40%)
Nov 14, 2006 12.53 12.66 12.44 12.65 1,139,166 +0.40(+3.23%)
Nov 13, 2006 12.22 12.31 12.11 12.26 817,025 -0.12(-0.95%)
Nov 10, 2006 12.25 12.51 12.25 12.38 1,487,652 +0.21(+1.75%)
Nov 09, 2006 12.22 12.29 12.14 12.16 539,903 +0.10(+0.80%)
Nov 08, 2006 11.98 12.14 11.87 12.07 679,297 +0.10(+0.80%)
Nov 07, 2006 11.99 12.22 11.87 11.97 1,015,111 +0.16(+1.32%)
Nov 06, 2006 11.62 11.86 11.60 11.81 1,212,531 +0.49(+4.32%)
Nov 03, 2006 11.19 11.38 11.19 11.33 665,625 +0.18(+1.64%)
Nov 02, 2006 11.10 11.23 11.04 11.14 2,246,652 +0.05(+0.43%)
Nov 01, 2006 11.10 11.42 11.03 11.10 2,041,228 +0.13(+1.20%)
Oct 31, 2006 11.03 11.06 10.83 10.96 1,058,797 +0.15(+1.41%)
Oct 30, 2006 10.80 10.84 10.73 10.81 563,580 -0.01(-0.06%)
Oct 27, 2006 10.96 11.00 10.81 10.82 230,767 -0.19(-1.77%)
Oct 26, 2006 10.93 11.04 10.81 11.01 718,648 +0.13(+1.21%)
Oct 25, 2006 10.78 10.94 10.77 10.88 1,170,513 +0.09(+0.81%)
Oct 24, 2006 10.69 10.80 10.67 10.79 348,152 +0.10(+0.98%)
Oct 23, 2006 10.62 10.78 10.62 10.69 476,875 -0.05(-0.45%)
Oct 20, 2006 10.83 10.83 10.71 10.74 393,505 -0.09(-0.83%)
Oct 19, 2006 10.65 10.83 10.65 10.83 813,023 -0.06(-0.58%)
Oct 18, 2006 10.78 10.94 10.78 10.89 743,992 +0.16(+1.51%)
Oct 17, 2006 10.78 10.81 10.61 10.73 313,804 -0.07(-0.64%)
Oct 16, 2006 10.80 10.82 10.74 10.80 308,802 +0.00(+0.00%)
Oct 13, 2006 10.72 10.89 10.70 10.80 588,924 +0.00(+0.00%)
Oct 12, 2006 10.80 10.84 10.76 10.80 1,237,876 +0.00(+0.00%)
Oct 11, 2006 10.80 10.91 10.77 10.80 991,101 -0.16(-1.50%)
Oct 10, 2006 10.89 10.98 10.84 10.96 373,497 +0.01(+0.08%)
Oct 09, 2006 10.95 10.98 10.87 10.95 169,407 -0.07(-0.63%)
Oct 06, 2006 11.04 11.04 10.88 11.02 585,590 -0.11(-1.02%)
Oct 05, 2006 11.08 11.13 11.02 11.13 1,068,468 +0.14(+1.31%)
Oct 04, 2006 10.81 10.99 10.81 10.99 1,368,266 +0.20(+1.83%)
Oct 03, 2006 10.83 10.87 10.75 10.79 323,475 -0.11(-0.99%)
Oct 02, 2006 10.86 11.03 10.83 10.90 536,235 +0.06(+0.53%)
Sep 29, 2006 10.96 10.97 10.79 10.84 372,830 -0.12(-1.09%)
Sep 28, 2006 11.03 11.05 10.95 10.96 350,820 +0.08(+0.77%)
Sep 27, 2006 10.75 10.95 10.75 10.88 574,251 +0.13(+1.23%)
Sep 26, 2006 10.78 10.78 10.67 10.75 617,604 +0.03(+0.25%)
Sep 25, 2006 10.58 10.72 10.39 10.72 472,540 +0.14(+1.36%)
Sep 22, 2006 10.76 10.78 10.53 10.58 431,522 -0.15(-1.43%)
Sep 21, 2006 10.70 10.82 10.70 10.73 851,039 -0.02(-0.20%)
Sep 20, 2006 10.63 10.79 10.63 10.75 787,678 +0.14(+1.36%)
