Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P.T. Telekomunikasi Indonesia Tbk ADR
(NY:
TLK
)
19.24
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
6.056
6.127
5.985
6.085
0
-0.11(-1.71%)
Feb 26, 2009
6.253
6.290
6.159
6.190
743,101
-0.05(-0.82%)
Feb 25, 2009
6.165
6.333
6.056
6.242
594,441
-0.10(-1.62%)
Feb 24, 2009
6.070
6.376
6.070
6.344
764,267
+0.40(+6.73%)
Feb 23, 2009
5.785
6.173
5.685
5.945
1,022,085
+0.02(+0.29%)
Feb 20, 2009
5.899
6.070
5.876
5.927
0
-0.15(-2.49%)
Feb 19, 2009
6.073
6.370
6.042
6.079
644,711
+0.04(+0.61%)
Feb 18, 2009
6.099
6.147
5.947
6.042
921,353
+0.14(+2.32%)
Feb 17, 2009
5.745
6.030
5.745
5.905
801,952
-0.36(-5.70%)
Feb 13, 2009
6.224
6.322
6.142
6.262
648,691
-0.03(-0.50%)
Feb 12, 2009
6.396
6.396
6.076
6.293
714,767
+0.02(+0.32%)
Feb 11, 2009
6.144
6.370
6.144
6.273
1,041,556
+0.18(+3.00%)
Feb 10, 2009
6.327
6.359
5.993
6.090
1,448,770
-0.25(-3.96%)
Feb 09, 2009
6.170
6.447
6.033
6.342
1,051,764
-0.04(-0.58%)
Feb 06, 2009
6.190
6.456
6.107
6.379
0
+0.15(+2.43%)
Feb 05, 2009
6.056
6.239
5.993
6.227
745,790
+0.25(+4.16%)
Feb 04, 2009
5.845
6.047
5.839
5.979
1,352,137
+0.16(+2.75%)
Feb 03, 2009
5.765
5.882
5.725
5.819
1,499,233
+0.05(+0.89%)
Feb 02, 2009
5.956
5.970
5.767
5.767
1,382,562
-0.49(-7.85%)
Jan 30, 2009
6.227
6.316
6.167
6.259
0
-0.07(-1.17%)
Jan 29, 2009
6.473
6.473
6.262
6.333
739,296
-0.35(-5.22%)
Jan 28, 2009
6.524
6.782
6.524
6.682
1,229,620
+0.11(+1.70%)
Jan 27, 2009
6.564
6.619
6.502
6.570
705,851
-0.03(-0.43%)
Jan 26, 2009
6.527
6.784
6.527
6.599
477,284
+0.08(+1.18%)
Jan 23, 2009
6.422
6.619
6.276
6.522
499,474
+0.07(+1.11%)
Jan 22, 2009
6.439
6.523
6.307
6.450
732,963
-0.17(-2.59%)
Jan 21, 2009
6.364
6.664
6.279
6.622
1,006,892
+0.31(+4.89%)
Jan 20, 2009
6.576
6.576
6.273
6.313
727,114
-0.35(-5.27%)
Jan 16, 2009
6.744
6.779
6.444
6.664
0
+0.08(+1.17%)
Jan 15, 2009
6.539
6.650
6.313
6.587
1,148,551
-0.01(-0.13%)
Jan 14, 2009
6.750
6.773
6.533
6.596
2,456,483
-0.31(-4.51%)
Jan 13, 2009
6.793
6.936
6.759
6.907
1,006,511
-0.02(-0.25%)
Jan 12, 2009
7.141
7.367
6.830
6.924
1,023,794
-0.37(-5.02%)
Jan 09, 2009
7.430
7.444
7.216
7.290
832,299
-0.06(-0.85%)
Jan 08, 2009
7.190
7.384
7.181
7.353
1,471,861
