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 )

19.17 -0.35 (-1.79%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 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 (%)
Feb 26, 2010 10.21 10.30 10.16 10.30 366,833 +0.09(+0.84%)
Feb 25, 2010 10.22 10.22 10.03 10.21 553,212 -0.22(-2.14%)
Feb 24, 2010 10.39 10.45 10.28 10.43 285,826 +0.09(+0.89%)
Feb 23, 2010 10.46 10.51 10.31 10.34 531,686 -0.16(-1.48%)
Feb 22, 2010 10.53 10.55 10.47 10.50 437,850 -0.08(-0.75%)
Feb 19, 2010 10.57 10.61 10.54 10.58 337,655 -0.11(-1.05%)
Feb 18, 2010 10.68 10.76 10.59 10.69 667,576 -0.05(-0.51%)
Feb 17, 2010 10.83 10.87 10.70 10.74 559,921 -0.10(-0.92%)
Feb 16, 2010 10.93 10.93 10.79 10.84 770,452 +0.19(+1.80%)
Feb 12, 2010 10.73 10.65 10.65 10.65 407,007 -0.15(-1.38%)
Feb 11, 2010 10.69 10.81 10.57 10.80 395,156 +0.16(+1.54%)
Feb 10, 2010 10.63 10.68 10.49 10.64 800,747 -0.08(-0.78%)
Feb 09, 2010 10.60 10.76 10.56 10.72 692,799 +0.05(+0.48%)
Feb 08, 2010 10.77 10.77 10.62 10.67 489,470 -0.11(-1.04%)
Feb 05, 2010 11.01 11.01 10.55 10.78 803,201 -0.27(-2.44%)
Feb 04, 2010 11.30 11.32 11.03 11.05 638,984 -0.35(-3.04%)
Feb 03, 2010 11.27 11.54 11.27 11.40 223,351 -0.10(-0.87%)
Feb 02, 2010 11.43 11.52 11.36 11.50 367,123 +0.02(+0.20%)
Feb 01, 2010 11.39 11.49 11.26 11.47 436,604 +0.13(+1.14%)
Jan 29, 2010 11.46 11.57 11.25 11.34 950,397 -0.09(-0.75%)
Jan 28, 2010 11.46 11.68 11.37 11.43 630,568 +0.09(+0.81%)
Jan 27, 2010 11.18 11.37 11.16 11.34 648,398 +0.14(+1.23%)
Jan 26, 2010 11.24 11.34 11.17 11.20 439,348 -0.04(-0.38%)
Jan 25, 2010 11.28 11.37 11.19 11.24 277,728 +0.06(+0.51%)
Jan 22, 2010 11.26 11.42 11.16 11.19 601,484 -0.18(-1.56%)
Jan 21, 2010 11.39 11.57 11.33 11.36 817,478 -0.05(-0.43%)
Jan 20, 2010 11.57 11.60 11.39 11.41 773,611 -0.25(-2.16%)
Jan 19, 2010 11.59 11.67 11.46 11.67 731,981 +0.04(+0.37%)
Jan 15, 2010 11.76 11.62 11.62 11.62 744,202 -0.03(-0.30%)
Jan 14, 2010 11.60 11.69 11.60 11.66 302,201 -0.05(-0.39%)
Jan 13, 2010 11.74 11.75 11.61 11.70 591,218 -0.06(-0.54%)
Jan 12, 2010 11.71 11.80 11.65 11.77 822,741 +0.12(+1.06%)
Jan 11, 2010 11.64 11.69 11.56 11.64 942,484 +0.05(+0.39%)
Jan 08, 2010 11.51 11.60 11.46 11.60 456,113 +0.12(+1.02%)
Jan 07, 2010 11.62 11.62 11.44 11.48 1,179,107 -0.22(-1.89%)