Sep 19, 2006 10.80 10.86 10.48 10.61 1,210,530 -0.14(-1.34%)
Sep 18, 2006 10.75 10.82 10.66 10.75 538,569 +0.25(+2.43%)
Sep 15, 2006 10.35 10.56 10.35 10.50 821,026 +0.16(+1.60%)
Sep 14, 2006 10.41 10.41 10.31 10.33 552,575 -0.06(-0.58%)
Sep 13, 2006 10.15 10.50 10.11 10.39 680,631 +0.16(+1.61%)
Sep 12, 2006 10.18 10.30 10.18 10.23 931,408 -0.03(-0.26%)
Sep 11, 2006 10.48 10.49 10.15 10.25 764,001 -0.25(-2.34%)
Sep 08, 2006 10.46 10.57 10.44 10.50 788,345 +0.09(+0.89%)
Sep 07, 2006 10.51 10.54 10.29 10.41 483,878 -0.17(-1.62%)
Sep 06, 2006 10.74 10.99 10.50 10.58 1,071,469 -0.16(-1.54%)
Sep 05, 2006 10.75 10.79 10.62 10.74 517,560 +0.20(+1.91%)
Sep 01, 2006 10.49 10.63 10.43 10.54 740,658 +0.05(+0.46%)
Aug 31, 2006 10.58 10.58 10.48 10.49 221,096 -0.09(-0.88%)
Aug 30, 2006 10.45 10.68 10.45 10.59 779,675 -0.12(-1.15%)
Aug 29, 2006 10.41 10.71 10.36 10.71 793,681 +0.35(+3.39%)
Aug 28, 2006 10.30 10.47 10.26 10.36 583,922 +0.04(+0.41%)
Aug 25, 2006 10.23 10.38 10.23 10.32 481,211 +0.09(+0.88%)
Aug 24, 2006 10.29 10.40 10.11 10.23 710,978 -0.06(-0.58%)
Aug 23, 2006 10.63 10.64 10.29 10.29 762,000 -0.34(-3.24%)
Aug 22, 2006 10.62 10.74 10.61 10.63 418,183 -0.06(-0.53%)
Aug 21, 2006 10.79 10.80 10.60 10.69 793,014 -0.10(-0.95%)
Aug 18, 2006 10.65 10.83 10.65 10.79 154,067 -0.01(-0.08%)
Aug 17, 2006 10.80 10.86 10.75 10.80 429,188 -0.01(-0.06%)
Aug 16, 2006 10.65 10.86 10.65 10.80 565,247 +0.13(+1.21%)
Aug 15, 2006 10.48 10.73 10.46 10.68 537,902 +0.18(+1.71%)
Aug 14, 2006 10.44 10.63 10.44 10.50 268,451 +0.06(+0.57%)
Aug 11, 2006 10.35 10.50 10.35 10.44 295,462 +0.05(+0.52%)
Aug 10, 2006 10.44 10.44 10.19 10.38 517,226 -0.06(-0.55%)
Aug 09, 2006 10.44 10.63 10.40 10.44 409,846 +0.21(+2.08%)
Aug 08, 2006 10.42 10.50 10.21 10.23 538,569 -0.25(-2.38%)
Aug 07, 2006 10.59 10.61 10.45 10.47 476,542 +0.03(+0.29%)
Aug 04, 2006 10.46 10.73 10.30 10.44 704,975 +0.16(+1.57%)
Aug 03, 2006 10.39 10.42 10.24 10.28 1,243,878 -0.20(-1.92%)
Aug 02, 2006 10.32 10.52 10.19 10.48 1,088,810 +0.55(+5.59%)
Aug 01, 2006 10.06 10.11 9.893 9.929 717,314 -0.07(-0.66%)
Jul 31, 2006 10.07 10.07 9.845 9.995 514,559 -0.07(-0.72%)
Jul 28, 2006 9.644 10.07 9.644 10.07 573,584 +0.42(+4.38%)
Jul 27, 2006 9.653 9.782 9.623 9.644 638,613 +0.03(+0.34%)
Jul 26, 2006 9.596 9.686 9.488 9.611 447,863 +0.06(+0.66%)
Jul 25, 2006 9.596 9.614 9.449 9.548 913,400 -0.05(-0.50%)
