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 )

19.47 +0.12 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 11.14 11.63 11.07 11.55 3,034,747 +0.77(+7.15%)
Feb 27, 2007 11.64 11.64 10.71 10.78 2,027,599 -0.96(-8.18%)
Feb 26, 2007 11.77 11.84 11.63 11.74 1,326,411 -0.03(-0.22%)
Feb 23, 2007 11.91 11.95 11.58 11.77 2,833,458 -0.30(-2.51%)
Feb 22, 2007 12.28 12.32 11.92 12.07 1,888,972 -0.25(-2.06%)
Feb 21, 2007 12.15 12.34 12.13 12.32 1,422,330 +0.00(+0.02%)
Feb 20, 2007 12.37 12.37 12.25 12.32 1,018,350 -0.05(-0.42%)
Feb 16, 2007 12.11 12.37 12.11 12.37 1,105,867 +0.22(+1.79%)
Feb 15, 2007 12.14 12.47 12.07 12.15 3,301,500 -0.06(-0.49%)
Feb 14, 2007 11.85 12.23 11.78 12.21 2,115,505 +0.49(+4.14%)
Feb 13, 2007 11.25 11.77 11.25 11.73 2,455,576 +0.44(+3.90%)
Feb 12, 2007 11.17 11.39 11.17 11.29 686,047 -0.01(-0.13%)
Feb 09, 2007 11.51 11.62 11.28 11.30 1,025,352 -0.31(-2.66%)
Feb 08, 2007 11.75 11.80 11.58 11.61 1,092,565 -0.14(-1.17%)
Feb 07, 2007 11.96 11.96 11.69 11.75 769,451 -0.21(-1.74%)
Feb 06, 2007 11.98 12.11 11.93 11.96 1,002,947 +0.03(+0.26%)
Feb 05, 2007 12.20 12.20 11.89 11.93 965,490 -0.11(-0.95%)
Feb 02, 2007 12.00 12.14 11.95 12.04 1,170,980 +0.09(+0.76%)
Feb 01, 2007 11.95 12.11 11.94 11.95 785,904 -0.04(-0.31%)
Jan 31, 2007 12.03 12.11 11.89 11.99 1,196,885 -0.21(-1.73%)
Jan 30, 2007 12.12 12.23 12.06 12.20 1,209,838 +0.03(+0.24%)
Jan 29, 2007 12.21 12.27 11.96 12.17 1,026,052 -0.11(-0.93%)
Jan 26, 2007 11.98 12.32 11.95 12.28 1,210,188 +0.30(+2.53%)
Jan 25, 2007 12.70 12.70 11.94 11.98 1,481,141 -0.72(-5.65%)
Jan 24, 2007 12.56 12.70 12.50 12.70 573,062 +0.06(+0.50%)
Jan 23, 2007 12.30 12.67 12.28 12.63 633,624 -0.09(-0.67%)
Jan 22, 2007 12.60 12.75 12.60 12.72 819,511 +0.12(+0.98%)
Jan 19, 2007 12.53 12.65 12.51 12.60 608,769 +0.21(+1.68%)
Jan 18, 2007 12.68 12.68 12.30 12.39 451,939 +0.07(+0.58%)
Jan 17, 2007 12.54 12.54 12.28 12.32 493,597 -0.05(-0.42%)
Jan 16, 2007 12.57 12.57 12.35 12.37 752,298 +0.17(+1.36%)
Jan 12, 2007 12.21 12.25 12.07 12.20 942,385 -0.00(-0.02%)
Jan 11, 2007 12.24 12.30 12.09 12.21 811,459 +0.12(+1.02%)
Jan 10, 2007 12.20 12.20 11.78 12.08 2,624,467 -0.35(-2.80%)
Jan 09, 2007 12.85 12.85 12.37 12.43 1,532,952 -0.31(-2.42%)
Jan 08, 2007 12.75 12.83 12.61 12.74 853,468 +0.04(+0.34%)
Jan 05, 2007 12.97 13.09 12.67 12.70 782,054 -0.31(-2.41%)
Jan 04, 2007 13.12 13.18 12.90 13.01 1,259,198 -0.41(-3.04%)
Jan 03, 2007 13.35 13.54 13.22 13.42 1,579,861 +0.39(+3.03%)
Dec 29, 2006 12.90 13.05 12.84 13.03 365,472 +0.07(+0.51%)