Jan 06, 2010 11.77 11.77 11.66 11.70 581,064 -0.01(-0.05%)
Jan 05, 2010 11.76 11.77 11.69 11.71 806,566 -0.04(-0.32%)
Jan 04, 2010 11.57 11.78 11.57 11.74 1,567,206 +0.30(+2.60%)
Dec 31, 2009 11.53 11.44 11.44 11.44 280,995 -0.08(-0.67%)
Dec 30, 2009 11.50 11.55 11.47 11.52 705,254 -0.05(-0.44%)
Dec 29, 2009 11.64 11.64 11.38 11.57 649,330 -0.03(-0.22%)
Dec 28, 2009 11.67 11.71 11.59 11.60 828,410 -0.05(-0.42%)
Dec 24, 2009 11.73 11.73 11.59 11.65 233,945 +0.03(+0.30%)
Dec 23, 2009 11.70 11.74 11.60 11.61 321,120 -0.12(-1.00%)
Dec 22, 2009 11.59 11.76 11.59 11.73 314,254 +0.26(+2.27%)
Dec 21, 2009 11.70 11.70 11.44 11.47 862,336 -0.38(-3.21%)
Dec 18, 2009 11.92 11.94 11.77 11.85 815,973 -0.05(-0.43%)
Dec 17, 2009 11.99 11.99 11.87 11.90 608,734 +0.15(+1.32%)
Dec 16, 2009 11.73 11.87 11.73 11.75 473,486 +0.14(+1.23%)
Dec 15, 2009 11.62 11.69 11.59 11.61 536,984 -0.04(-0.35%)
Dec 14, 2009 11.64 11.67 11.60 11.65 458,595 -0.14(-1.17%)
Dec 11, 2009 11.70 11.78 11.58 11.78 453,548 +0.31(+2.70%)
Dec 10, 2009 11.39 11.51 11.38 11.47 463,992 +0.27(+2.38%)
Dec 09, 2009 11.23 11.23 11.12 11.21 277,924 -0.02(-0.17%)
Dec 08, 2009 11.23 11.32 11.22 11.23 296,144 -0.10(-0.88%)
Dec 07, 2009 11.28 11.34 11.25 11.33 461,523 +0.00(+0.02%)
Dec 04, 2009 11.31 11.36 11.16 11.32 588,591 +0.21(+1.90%)
Dec 03, 2009 11.13 11.20 11.08 11.11 521,193 +0.11(+0.96%)
Dec 02, 2009 11.10 11.10 10.98 11.01 531,586 +0.01(+0.05%)
Dec 01, 2009 11.03 11.05 10.91 11.00 567,451 +0.10(+0.89%)
Nov 30, 2009 10.84 11.01 10.84 10.90 431,631 +0.20(+1.87%)
Nov 27, 2009 10.64 10.77 10.58 10.70 698,321 -0.35(-3.13%)
Nov 25, 2009 11.11 11.11 10.95 11.05 423,635 +0.13(+1.15%)
Nov 24, 2009 10.96 11.00 10.89 10.92 741,918 -0.01(-0.08%)
Nov 23, 2009 11.02 11.03 10.87 10.93 925,417 -0.01(-0.11%)
Nov 20, 2009 11.04 11.08 10.91 10.94 1,093,825 +0.05(+0.42%)
Nov 19, 2009 11.06 11.09 10.87 10.90 1,783,531 -0.13(-1.17%)
Nov 18, 2009 10.87 11.06 10.75 11.03 1,308,088 +0.17(+1.55%)
Nov 17, 2009 10.84 10.94 10.81 10.86 355,309 +0.02(+0.16%)
Nov 16, 2009 10.82 10.89 10.76 10.84 462,437 +0.13(+1.25%)
Nov 13, 2009 10.65 10.74 10.60 10.71 187,237 +0.07(+0.67%)
Nov 12, 2009 10.84 10.84 10.58 10.63 287,760 -0.07(-0.67%)
Nov 11, 2009 10.65 10.75 10.64 10.71 474,809 +0.05(+0.48%)