+0.04(+0.55%)
Jan 07, 2009
7.281
7.376
7.221
7.313
1,231,857
-0.15(-1.95%)
Jan 06, 2009
7.536
7.536
7.367
7.459
1,550,774
-0.10(-1.29%)
Jan 05, 2009
7.281
7.593
7.281
7.556
2,270,302
+0.28(+3.81%)
Jan 02, 2009
6.870
7.321
6.870
7.279
0
+0.13(+1.88%)
Jan 01, 2009
7.036
7.176
7.007
7.144
0
+0.00(+0.00%)
Dec 31, 2008
7.036
7.176
7.007
7.144
566,450
+0.10(+1.38%)
Dec 30, 2008
6.959
7.179
6.927
7.047
781,518
+0.16(+2.28%)
Dec 29, 2008
6.870
6.927
6.724
6.890
868,577
+0.00(+0.04%)
Dec 26, 2008
6.899
6.933
6.767
6.887
0
-0.01(-0.17%)
Dec 24, 2008
6.959
7.046
6.856
6.899
521,984
-0.03(-0.49%)
Dec 23, 2008
7.104
7.230
6.881
6.933
1,254,892
-0.25(-3.42%)
Dec 22, 2008
7.247
7.247
7.050
7.179
1,732,519
+0.21(+2.95%)
Dec 19, 2008
6.973
7.127
6.916
6.973
1,487,474
+0.03(+0.41%)
Dec 18, 2008
7.144
7.313
6.879
6.944
1,764,263
-0.57(-7.60%)
Dec 17, 2008
7.276
7.678
7.213
7.516
1,651,159
+0.12(+1.66%)
Dec 16, 2008
7.239
7.404
7.073
7.393
1,316,497
+0.00(+0.00%)
Dec 15, 2008
7.201
7.525
7.113
7.393
1,145,117
+0.44(+6.37%)
Dec 12, 2008
6.907
6.984
6.755
6.950
0
+0.18(+2.61%)
Dec 11, 2008
6.927
7.241
6.753
6.773
2,645,450
-0.44(-6.14%)
Dec 10, 2008
6.953
7.216
6.953
7.216
1,226,337
+0.30(+4.29%)
Dec 09, 2008
6.607
7.141
6.602
6.919
2,041,311
+0.38(+5.81%)
Dec 08, 2008
6.350
6.690
5.933
6.539
2,455,887
+0.50(+8.33%)
Dec 05, 2008
5.716
6.113
5.607
6.036
0
+0.53(+9.60%)
Dec 04, 2008
5.370
5.725
5.370
5.507
835,779
-0.14(-2.53%)
Dec 03, 2008
5.562
5.682
5.365
5.650
2,054,267
+0.26(+4.77%)
Dec 02, 2008
5.296
5.433
5.270
5.393
1,754,836
+0.14(+2.61%)
Dec 01, 2008
5.416
5.462
5.173
5.256
950,153
-0.21(-3.82%)
Nov 28, 2008
5.348
5.482
5.290
5.465
379,303
-0.02(-0.42%)
Nov 26, 2008
5.210
5.493
5.210
5.487
1,638,585
+0.33(+6.49%)
Nov 25, 2008
5.253
5.428
5.002
5.153
1,460,743
-0.29(-5.40%)
Nov 24, 2008
5.136
5.562
5.113
5.447
1,722,412
+0.31(+6.12%)
Nov 21, 2008
4.999
5.170
4.733
5.133
1,758,119
+0.19(+3.81%)
Nov 20, 2008
5.310
5.470
4.922
4.945
2,048,586
-0.26(-4.94%)
Nov 19, 2008
5.236
5.402
5.185
5.202
1,814,652
-0.16(-3.04%)
Nov 18, 2008
5.545
5.576
5.262
5.365
2,387,564
-0.24(-4.23%)
Nov 17, 2008
5.745
5.822
5.527
5.602
1,200,729
-0.15(-2.63%)
Nov 14, 2008
5.770
6.130
5.713
5.753
0