Dec 28, 2006 12.91 13.07 12.85 12.96 602,118 -0.02(-0.18%)
Dec 27, 2006 13.26 13.26 12.61 12.98 445,987 +0.27(+2.11%)
Dec 26, 2006 12.57 12.72 12.56 12.71 365,472 +0.12(+0.95%)
Dec 22, 2006 12.51 12.74 12.51 12.59 486,245 +0.02(+0.18%)
Dec 21, 2006 12.61 12.66 12.53 12.57 963,389 +0.15(+1.20%)
Dec 20, 2006 12.51 12.69 12.39 12.42 781,003 -0.15(-1.16%)
Dec 19, 2006 12.34 12.59 12.11 12.57 2,102,164 -0.13(-1.01%)
Dec 18, 2006 12.98 13.08 12.62 12.70 2,570,556 -0.35(-2.67%)
Dec 15, 2006 13.11 13.12 12.84 13.05 1,636,922 +0.38(+3.02%)
Dec 14, 2006 12.37 12.70 12.32 12.66 969,340 +0.25(+1.98%)
Dec 13, 2006 12.33 12.54 12.31 12.42 1,089,414 +0.15(+1.26%)
Dec 12, 2006 12.42 12.47 12.09 12.26 1,741,593 -0.39(-3.09%)
Dec 11, 2006 12.64 12.78 12.56 12.65 1,827,710 -0.40(-3.06%)
Dec 08, 2006 13.17 13.17 12.89 13.05 1,267,949 -0.14(-1.08%)
Dec 07, 2006 13.41 13.42 13.19 13.20 945,186 +0.01(+0.09%)
Dec 06, 2006 13.45 13.47 13.14 13.19 1,106,568 -0.15(-1.11%)
Dec 05, 2006 13.08 13.41 13.00 13.33 1,281,602 +0.62(+4.88%)
Dec 04, 2006 12.45 12.75 12.45 12.71 1,005,048 +0.26(+2.09%)
Dec 01, 2006 12.39 12.63 12.28 12.45 1,182,182 -0.10(-0.82%)
Nov 30, 2006 12.55 12.75 12.43 12.56 1,059,308 +0.00(+0.02%)
Nov 29, 2006 12.19 12.55 12.19 12.55 1,009,598 +0.50(+4.15%)
Nov 28, 2006 12.17 12.17 12.00 12.05 1,274,951 -0.22(-1.77%)
Nov 27, 2006 12.40 12.46 12.19 12.27 860,469 -0.08(-0.67%)
Nov 24, 2006 12.28 12.36 12.24 12.35 302,809 +0.15(+1.22%)
Nov 22, 2006 12.11 12.42 12.11 12.21 385,776 +0.15(+1.26%)
Nov 21, 2006 11.93 12.05 11.93 12.05 851,717 +0.14(+1.18%)
Nov 20, 2006 11.85 11.94 11.84 11.91 333,965 +0.11(+0.97%)
Nov 17, 2006 11.74 11.89 11.72 11.80 569,212 -0.02(-0.19%)
Nov 16, 2006 11.99 12.00 11.82 11.82 756,148 -0.18(-1.52%)
Nov 15, 2006 12.05 12.07 11.88 12.01 349,718 -0.05(-0.40%)
Nov 14, 2006 11.94 12.06 11.85 12.05 1,195,835 +0.38(+3.23%)
Nov 13, 2006 11.64 11.73 11.54 11.68 857,668 -0.11(-0.94%)
Nov 10, 2006 11.67 11.91 11.67 11.79 1,561,657 +0.20(+1.75%)
Nov 09, 2006 11.64 11.70 11.57 11.59 566,761 +0.09(+0.80%)
Nov 08, 2006 11.41 11.57 11.31 11.49 713,090 +0.09(+0.80%)
Nov 07, 2006 11.42 11.64 11.31 11.40 1,065,609 +0.15(+1.32%)
Nov 06, 2006 11.07 11.29 11.05 11.25 1,272,850 +0.47(+4.32%)
Nov 03, 2006 10.65 10.84 10.65 10.79 698,737 +0.17(+1.64%)
Nov 02, 2006 10.57 10.70 10.51 10.62 2,358,414 +0.05(+0.43%)
Nov 01, 2006 10.58 10.88 10.51 10.57 2,142,772 +0.13(+1.20%)
Oct 31, 2006 10.51 10.54 10.31 10.44 1,111,469 +0.15(+1.41%)
Oct 30, 2006 10.28 10.32 10.22 10.30 591,616 -0.01(-0.06%)