Nov 10, 2009 10.66 10.68 10.57 10.65 345,794 -0.03(-0.27%)
Nov 09, 2009 10.57 10.70 10.56 10.68 459,990 +0.12(+1.14%)
Nov 06, 2009 10.43 10.57 10.43 10.56 553,767 +0.08(+0.76%)
Nov 05, 2009 10.41 10.51 10.39 10.48 1,052,058 +0.34(+3.38%)
Nov 04, 2009 10.14 10.23 10.12 10.14 894,037 +0.16(+1.63%)
Nov 03, 2009 9.852 9.992 9.770 9.978 703,537 +0.10(+1.01%)
Nov 02, 2009 9.712 9.915 9.712 9.878 922,452 +0.19(+1.98%)
Oct 30, 2009 9.855 9.955 9.672 9.687 1,198,443 -0.09(-0.93%)
Oct 29, 2009 9.790 9.827 9.587 9.778 1,470,492 +0.06(+0.62%)
Oct 28, 2009 9.998 10.03 9.675 9.718 1,125,209 -0.33(-3.24%)
Oct 27, 2009 10.10 10.20 10.03 10.04 810,007 -0.10(-0.99%)
Oct 26, 2009 10.42 10.42 10.11 10.14 1,012,182 -0.17(-1.61%)
Oct 23, 2009 10.29 10.33 10.23 10.31 358,292 -0.08(-0.77%)
Oct 22, 2009 10.33 10.39 10.14 10.39 539,704 -0.03(-0.27%)
Oct 21, 2009 10.33 10.49 10.33 10.42 986,081 +0.04(+0.38%)
Oct 20, 2009 10.39 10.41 10.35 10.38 1,376,268 -0.14(-1.33%)
Oct 19, 2009 10.48 10.56 10.38 10.52 442,130 +0.13(+1.29%)
Oct 16, 2009 10.48 10.57 10.33 10.38 573,349 -0.18(-1.70%)
Oct 15, 2009 10.52 10.60 10.50 10.56 697,915 -0.03(-0.24%)
Oct 14, 2009 10.56 10.76 10.51 10.59 683,726 +0.04(+0.35%)
Oct 13, 2009 10.48 10.73 10.48 10.55 731,339 +0.14(+1.34%)
Oct 12, 2009 10.45 10.57 10.36 10.41 412,220 +0.00(+0.00%)
Oct 09, 2009 10.36 10.42 10.32 10.41 653,834 -0.05(-0.44%)
Oct 08, 2009 10.43 10.48 10.36 10.46 922,918 +0.10(+0.99%)
Oct 07, 2009 10.35 10.42 10.28 10.36 419,571 -0.00(-0.03%)
Oct 06, 2009 10.30 10.41 10.28 10.36 1,374,741 +0.31(+3.04%)
Oct 05, 2009 10.12 10.12 9.938 10.05 987,688 +0.13(+1.35%)
Oct 02, 2009 9.987 9.987 9.612 9.918 1,903,944 -0.14(-1.36%)
Oct 01, 2009 10.13 10.17 10.04 10.06 463,473 -0.14(-1.40%)
Sep 30, 2009 10.16 10.30 10.08 10.20 1,356,335 +0.15(+1.51%)
Sep 29, 2009 10.04 10.06 9.927 10.05 1,142,331 +0.07(+0.74%)
Sep 28, 2009 10.06 10.06 9.967 9.972 946,106 -0.11(-1.10%)
Sep 25, 2009 10.19 10.20 10.04 10.08 1,129,536 -0.03(-0.31%)
Sep 24, 2009 10.07 10.19 9.972 10.12 1,782,943 +0.28(+2.82%)
Sep 23, 2009 9.972 9.975 9.815 9.838 604,005 -0.12(-1.23%)
Sep 22, 2009 9.967 9.994 9.889 9.961 487,873 +0.09(+0.90%)
Sep 21, 2009 9.867 9.924 9.784 9.872 554,509 +0.01(+0.06%)