-0.09(-1.61%)
Nov 13, 2008
5.682
5.882
5.316
5.847
2,066,985
+0.12(+2.04%)
Nov 12, 2008
5.893
6.019
5.687
5.730
2,366,970
-0.34(-5.56%)
Nov 11, 2008
6.202
6.390
5.859
6.067
1,409,269
-0.32(-5.05%)
Nov 10, 2008
6.504
6.527
6.290
6.390
1,035,398
-0.01(-0.18%)
Nov 07, 2008
5.919
6.553
5.859
6.402
0
+0.60(+10.39%)
Nov 06, 2008
5.599
5.830
5.599
5.799
2,477,952
+0.06(+1.05%)
Nov 05, 2008
6.113
6.136
5.719
5.739
2,260,447
-0.31(-5.19%)
Nov 04, 2008
5.710
6.230
5.656
6.053
2,226,648
+0.39(+6.91%)
Nov 03, 2008
5.970
5.970
5.576
5.662
1,266,717
-0.06(-1.10%)
Oct 31, 2008
5.622
5.796
5.622
5.725
0
-0.26(-4.30%)
Oct 30, 2008
6.067
6.067
5.707
5.982
2,146,426
+0.53(+9.75%)
Oct 29, 2008
5.522
5.656
5.393
5.450
2,316,070
-0.29(-4.98%)
Oct 28, 2008
5.413
5.782
5.208
5.736
2,703,425
+0.01(+0.20%)
Oct 27, 2008
5.713
5.942
5.545
5.725
1,560,337
-0.51(-8.20%)
Oct 24, 2008
6.744
6.976
6.196
6.236
0
-1.21(-16.26%)
Oct 23, 2008
7.190
7.576
7.079
7.447
1,803,779
+0.29(+4.03%)
Oct 22, 2008
7.590
7.613
7.010
7.159
1,581,996
-0.68(-8.67%)
Oct 21, 2008
8.056
8.127
7.810
7.838
1,584,349
-0.24(-2.94%)
Oct 20, 2008
7.427
8.090
7.404
8.076
1,250,915
+0.87(+12.09%)
Oct 17, 2008
7.113
7.596
6.767
7.204
0
-0.17(-2.36%)
Oct 16, 2008
7.387
7.861
6.984
7.379
2,814,130
+0.15(+2.09%)
Oct 15, 2008
8.424
8.424
7.041
7.227
2,295,304
-1.53(-17.46%)
Oct 14, 2008
8.567
8.755
8.158
8.755
2,224,135
+0.50(+6.02%)
Oct 13, 2008
7.384
8.381
7.384
8.258
1,980,007
+1.12(+15.64%)
Oct 10, 2008
6.127
7.227
5.310
7.141
0
+0.36(+5.31%)
Oct 09, 2008
6.493
7.227
6.442
6.782
3,443,947
+0.29(+4.49%)
Oct 08, 2008
7.224
7.670
6.033
6.490
4,523,251
-1.65(-20.28%)
Oct 07, 2008
8.118
8.413
8.110
8.141
1,521,123
+0.10(+1.24%)
Oct 06, 2008
7.827
8.284
7.758
8.041
2,632,200
+0.09(+1.11%)
Oct 03, 2008
8.113
8.253
7.947
7.953
0
-0.12(-1.52%)
Oct 02, 2008
8.261
8.287
7.976
8.076
651,901
-0.19(-2.25%)
Oct 01, 2008
8.413
8.413
8.116
8.261
606,540
-0.25(-2.89%)
Sep 30, 2008
7.941
8.515
7.941
8.507
1,046,489
+0.55(+6.89%)
Sep 29, 2008
8.147
8.430
7.738
7.958
934,512
-0.61(-7.16%)
Sep 26, 2008
8.513
8.573
8.373
8.573
0
-0.04(-0.43%)
Sep 25, 2008
8.355
8.684
8.327
8.610
1,010,519
+0.29(+3.50%)
Sep 24, 2008
8.327
8.370
8.216
8.318
1,049,181