Oct 27, 2006 10.44 10.48 10.30 10.30 242,247 -0.19(-1.77%)
Oct 26, 2006 10.41 10.51 10.30 10.49 754,398 +0.13(+1.21%)
Oct 25, 2006 10.27 10.42 10.26 10.36 1,228,742 +0.08(+0.81%)
Oct 24, 2006 10.18 10.29 10.17 10.28 365,472 +0.10(+0.98%)
Oct 23, 2006 10.11 10.27 10.11 10.18 500,598 -0.05(-0.45%)
Oct 20, 2006 10.31 10.31 10.20 10.23 413,081 -0.09(-0.83%)
Oct 19, 2006 10.14 10.32 10.14 10.31 853,468 -0.06(-0.58%)
Oct 18, 2006 10.27 10.42 10.27 10.37 781,003 +0.15(+1.51%)
Oct 17, 2006 10.27 10.30 10.11 10.22 329,414 -0.07(-0.64%)
Oct 16, 2006 10.29 10.31 10.23 10.28 324,163 +0.00(+0.00%)
Oct 13, 2006 10.21 10.37 10.20 10.28 618,221 +0.00(+0.00%)
Oct 12, 2006 10.28 10.33 10.25 10.28 1,299,456 +0.00(+0.00%)
Oct 11, 2006 10.28 10.39 10.26 10.28 1,040,404 -0.16(-1.50%)
Oct 10, 2006 10.38 10.46 10.32 10.44 392,077 +0.01(+0.08%)
Oct 09, 2006 10.43 10.46 10.36 10.43 177,835 -0.07(-0.63%)
Oct 06, 2006 10.51 10.51 10.37 10.50 614,721 -0.11(-1.02%)
Oct 05, 2006 10.55 10.61 10.50 10.61 1,121,621 +0.14(+1.31%)
Oct 04, 2006 10.30 10.47 10.30 10.47 1,436,333 +0.19(+1.83%)
Oct 03, 2006 10.31 10.35 10.24 10.28 339,566 -0.10(-0.99%)
Oct 02, 2006 10.34 10.51 10.32 10.38 562,910 +0.05(+0.53%)
Sep 29, 2006 10.44 10.45 10.28 10.33 391,377 -0.11(-1.09%)
Sep 28, 2006 10.51 10.53 10.43 10.44 368,272 +0.08(+0.77%)
Sep 27, 2006 10.24 10.43 10.24 10.36 602,818 +0.13(+1.23%)
Sep 26, 2006 10.27 10.27 10.17 10.24 648,327 +0.03(+0.25%)
Sep 25, 2006 10.08 10.21 9.901 10.21 496,047 +0.14(+1.36%)
Sep 22, 2006 10.25 10.27 10.03 10.08 452,989 -0.15(-1.42%)
Sep 21, 2006 10.19 10.31 10.19 10.22 893,376 -0.02(-0.20%)
Sep 20, 2006 10.13 10.28 10.13 10.24 826,862 +0.14(+1.36%)
Sep 19, 2006 10.29 10.35 9.981 10.10 1,270,750 -0.14(-1.34%)
Sep 18, 2006 10.24 10.31 10.16 10.24 565,361 +0.24(+2.43%)
Sep 15, 2006 9.861 10.06 9.858 9.998 861,869 +0.16(+1.60%)
Sep 14, 2006 9.912 9.921 9.824 9.841 580,064 -0.06(-0.58%)
Sep 13, 2006 9.670 9.998 9.627 9.898 714,490 +0.16(+1.61%)
Sep 12, 2006 9.698 9.815 9.695 9.741 977,742 -0.03(-0.26%)
Sep 11, 2006 9.987 9.989 9.670 9.767 802,008 -0.23(-2.34%)
Sep 08, 2006 9.964 10.07 9.949 10.00 827,563 +0.09(+0.89%)
Sep 07, 2006 10.01 10.04 9.801 9.912 507,950 -0.16(-1.62%)
Sep 06, 2006 10.23 10.47 10.00 10.08 1,124,771 -0.16(-1.54%)
Sep 05, 2006 10.24 10.28 10.12 10.23 543,307 +0.19(+1.91%)
Sep 01, 2006 9.995 10.13 9.935 10.04 777,503 +0.05(+0.46%)
Aug 31, 2006 10.08 10.08 9.987 9.995 232,095 -0.09(-0.88%)
Aug 30, 2006 9.955 10.18 9.955 10.08 818,461 -0.12(-1.15%)
Aug 29, 2006 9.915 10.20 9.869 10.20 833,164 +0.33(+3.39%)