Sep 18, 2009 9.998 9.998 9.801 9.867 1,422,295 -0.02(-0.23%)
Sep 17, 2009 9.821 10.04 9.809 9.889 889,262 +0.11(+1.08%)
Sep 16, 2009 9.647 9.801 9.647 9.784 759,278 +0.11(+1.12%)
Sep 15, 2009 9.592 9.684 9.490 9.675 397,828 +0.17(+1.74%)
Sep 14, 2009 9.504 9.547 9.467 9.510 685,981 -0.15(-1.54%)
Sep 11, 2009 9.792 9.792 9.612 9.658 232,638 -0.12(-1.23%)
Sep 10, 2009 9.824 9.935 9.627 9.778 641,102 +0.20(+2.06%)
Sep 09, 2009 9.564 9.581 9.475 9.581 396,834 +0.02(+0.18%)
Sep 08, 2009 9.670 9.670 9.495 9.564 1,055,510 +0.07(+0.75%)
Sep 04, 2009 9.427 9.508 9.384 9.492 535,756 +0.01(+0.12%)
Sep 03, 2009 9.478 9.487 9.358 9.481 1,403,605 +0.19(+2.06%)
Sep 02, 2009 9.215 9.338 9.215 9.290 660,979 +0.01(+0.09%)
Sep 01, 2009 9.292 9.335 9.198 9.281 1,178,433 -0.01(-0.12%)
Aug 31, 2009 9.567 9.567 9.164 9.292 1,567,195 -0.43(-4.38%)
Aug 28, 2009 9.544 9.747 9.544 9.718 1,242,856 +0.04(+0.38%)
Aug 27, 2009 9.704 9.750 9.627 9.681 4,343,645 +0.03(+0.27%)
Aug 26, 2009 9.735 9.835 9.567 9.655 1,476,534 +0.01(+0.15%)
Aug 25, 2009 9.672 9.724 9.607 9.641 1,469,551 +0.12(+1.23%)
Aug 24, 2009 9.527 9.538 9.450 9.524 660,520 +0.07(+0.69%)
Aug 21, 2009 9.695 9.752 9.455 9.458 1,459,833 +0.03(+0.33%)
Aug 20, 2009 9.555 9.595 9.398 9.427 1,537,086 +0.02(+0.18%)
Aug 19, 2009 9.375 9.486 9.281 9.410 955,985 -0.13(-1.41%)
Aug 18, 2009 9.521 9.595 9.390 9.544 1,045,789 +0.01(+0.12%)
Aug 17, 2009 9.658 9.658 9.455 9.532 512,619 -0.30(-3.08%)
Aug 14, 2009 9.658 9.838 9.658 9.835 539,970 -0.02(-0.17%)
Aug 13, 2009 9.998 10.03 9.784 9.852 1,038,738 +0.10(+1.05%)
Aug 12, 2009 9.678 9.864 9.607 9.750 822,189 -0.09(-0.87%)
Aug 11, 2009 10.18 10.18 9.747 9.835 1,844,632 -0.43(-4.15%)
Aug 10, 2009 10.24 10.31 10.22 10.26 736,044 +0.17(+1.73%)
Aug 07, 2009 9.998 10.10 9.962 10.09 876,982 +0.17(+1.73%)
Aug 06, 2009 10.11 10.12 9.721 9.915 1,162,022 -0.13(-1.25%)
Aug 05, 2009 10.07 10.10 9.844 10.04 923,891 -0.09(-0.90%)
Aug 04, 2009 10.14 10.20 10.10 10.13 564,531 -0.01(-0.11%)
Aug 03, 2009 10.24 10.35 10.10 10.14 937,565 +0.05(+0.54%)
Jul 31, 2009 10.24 10.31 10.03 10.09 1,111,826 -0.17(-1.70%)
Jul 30, 2009 10.46 10.57 10.21 10.26 1,349,568 +0.17(+1.73%)
Jul 29, 2009 10.04 10.11 9.989 10.09 567,608 -0.05(-0.45%)
Jul 28, 2009 10.05 10.14 9.981 10.14 697,673 +0.16(+1.63%)