+0.23(+2.86%)
Sep 23, 2008
8.098
8.213
7.998
8.087
871,157
-0.05(-0.60%)
Sep 22, 2008
8.455
8.498
8.084
8.136
612,274
-0.44(-5.13%)
Sep 19, 2008
8.670
8.998
8.464
8.575
0
+0.45(+5.52%)
Sep 18, 2008
8.096
8.218
7.630
8.127
2,046,013
+0.23(+2.97%)
Sep 17, 2008
7.978
8.167
7.844
7.893
2,317,134
+0.02(+0.29%)
Sep 16, 2008
7.858
7.870
7.459
7.870
1,820,166
+0.23(+2.99%)
Sep 15, 2008
7.530
7.973
7.524
7.641
1,424,392
-0.79(-9.32%)
Sep 12, 2008
8.384
8.427
8.224
8.427
0
-0.17(-1.99%)
Sep 11, 2008
8.821
8.821
8.501
8.598
1,760,174
-0.40(-4.47%)
Sep 10, 2008
8.953
9.067
8.873
9.001
830,612
+0.05(+0.51%)
Sep 09, 2008
9.312
9.362
8.930
8.955
1,118,438
-0.46(-4.88%)
Sep 08, 2008
9.587
9.632
9.267
9.415
1,119,986
+0.07(+0.70%)
Sep 05, 2008
9.198
9.401
9.198
9.350
0
+0.17(+1.90%)
Sep 04, 2008
9.541
9.550
9.107
9.175
1,163,944
-0.44(-4.58%)
Sep 03, 2008
9.787
9.827
9.512
9.615
1,269,987
-0.34(-3.44%)
Sep 02, 2008
9.958
10.14
9.818
9.958
2,478,712
+0.01(+0.11%)
Aug 29, 2008
9.795
9.958
9.778
9.947
0
+0.12(+1.19%)
Aug 28, 2008
9.824
9.829
9.710
9.829
517,601
+0.13(+1.35%)
Aug 27, 2008
9.621
9.730
9.621
9.698
716,601
+0.12(+1.22%)
Aug 26, 2008
9.541
9.632
9.495
9.581
707,072
-0.07(-0.77%)
Aug 25, 2008
9.735
9.770
9.570
9.655
1,404,312
-0.08(-0.82%)
Aug 22, 2008
9.667
9.767
9.595
9.735
0
+0.54(+5.87%)
Aug 21, 2008
9.061
9.201
9.061
9.195
927,052
+0.16(+1.77%)
Aug 20, 2008
9.041
9.064
8.887
9.035
921,997
+0.09(+0.99%)
Aug 19, 2008
9.001
9.015
8.861
8.947
2,119,408
-0.04(-0.44%)
Aug 18, 2008
9.124
9.201
8.967
8.987
826,117
-0.13(-1.47%)
Aug 15, 2008
9.155
9.195
9.070
9.121
0
+0.09(+0.95%)
Aug 14, 2008
8.953
9.158
8.855
9.035
2,098,989
+0.09(+1.05%)
Aug 13, 2008
9.147
9.192
8.927
8.941
1,744,943
-0.20(-2.19%)
Aug 12, 2008
9.407
9.407
9.110
9.141
1,162,074
-0.38(-3.99%)
Aug 11, 2008
9.595
9.724
9.501
9.521
914,121
-0.17(-1.74%)
Aug 08, 2008
9.521
9.764
9.521
9.690
1,580,323
+0.06(+0.65%)
Aug 07, 2008
9.778
9.784
9.572
9.627
2,107,233
-0.10(-1.03%)
Aug 06, 2008
9.684
9.758
9.621
9.727
1,732,253
-0.15(-1.48%)
Aug 05, 2008
9.710
9.872
9.678
9.872
2,309,384
+0.16(+1.65%)
Aug 04, 2008
9.798
9.907
9.644
9.712
1,930,409
+0.26(+2.72%)
Aug 01, 2008
9.527
9.527
9.207
9.455
1,480,690
+0.03(+0.36%)