Aug 28, 2006 9.812 9.969 9.772 9.867 612,970 +0.04(+0.41%)
Aug 25, 2006 9.741 9.892 9.741 9.827 505,149 +0.09(+0.88%)
Aug 24, 2006 9.804 9.909 9.630 9.741 746,347 -0.06(-0.58%)
Aug 23, 2006 10.13 10.14 9.798 9.798 799,907 -0.33(-3.24%)
Aug 22, 2006 10.12 10.23 10.10 10.13 438,986 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,464 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,731 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,538 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,366 +0.12(+1.21%)
Aug 15, 2006 9.984 10.22 9.967 10.17 564,661 +0.17(+1.71%)
Aug 14, 2006 9.947 10.13 9.944 9.998 281,805 +0.06(+0.57%)
Aug 11, 2006 9.855 10.00 9.855 9.941 310,161 +0.05(+0.52%)
Aug 10, 2006 9.947 9.947 9.704 9.889 542,956 -0.05(-0.55%)
Aug 09, 2006 9.941 10.13 9.904 9.944 430,234 +0.20(+2.08%)
Aug 08, 2006 9.929 9.998 9.730 9.741 565,361 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.952 9.978 500,248 +0.03(+0.29%)
Aug 04, 2006 9.964 10.22 9.809 9.949 740,045 +0.15(+1.57%)
Aug 03, 2006 9.898 9.929 9.758 9.795 1,305,757 -0.19(-1.92%)
Aug 02, 2006 9.827 10.02 9.707 9.987 1,142,975 +0.53(+5.59%)
Aug 01, 2006 9.587 9.627 9.424 9.458 752,998 -0.06(-0.66%)
Jul 31, 2006 9.590 9.590 9.378 9.521 540,156 -0.07(-0.71%)
Jul 28, 2006 9.187 9.590 9.187 9.590 602,118 +0.40(+4.38%)
Jul 27, 2006 9.195 9.318 9.167 9.187 670,382 +0.03(+0.34%)
Jul 26, 2006 9.141 9.227 9.038 9.155 470,142 +0.06(+0.66%)
Jul 25, 2006 9.141 9.158 9.001 9.095 958,838 -0.05(-0.50%)
Jul 24, 2006 9.084 9.241 8.918 9.141 1,183,233 +0.40(+4.58%)
Jul 21, 2006 8.927 8.927 8.707 8.741 734,094 -0.22(-2.42%)
Jul 20, 2006 9.327 9.330 8.958 8.958 849,267 -0.37(-3.95%)
Jul 19, 2006 8.784 9.384 8.775 9.327 1,970,188 +0.51(+5.80%)
Jul 18, 2006 8.855 8.904 8.778 8.815 890,925 +0.07(+0.75%)
Jul 17, 2006 8.613 8.815 8.613 8.750 612,620 +0.09(+1.02%)
Jul 14, 2006 8.855 8.855 8.510 8.661 1,294,205 -0.02(-0.26%)
Jul 13, 2006 9.147 9.164 8.587 8.684 2,376,268 -0.28(-3.12%)
Jul 12, 2006 9.112 9.170 8.964 8.964 349,018 -0.21(-2.30%)
Jul 11, 2006 9.130 9.178 9.027 9.175 651,478 +0.09(+1.01%)
Jul 10, 2006 9.155 9.201 9.078 9.084 762,100 -0.08(-0.84%)
Jul 07, 2006 9.712 9.712 9.092 9.161 1,102,367 -0.13(-1.44%)
Jul 06, 2006 9.361 9.361 9.235 9.295 427,434 +0.20(+2.20%)
Jul 05, 2006 9.112 9.210 9.095 9.095 1,065,259 -0.35(-3.75%)
Jul 03, 2006 9.184 9.450 9.141 9.450 822,312 +0.28(+3.05%)
Jun 30, 2006 8.998 9.252 8.953 9.170 693,836 -0.03(-0.31%)
Jun 29, 2006 8.570 9.227 8.495 9.198 2,866,014 +0.63(+7.33%)