Jul 24, 2006 9.536 9.701 9.362 9.596 1,127,161 +0.42(+4.58%)
Jul 21, 2006 9.371 9.371 9.140 9.176 699,306 -0.23(-2.42%)
Jul 20, 2006 9.791 9.794 9.404 9.404 809,021 -0.39(-3.95%)
Jul 19, 2006 9.221 9.851 9.212 9.791 1,876,823 +0.54(+5.80%)
Jul 18, 2006 9.296 9.347 9.215 9.254 848,705 +0.07(+0.75%)
Jul 17, 2006 9.041 9.254 9.041 9.185 583,589 +0.09(+1.02%)
Jul 14, 2006 9.296 9.296 8.933 9.092 1,232,874 -0.02(-0.26%)
Jul 13, 2006 9.602 9.620 9.014 9.116 2,263,659 -0.29(-3.12%)
Jul 12, 2006 9.566 9.626 9.410 9.410 332,479 -0.22(-2.30%)
Jul 11, 2006 9.584 9.635 9.476 9.632 620,605 +0.10(+1.01%)
Jul 10, 2006 9.611 9.659 9.530 9.536 725,985 -0.08(-0.84%)
Jul 07, 2006 10.20 10.20 9.545 9.617 1,050,127 -0.14(-1.44%)
Jul 06, 2006 9.827 9.827 9.695 9.758 407,178 +0.21(+2.20%)
Jul 05, 2006 9.566 9.668 9.548 9.548 1,014,778 -0.37(-3.75%)
Jul 03, 2006 9.641 9.920 9.596 9.920 783,343 +0.29(+3.05%)
Jun 30, 2006 9.446 9.713 9.398 9.626 660,956 -0.03(-0.31%)
Jun 29, 2006 8.996 9.686 8.918 9.656 2,730,197 +0.66(+7.33%)
Jun 28, 2006 9.017 9.098 8.894 8.996 1,264,221 -0.05(-0.53%)
Jun 27, 2006 9.122 9.188 9.035 9.044 699,306 -0.16(-1.76%)
Jun 26, 2006 9.221 9.251 9.020 9.206 1,036,121 -0.09(-1.00%)
Jun 23, 2006 9.371 9.404 9.266 9.299 316,472 -0.10(-1.08%)
Jun 22, 2006 9.566 9.584 9.371 9.401 873,049 -0.24(-2.46%)
Jun 21, 2006 9.296 9.653 9.296 9.638 1,310,908 +0.23(+2.45%)
Jun 20, 2006 9.377 9.476 9.251 9.407 2,173,953 +0.21(+2.32%)
Jun 19, 2006 9.311 9.439 9.176 9.194 1,375,603 -0.26(-2.73%)
Jun 16, 2006 9.596 9.755 9.215 9.452 1,733,093 +0.28(+3.11%)
Jun 15, 2006 8.579 9.254 8.579 9.167 2,009,548 +0.68(+7.98%)
Jun 14, 2006 8.402 8.666 8.276 8.489 1,505,660 +0.11(+1.29%)
Jun 13, 2006 8.411 8.699 8.216 8.381 1,207,863 -0.07(-0.78%)
Jun 12, 2006 8.696 8.798 8.444 8.447 744,659 -0.16(-1.88%)
Jun 09, 2006 8.858 9.050 8.588 8.609 1,514,664 -0.03(-0.31%)
Jun 08, 2006 8.357 8.690 8.291 8.636 2,184,958 -0.19(-2.11%)
Jun 07, 2006 8.966 9.146 8.822 8.822 2,026,555 -0.38(-4.17%)
Jun 06, 2006 9.431 9.539 9.185 9.206 1,384,273 -0.37(-3.88%)
Jun 05, 2006 9.851 9.932 9.578 9.578 791,347 -0.27(-2.77%)
Jun 02, 2006 9.596 9.860 9.596 9.851 1,462,974 +0.25(+2.66%)
Jun 01, 2006 9.179 9.632 9.161 9.596 1,976,200 +0.34(+3.69%)
May 31, 2006 8.921 9.377 8.909 9.254 1,047,792 +0.10(+1.05%)
May 30, 2006 9.515 9.611 8.996 9.158 2,736,533 -0.35(-3.69%)
May 26, 2006 9.737 9.743 9.392 9.509 2,630,153 +0.36(+3.97%)