Jul 31, 2008
10.05
10.05
9.378
9.421
2,012,942
-0.48(-4.82%)
Jul 30, 2008
9.992
10.02
9.767
9.898
554,022
-0.05(-0.46%)
Jul 29, 2008
9.944
9.947
9.821
9.944
439,637
+0.06(+0.61%)
Jul 28, 2008
9.861
9.972
9.852
9.884
1,088,882
+0.23(+2.43%)
Jul 25, 2008
9.601
9.667
9.575
9.650
756,113
+0.17(+1.75%)
Jul 24, 2008
9.701
9.752
9.458
9.484
718,310
-0.11(-1.10%)
Jul 23, 2008
9.647
9.707
9.527
9.590
645,044
-0.04(-0.42%)
Jul 22, 2008
9.075
9.655
9.021
9.630
2,079,059
+0.86(+9.80%)
Jul 21, 2008
8.821
8.824
8.693
8.770
1,329,320
+0.21(+2.47%)
Jul 18, 2008
8.698
8.750
8.530
8.558
1,519,106
-0.07(-0.86%)
Jul 17, 2008
8.641
8.704
8.544
8.633
2,055,958
-0.15(-1.66%)
Jul 16, 2008
8.827
8.844
8.638
8.778
2,241,152
-0.11(-1.22%)
Jul 15, 2008
8.881
8.998
8.715
8.887
1,448,452
-0.25(-2.75%)
Jul 14, 2008
9.230
9.261
9.095
9.138
798,948
-0.07(-0.81%)
Jul 11, 2008
9.384
9.384
9.141
9.212
1,498,680
-0.13(-1.38%)
Jul 10, 2008
9.272
9.341
9.158
9.341
715,873
+0.16(+1.74%)
Jul 09, 2008
9.241
9.367
9.155
9.181
973,447
-0.13(-1.41%)
Jul 08, 2008
9.261
9.367
9.158
9.312
843,106
+0.11(+1.21%)
Jul 07, 2008
9.224
9.301
9.155
9.201
2,344,919
+0.06(+0.66%)
Jul 04, 2008
9.224
9.310
9.124
9.141
345,892
+0.00(+0.00%)
Jul 03, 2008
9.224
9.310
9.124
9.141
345,892
+0.01(+0.06%)
Jul 02, 2008
9.030
9.424
8.998
9.135
1,128,167
-0.22(-2.38%)
Jul 01, 2008
9.284
9.390
9.155
9.358
1,678,899
+0.15(+1.58%)
Jun 30, 2008
9.170
9.241
9.092
9.212
1,233,965
+0.09(+0.94%)
Jun 27, 2008
9.144
9.212
9.030
9.127
1,251,426
+0.03(+0.38%)
Jun 26, 2008
9.152
9.218
9.087
9.092
1,071,480
-0.19(-2.06%)
Jun 25, 2008
9.310
9.407
9.224
9.284
1,036,578
-0.07(-0.76%)
Jun 24, 2008
9.410
9.410
9.252
9.355
541,969
-0.02(-0.18%)
Jun 23, 2008
9.321
9.421
9.230
9.372
868,318
+0.01(+0.09%)
Jun 20, 2008
9.401
9.484
9.312
9.364
885,874
-0.07(-0.70%)
Jun 19, 2008
9.367
9.455
9.261
9.430
732,421
+0.14(+1.48%)
Jun 18, 2008
9.250
9.338
9.230
9.292
1,048,645
+0.04(+0.46%)
Jun 17, 2008
9.227
9.328
9.141
9.250
2,239,111
+0.02(+0.22%)
Jun 16, 2008
9.141
9.257
9.141
9.230
403,076
-0.05(-0.52%)
Jun 13, 2008
9.224
9.290
9.112
9.278
1,432,891
+0.14(+1.50%)
Jun 12, 2008
9.390
9.390
9.070
9.141
1,375,799
-0.13(-1.42%)
Jun 11, 2008
9.541
9.541
9.272
9.272