Jun 28, 2006 8.590 8.667 8.473 8.570 1,327,111 -0.05(-0.53%)
Jun 27, 2006 8.690 8.753 8.607 8.615 734,094 -0.15(-1.76%)
Jun 26, 2006 8.784 8.813 8.593 8.770 1,087,664 -0.09(-1.00%)
Jun 23, 2006 8.927 8.958 8.827 8.858 332,215 -0.10(-1.08%)
Jun 22, 2006 9.112 9.130 8.927 8.955 916,480 -0.23(-2.46%)
Jun 21, 2006 8.855 9.195 8.855 9.181 1,376,121 +0.22(+2.45%)
Jun 20, 2006 8.933 9.027 8.813 8.961 2,282,099 +0.20(+2.32%)
Jun 19, 2006 8.870 8.991 8.741 8.758 1,444,034 -0.25(-2.73%)
Jun 16, 2006 9.141 9.292 8.778 9.004 1,819,308 +0.27(+3.11%)
Jun 15, 2006 8.173 8.815 8.173 8.733 2,109,515 +0.65(+7.98%)
Jun 14, 2006 8.004 8.256 7.884 8.087 1,580,561 +0.10(+1.29%)
Jun 13, 2006 8.013 8.287 7.827 7.984 1,267,949 -0.06(-0.78%)
Jun 12, 2006 8.284 8.381 8.044 8.047 781,704 -0.15(-1.88%)
Jun 09, 2006 8.438 8.621 8.181 8.201 1,590,013 -0.03(-0.31%)
Jun 08, 2006 7.961 8.278 7.898 8.227 2,293,651 -0.18(-2.11%)
Jun 07, 2006 8.541 8.713 8.404 8.404 2,127,369 -0.37(-4.17%)
Jun 06, 2006 8.984 9.087 8.750 8.770 1,453,136 -0.35(-3.88%)
Jun 05, 2006 9.384 9.461 9.124 9.124 830,713 -0.26(-2.77%)
Jun 02, 2006 9.141 9.392 9.141 9.384 1,535,752 +0.24(+2.66%)
Jun 01, 2006 8.744 9.175 8.727 9.141 2,074,508 +0.33(+3.69%)
May 31, 2006 8.498 8.933 8.487 8.815 1,099,916 +0.09(+1.05%)
May 30, 2006 9.064 9.155 8.570 8.724 2,872,666 -0.33(-3.69%)
May 26, 2006 9.275 9.281 8.947 9.058 2,760,994 +0.35(+3.97%)
May 25, 2006 8.455 8.847 8.256 8.713 3,536,396 +0.47(+5.68%)
May 24, 2006 8.584 8.730 8.078 8.244 3,315,853 -0.89(-9.70%)
May 23, 2006 8.761 9.341 8.758 9.130 3,257,041 +0.51(+5.90%)
May 22, 2006 8.647 8.647 8.141 8.621 4,135,364 -0.89(-9.34%)
May 19, 2006 9.418 9.512 9.301 9.510 821,261 +0.16(+1.74%)
May 18, 2006 9.312 9.601 9.310 9.347 928,732 -0.08(-0.85%)
May 17, 2006 9.964 10.00 9.212 9.427 3,533,596 -0.54(-5.39%)
May 16, 2006 9.912 10.21 9.858 9.964 1,570,059 +0.05(+0.52%)
May 15, 2006 10.28 10.28 9.832 9.912 2,110,215 -0.59(-5.58%)
May 12, 2006 10.71 10.78 10.50 10.50 2,739,639 -0.15(-1.42%)
May 11, 2006 11.01 11.03 10.64 10.65 964,790 -0.29(-2.61%)
May 10, 2006 11.05 11.05 10.88 10.94 939,585 +0.04(+0.34%)
May 09, 2006 10.59 10.90 10.58 10.90 917,530 +0.58(+5.62%)
May 08, 2006 9.984 10.32 9.841 10.32 2,864,614 +0.55(+5.58%)
May 05, 2006 10.02 10.03 9.658 9.772 1,665,978 -0.31(-3.12%)
May 04, 2006 10.31 10.31 10.00 10.09 1,765,747 -0.22(-2.13%)
May 03, 2006 10.37 10.37 10.18 10.31 2,135,070 -0.07(-0.63%)
May 02, 2006 10.22 10.37 10.06 10.37 2,687,129 +0.16(+1.54%)
May 01, 2006 10.01 10.32 10.01 10.22 1,660,027 +0.36(+3.65%)