May 25, 2006 8.876 9.287 8.666 9.146 3,368,810 +0.49(+5.68%)
May 24, 2006 9.011 9.164 8.480 8.654 3,158,718 -0.93(-9.70%)
May 23, 2006 9.197 9.806 9.194 9.584 3,102,694 +0.53(+5.90%)
May 22, 2006 9.077 9.077 8.546 9.050 3,939,394 -0.93(-9.34%)
May 19, 2006 9.887 9.986 9.764 9.983 782,343 +0.17(+1.74%)
May 18, 2006 9.776 10.08 9.773 9.812 884,721 -0.08(-0.85%)
May 17, 2006 10.46 10.50 9.671 9.896 3,366,143 -0.56(-5.39%)
May 16, 2006 10.41 10.71 10.35 10.46 1,495,655 +0.05(+0.52%)
May 15, 2006 10.80 10.80 10.32 10.41 2,010,214 -0.61(-5.58%)
May 12, 2006 11.25 11.32 11.02 11.02 2,609,811 -0.16(-1.42%)
May 11, 2006 11.55 11.58 11.17 11.18 919,069 -0.30(-2.61%)
May 10, 2006 11.60 11.60 11.43 11.48 895,059 +0.04(+0.34%)
May 09, 2006 11.11 11.44 11.11 11.44 874,050 +0.61(+5.62%)
May 08, 2006 10.48 10.83 10.33 10.83 2,728,863 +0.57(+5.58%)
May 05, 2006 10.51 10.53 10.14 10.26 1,587,029 -0.33(-3.12%)
May 04, 2006 10.82 10.82 10.50 10.59 1,682,071 -0.23(-2.13%)
May 03, 2006 10.89 10.89 10.68 10.82 2,033,892 -0.07(-0.63%)
May 02, 2006 10.72 10.89 10.56 10.89 2,559,789 +0.16(+1.54%)
May 01, 2006 10.51 10.83 10.51 10.72 1,581,360 +0.38(+3.65%)
Apr 28, 2006 10.44 10.44 10.27 10.35 432,189 -0.02(-0.20%)
Apr 27, 2006 10.44 10.45 10.32 10.37 274,453 -0.19(-1.76%)
Apr 26, 2006 10.44 10.58 10.33 10.55 368,494 +0.36(+3.50%)
Apr 25, 2006 10.17 10.26 10.17 10.20 239,104 +0.07(+0.68%)
Apr 24, 2006 10.30 10.30 10.11 10.13 566,248 -0.25(-2.37%)
Apr 21, 2006 10.32 10.43 10.30 10.37 1,056,129 +0.09(+0.84%)
Apr 20, 2006 10.27 10.32 10.21 10.29 402,843 +0.09(+0.85%)
Apr 19, 2006 10.20 10.23 10.11 10.20 429,188 +0.12(+1.22%)
Apr 18, 2006 9.749 10.13 9.749 10.08 1,412,286 +0.39(+4.02%)
Apr 17, 2006 9.716 9.860 9.686 9.686 391,505 -0.04(-0.37%)
Apr 13, 2006 9.956 9.830 9.662 9.722 698,973 -0.23(-2.35%)
Apr 12, 2006 9.557 10.02 9.446 9.956 1,388,609 +0.61(+6.48%)
Apr 11, 2006 9.500 9.500 9.350 9.350 1,102,483 -0.13(-1.36%)
Apr 10, 2006 9.416 9.503 9.383 9.479 557,911 +0.10(+1.06%)
Apr 07, 2006 9.416 9.416 9.323 9.380 593,260 +0.04(+0.42%)
Apr 06, 2006 9.224 9.410 9.194 9.341 560,579 +0.18(+1.93%)
Apr 05, 2006 9.326 9.386 9.101 9.164 1,051,461 -0.17(-1.83%)
Apr 04, 2006 9.206 9.386 9.176 9.335 666,625 +0.20(+2.20%)
Apr 03, 2006 9.155 9.176 9.116 9.134 837,700 +0.04(+0.49%)
Mar 31, 2006 9.026 9.101 8.900 9.089 1,003,773 +0.17(+1.92%)
Mar 30, 2006 9.086 9.176 8.744 8.918 957,419 -0.20(-2.17%)