1,153,032
-0.31(-3.22%)
Jun 10, 2008
9.582
9.670
9.472
9.581
1,085,570
-0.01(-0.12%)
Jun 09, 2008
9.578
9.764
9.572
9.592
1,006,651
+0.03(+0.36%)
Jun 06, 2008
9.841
9.841
9.558
9.558
702,056
-0.46(-4.56%)
Jun 05, 2008
9.875
10.02
9.875
10.02
884,092
+0.26(+2.63%)
Jun 04, 2008
9.587
9.832
9.572
9.758
1,198,702
+0.16(+1.64%)
Jun 03, 2008
9.658
9.738
9.581
9.601
2,070,374
-0.08(-0.80%)
Jun 02, 2008
9.901
9.912
9.647
9.678
1,130,306
-0.31(-3.09%)
May 30, 2008
9.844
10.02
9.755
9.987
680,772
+0.09(+0.89%)
May 29, 2008
9.841
9.901
9.755
9.898
1,467,247
+0.06(+0.58%)
May 28, 2008
9.770
9.884
9.655
9.841
2,216,048
-0.21(-2.05%)
May 27, 2008
10.09
10.14
9.998
10.05
1,434,558
-0.29(-2.85%)
May 26, 2008
10.57
10.57
10.14
10.34
0
+0.00(+0.00%)
May 23, 2008
10.57
10.57
10.14
10.34
2,483,329
-0.32(-2.98%)
May 22, 2008
10.53
10.68
10.53
10.66
581,387
+0.21(+2.02%)
May 21, 2008
10.63
10.63
10.43
10.45
1,214,602
-0.16(-1.48%)
May 20, 2008
10.73
10.80
10.57
10.60
1,130,229
-0.16(-1.46%)
May 19, 2008
10.65
10.83
10.62
10.76
1,365,657
+0.18(+1.73%)
May 16, 2008
10.66
10.66
10.57
10.58
988,958
-0.06(-0.56%)
May 15, 2008
10.64
10.68
10.57
10.64
1,098,400
-0.14(-1.27%)
May 14, 2008
10.78
10.91
10.75
10.78
1,038,756
-0.01(-0.11%)
May 13, 2008
10.78
10.86
10.71
10.79
880,794
-0.04(-0.37%)
May 12, 2008
10.78
10.84
10.68
10.83
1,008,023
+0.13(+1.20%)
May 09, 2008
10.62
10.83
10.62
10.70
669,065
+0.05(+0.48%)
May 08, 2008
10.71
10.82
10.48
10.65
1,634,107
-0.07(-0.61%)
May 07, 2008
11.02
11.07
10.66
10.71
1,146,531
-0.39(-3.47%)
May 06, 2008
10.99
11.17
10.99
11.10
488,864
-0.01(-0.10%)
May 05, 2008
11.20
11.21
11.05
11.11
1,132,784
-0.05(-0.44%)
May 02, 2008
11.17
11.18
11.00
11.16
623,889
-0.01(-0.05%)
May 01, 2008
11.11
11.20
11.09
11.16
657,597
+0.07(+0.67%)
Apr 30, 2008
11.04
11.19
10.96
11.09
783,923
+0.01(+0.10%)
Apr 29, 2008
11.03
11.15
10.99
11.08
633,890
+0.05(+0.47%)
Apr 28, 2008
10.91
11.07
10.91
11.03
911,022
+0.09(+0.78%)
Apr 25, 2008
10.97
10.97
10.78
10.94
1,965,213
+0.01(+0.10%)
Apr 24, 2008
10.93
11.01
10.64
10.93
2,225,882
-0.04(-0.39%)
Apr 23, 2008
10.99
11.03
10.92
10.97
1,880,616
-0.09(-0.80%)
Apr 22, 2008
11.14
11.19
10.99
11.06
1,597,147
-0.31(-2.76%)
Apr 21, 2008