Apr 28, 2006 9.947 9.947 9.787 9.855 453,689 -0.02(-0.20%)
Apr 27, 2006 9.941 9.958 9.832 9.875 288,106 -0.18(-1.76%)
Apr 26, 2006 9.941 10.08 9.844 10.05 386,826 +0.34(+3.50%)
Apr 25, 2006 9.684 9.770 9.684 9.712 250,999 +0.07(+0.68%)
Apr 24, 2006 9.809 9.812 9.630 9.647 594,417 -0.23(-2.37%)
Apr 21, 2006 9.827 9.935 9.815 9.881 1,108,668 +0.08(+0.85%)
Apr 20, 2006 9.784 9.827 9.727 9.798 422,883 +0.08(+0.85%)
Apr 19, 2006 9.712 9.747 9.630 9.715 450,538 +0.12(+1.22%)
Apr 18, 2006 9.287 9.647 9.287 9.598 1,482,542 +0.37(+4.02%)
Apr 17, 2006 9.255 9.392 9.227 9.227 410,980 -0.03(-0.37%)
Apr 13, 2006 9.484 9.364 9.204 9.261 733,744 -0.22(-2.35%)
Apr 12, 2006 9.104 9.550 8.998 9.484 1,457,687 +0.58(+6.48%)
Apr 11, 2006 9.050 9.050 8.907 8.907 1,157,328 -0.12(-1.36%)
Apr 10, 2006 8.970 9.053 8.938 9.030 585,665 +0.09(+1.06%)
Apr 07, 2006 8.970 8.970 8.881 8.935 622,772 +0.04(+0.42%)
Apr 06, 2006 8.787 8.964 8.758 8.898 588,465 +0.17(+1.93%)
Apr 05, 2006 8.884 8.941 8.670 8.730 1,103,767 -0.16(-1.83%)
Apr 04, 2006 8.770 8.941 8.741 8.893 699,787 +0.19(+2.20%)
Apr 03, 2006 8.721 8.741 8.684 8.701 879,373 +0.04(+0.49%)
Mar 31, 2006 8.598 8.670 8.478 8.658 1,053,707 +0.16(+1.92%)
Mar 30, 2006 8.655 8.741 8.330 8.495 1,005,048 -0.19(-2.17%)
Mar 29, 2006 8.615 8.744 8.538 8.684 520,202 +0.09(+1.00%)
Mar 28, 2006 8.810 8.810 8.518 8.598 965,840 -0.21(-2.40%)
Mar 27, 2006 8.707 8.827 8.661 8.810 1,258,848 +0.10(+1.11%)
Mar 24, 2006 8.713 8.895 8.647 8.713 1,477,291 -0.29(-3.21%)
Mar 23, 2006 8.741 9.132 8.698 9.001 2,117,217 +0.45(+5.24%)
Mar 22, 2006 8.438 8.555 8.427 8.553 784,854 +0.08(+0.91%)
Mar 21, 2006 8.584 8.601 8.455 8.475 961,989 -0.20(-2.30%)
Mar 20, 2006 8.641 8.713 8.570 8.675 911,929 +0.25(+2.91%)
Mar 17, 2006 8.378 8.433 8.284 8.430 1,699,934 +0.56(+7.11%)
Mar 16, 2006 7.858 7.930 7.827 7.870 1,525,950 +0.20(+2.61%)
Mar 15, 2006 7.684 7.713 7.613 7.670 691,736 +0.02(+0.22%)
Mar 14, 2006 7.613 7.724 7.613 7.653 769,801 +0.12(+1.55%)
Mar 13, 2006 7.684 7.684 7.524 7.536 699,437 -0.06(-0.79%)
Mar 10, 2006 7.598 7.656 7.590 7.596 710,640 +0.03(+0.38%)
Mar 09, 2006 7.598 7.613 7.544 7.567 719,041 +0.02(+0.27%)
Mar 08, 2006 7.584 7.607 7.510 7.547 602,818 -0.04(-0.49%)
Mar 07, 2006 7.661 7.707 7.530 7.584 1,837,161 -0.17(-2.17%)
Mar 06, 2006 7.801 7.884 7.741 7.753 219,493 -0.11(-1.34%)
Mar 03, 2006 7.927 7.927 7.810 7.858 996,996 +0.00(+0.04%)
Mar 02, 2006 7.856 7.884 7.813 7.856 713,440 +0.10(+1.33%)
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.