Mar 29, 2006 9.044 9.179 8.963 9.116 495,550 +0.09(+1.00%)
Mar 28, 2006 9.248 9.248 8.942 9.026 920,070 -0.22(-2.40%)
Mar 27, 2006 9.140 9.266 9.092 9.248 1,199,192 +0.10(+1.11%)
Mar 24, 2006 9.146 9.338 9.077 9.146 1,407,283 -0.30(-3.21%)
Mar 23, 2006 9.176 9.587 9.131 9.449 2,016,884 +0.47(+5.24%)
Mar 22, 2006 8.858 8.981 8.846 8.978 747,661 +0.08(+0.91%)
Mar 21, 2006 9.011 9.029 8.876 8.897 916,401 -0.21(-2.30%)
Mar 20, 2006 9.071 9.146 8.996 9.107 868,714 +0.26(+2.91%)
Mar 17, 2006 8.795 8.852 8.696 8.849 1,619,376 +0.59(+7.11%)
Mar 16, 2006 8.249 8.324 8.216 8.261 1,453,637 +0.21(+2.61%)
Mar 15, 2006 8.066 8.096 7.991 8.051 658,955 +0.02(+0.22%)
Mar 14, 2006 7.991 8.108 7.991 8.033 733,321 +0.12(+1.55%)
Mar 13, 2006 8.066 8.066 7.899 7.911 666,292 -0.06(-0.79%)
Mar 10, 2006 7.976 8.036 7.968 7.973 676,963 +0.03(+0.38%)
Mar 09, 2006 7.976 7.991 7.920 7.944 684,967 +0.02(+0.26%)
Mar 08, 2006 7.962 7.986 7.884 7.923 574,251 -0.04(-0.49%)
Mar 07, 2006 8.042 8.090 7.905 7.962 1,750,100 -0.18(-2.17%)
Mar 06, 2006 8.189 8.276 8.126 8.138 209,091 -0.11(-1.34%)
Mar 03, 2006 8.321 8.321 8.198 8.249 949,749 +0.00(+0.04%)
Mar 02, 2006 8.246 8.276 8.201 8.246 679,631 +0.11(+1.33%)
Mar 01, 2006 8.093 8.192 8.051 8.138 481,544 +0.33(+4.18%)
Feb 28, 2006 8.015 8.024 7.812 7.812 457,534 -0.20(-2.54%)
Feb 27, 2006 8.051 8.114 7.994 8.015 758,666 +0.01(+0.07%)
Feb 24, 2006 7.991 8.036 7.938 8.009 322,141 +0.09(+1.17%)
Feb 23, 2006 7.812 8.006 7.782 7.917 476,208 +0.09(+1.15%)
Feb 22, 2006 7.821 7.878 7.647 7.827 368,494 -0.09(-1.17%)
Feb 21, 2006 7.947 8.009 7.845 7.920 296,129 -0.09(-1.16%)
Feb 17, 2006 7.991 8.051 7.976 8.012 234,102 -0.01(-0.07%)
Feb 16, 2006 7.884 8.021 7.863 8.018 585,923 +0.13(+1.71%)
Feb 15, 2006 7.893 7.947 7.818 7.884 404,510 +0.04(+0.54%)
Feb 14, 2006 7.863 7.869 7.803 7.842 467,204 -0.05(-0.65%)
Feb 13, 2006 7.923 7.944 7.860 7.893 390,171 -0.06(-0.75%)
Feb 10, 2006 7.965 7.965 7.812 7.953 510,890 -0.01(-0.11%)
Feb 09, 2006 7.971 8.096 7.962 7.962 811,022 +0.05(+0.64%)
Feb 08, 2006 8.000 8.021 7.905 7.911 1,015,778 -0.25(-3.05%)
Feb 07, 2006 8.336 8.342 8.159 8.159 731,987 -0.24(-2.82%)
Feb 06, 2006 8.240 8.543 8.189 8.396 1,020,114 +0.18(+2.19%)
Feb 03, 2006 8.336 8.336 8.216 8.216 563,914 -0.14(-1.65%)
Feb 02, 2006 8.321 8.459 8.276 8.354 1,498,323 +0.04(+0.43%)
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.