11.43
11.43
11.30
11.37
878,963
-0.14(-1.22%)
Apr 18, 2008
11.54
11.57
11.39
11.51
868,759
+0.13(+1.13%)
Apr 17, 2008
11.50
11.51
11.32
11.39
894,786
-0.21(-1.82%)
Apr 16, 2008
11.46
11.70
11.37
11.60
1,148,803
+0.25(+2.22%)
Apr 15, 2008
11.28
11.41
11.22
11.35
720,592
+0.06(+0.56%)
Apr 14, 2008
11.22
11.31
11.19
11.28
1,392,766
-0.04(-0.33%)
Apr 11, 2008
11.44
11.49
11.32
11.32
2,081,860
-0.19(-1.61%)
Apr 10, 2008
11.26
11.54
11.20
11.51
1,409,682
+0.31(+2.73%)
Apr 09, 2008
11.42
11.42
11.18
11.20
2,287,000
-0.35(-2.99%)
Apr 08, 2008
11.57
11.59
11.46
11.55
2,277,198
-0.13(-1.15%)
Apr 07, 2008
11.78
11.82
11.61
11.68
797,457
-0.10(-0.87%)
Apr 04, 2008
11.72
11.91
11.63
11.78
1,487,005
-0.14(-1.17%)
Apr 03, 2008
11.85
12.03
11.67
11.92
2,290,151
-0.16(-1.35%)
Apr 02, 2008
12.10
12.36
11.76
12.09
1,596,503
-0.16(-1.28%)
Apr 01, 2008
11.71
12.29
11.71
12.24
1,167,189
+0.26(+2.19%)
Mar 31, 2008
12.08
12.14
11.83
11.98
647,977
-0.01(-0.10%)
Mar 28, 2008
12.12
12.13
11.93
11.99
230,702
-0.01(-0.05%)
Mar 27, 2008
12.11
12.11
11.83
12.00
676,683
-0.14(-1.15%)
Mar 26, 2008
12.31
12.35
12.10
12.14
612,970
-0.19(-1.55%)
Mar 25, 2008
12.37
12.37
12.17
12.33
1,117,406
+0.07(+0.58%)
Mar 24, 2008
11.92
12.32
11.87
12.26
828,469
+0.46(+3.92%)
Mar 21, 2008
11.21
11.81
11.20
11.79
1,667,028
+0.00(+0.00%)
Mar 20, 2008
11.21
11.81
11.20
11.79
1,667,028
+0.11(+0.95%)
Mar 19, 2008
11.86
11.99
11.68
11.68
1,593,864
-0.13(-1.11%)
Mar 18, 2008
11.57
11.84
11.57
11.81
2,661,017
+0.29(+2.55%)
Mar 17, 2008
11.14
11.75
11.14
11.52
2,640,570
+0.14(+1.20%)
Mar 14, 2008
11.57
11.73
11.34
11.38
1,136,323
-0.29(-2.52%)
Mar 13, 2008
11.70
11.79
11.52
11.68
1,100,819
-0.27(-2.25%)
Mar 12, 2008
12.26
12.26
11.87
11.95
762,572
-0.12(-1.02%)
Mar 11, 2008
11.53
12.07
11.53
12.07
1,022,551
+0.65(+5.65%)
Mar 10, 2008
11.72
11.72
11.35
11.42
1,050,031
-0.35(-3.01%)
Mar 07, 2008
11.57
12.00
11.57
11.78
1,110,768
-0.01(-0.12%)
Mar 06, 2008
12.10
12.16
11.78
11.79
1,374,020
-0.21(-1.78%)
Mar 05, 2008
11.87
12.13
11.75
12.01
1,395,725
+0.16(+1.35%)
Mar 04, 2008
11.87
11.97
11.66
11.85
1,354,766
-0.16(-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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.