Jul 27, 2009 9.969 9.997 9.872 9.972 439,665 +0.09(+0.87%)
Jul 24, 2009 9.941 9.958 9.792 9.887 8,681 +0.23(+2.40%)
Jul 23, 2009 9.427 9.730 9.381 9.655 1,327,468 +0.37(+3.94%)
Jul 22, 2009 9.244 9.350 9.235 9.290 423,607 -0.22(-2.31%)
Jul 21, 2009 9.410 9.592 9.358 9.510 1,032,678 +0.20(+2.12%)
Jul 20, 2009 9.215 9.398 9.215 9.312 650,778 +0.12(+1.31%)
Jul 17, 2009 9.087 9.238 8.993 9.192 662,680 +0.19(+2.16%)
Jul 16, 2009 9.070 9.118 8.958 8.998 898,977 -0.26(-2.78%)
Jul 15, 2009 9.152 9.278 9.104 9.255 547,857 +0.18(+1.98%)
Jul 14, 2009 9.067 9.101 8.973 9.075 307,360 +0.11(+1.21%)
Jul 13, 2009 8.781 8.990 8.718 8.967 755,798 +0.00(+0.03%)
Jul 10, 2009 9.421 9.421 8.858 8.964 728,367 -0.14(-1.57%)
Jul 09, 2009 9.104 9.167 8.944 9.107 1,409,391 -0.08(-0.84%)
Jul 08, 2009 8.885 9.447 8.885 9.184 1,947,867 +0.03(+0.31%)
Jul 07, 2009 9.330 9.335 9.150 9.155 1,316,836 -0.26(-2.79%)
Jul 06, 2009 9.150 9.418 9.144 9.418 1,014,296 +0.35(+3.84%)
Jul 02, 2009 9.058 9.147 9.007 9.070 755,620 +0.01(+0.16%)
Jul 01, 2009 8.773 9.185 8.713 9.055 2,094,200 +0.49(+5.74%)
Jun 30, 2009 8.555 8.584 8.501 8.564 1,488,773 +0.04(+0.44%)
Jun 29, 2009 8.353 8.567 8.321 8.527 1,290,396 -0.09(-1.00%)
Jun 26, 2009 8.555 8.655 8.407 8.613 739,671 -0.05(-0.59%)
Jun 25, 2009 8.555 8.690 8.530 8.664 686,912 +0.45(+5.42%)
Jun 24, 2009 8.170 8.355 8.170 8.218 1,164,294 +0.10(+1.27%)
Jun 23, 2009 8.127 8.190 8.024 8.116 910,319 -0.12(-1.46%)
Jun 22, 2009 8.250 8.324 8.213 8.236 932,062 -0.13(-1.50%)
Jun 19, 2009 8.495 8.647 8.313 8.361 656,022 +0.05(+0.58%)
Jun 18, 2009 8.313 8.395 8.201 8.313 1,048,432 -0.06(-0.72%)
Jun 17, 2009 8.284 8.413 8.284 8.373 546,702 -0.18(-2.10%)
Jun 16, 2009 8.467 8.633 8.467 8.553 984,138 -0.09(-0.99%)
Jun 15, 2009 8.593 8.695 8.575 8.638 518,280 -0.19(-2.17%)
Jun 12, 2009 8.764 8.838 8.524 8.830 558,195 +0.06(+0.68%)
Jun 11, 2009 8.427 8.810 8.427 8.770 887,645 -0.04(-0.45%)
Jun 10, 2009 8.893 8.973 8.715 8.810 745,961 -0.11(-1.22%)
Jun 09, 2009 8.847 8.941 8.795 8.918 284,315 +0.17(+1.93%)
Jun 08, 2009 8.707 8.813 8.567 8.750 1,328,756 -0.18(-1.98%)
Jun 05, 2009 8.893 8.990 8.770 8.927 932,807 +0.08(+0.87%)
Jun 04, 2009 8.713 8.850 8.655 8.850 507,379 +0.36(+4.20%)
Jun 03, 2009 8.701 8.721 8.475 8.493 775,346 -0.14(-1.62%)
Jun 02, 2009 8.573 8.687 8.470 8.633 591,900 -0.11(-1.21%)
Jun 01, 2009 8.555 8.795 8.538 8.738 770,438 +0.29(+3.41%)
May 29, 2009 8.335 8.678 8.335 8.450 760,962 +0.10(+1.16%)
May 28, 2009 8.273 8.484 8.273 8.353 1,007,554 +0.11(+1.35%)
May 27, 2009 8.424 8.481 8.221 8.241 1,043,037 -0.13(-1.50%)
May 26, 2009 8.124 8.384 8.110 8.367 602,255 +0.25(+3.10%)
May 22, 2009 8.207 8.238 8.001 8.116 653,617 +0.29(+3.72%)
May 21, 2009 8.076 8.076 7.721 7.824 1,007,775 -0.31(-3.79%)
May 20, 2009 8.247 8.310 8.084 8.133 543,219 -0.03(-0.42%)
May 19, 2009 8.201 8.310 8.158 8.167 464,744 -0.01(-0.14%)
May 18, 2009 7.970 8.210 7.858 8.178 3,630,568 +0.54(+7.03%)
May 15, 2009 7.744 7.744 7.576 7.641 1,615,396 -0.06(-0.82%)
May 14, 2009 7.941 7.973 7.641 7.704 1,370,628 -0.20(-2.56%)
May 13, 2009 8.127 8.127 7.864 7.907 1,872,855 -0.23(-2.88%)
May 12, 2009 8.233 8.375 8.130 8.141 1,443,519 +0.04(+0.53%)
May 11, 2009 8.221 8.247 8.030 8.098 1,213,115 -0.33(-3.93%)
May 08, 2009 8.375 8.570 8.375 8.430 1,580,834 +0.11(+1.30%)
May 07, 2009 8.467 8.584 8.193 8.321 819,851 -0.22(-2.58%)
May 06, 2009 8.481 8.607 8.401 8.541 1,748,408 +0.22(+2.68%)
May 05, 2009 8.418 8.501 8.258 8.318 909,451 -0.37(-4.24%)
May 04, 2009 8.578 8.704 8.561 8.687 553,875 +0.41(+4.93%)
May 01, 2009 8.158 8.278 8.104 8.278 605,979 +0.07(+0.84%)
Apr 30, 2009 8.296 8.387 8.190 8.210 716,090 +0.08(+1.02%)
Apr 29, 2009 8.087 8.298 8.058 8.127 714,375 +0.11(+1.32%)
Apr 28, 2009 7.676 8.093 7.676 8.021 1,074,830 +0.42(+5.48%)
Apr 27, 2009 7.656 7.713 7.541 7.604 1,374,937 -0.13(-1.66%)
Apr 24, 2009 7.724 7.847 7.650 7.733 1,050,147 +0.02(+0.26%)
Apr 23, 2009 7.593 7.770 7.593 7.713 1,038,623 -0.03(-0.33%)
Apr 22, 2009 7.724 7.878 7.713 7.738 1,125,790 -0.05(-0.70%)
Apr 21, 2009 7.721 7.804 7.681 7.793 636,050 -0.02(-0.26%)
Apr 20, 2009 8.256 8.261 7.796 7.813 1,248,794 -0.23(-2.88%)
Apr 17, 2009 8.101 8.107 7.947 8.044 1,000,577 -0.11(-1.33%)
Apr 16, 2009 8.258 8.258 8.024 8.153 1,981,358 +0.28(+3.52%)
Apr 15, 2009 7.941 8.124 7.744 7.876 2,950,731 +0.13(+1.73%)
Apr 14, 2009 7.661 7.810 7.404 7.741 1,292,377 +0.09(+1.16%)
Apr 13, 2009 7.524 7.676 7.419 7.653 1,404,781 +0.33(+4.49%)
Apr 09, 2009 7.547 7.547 7.239 7.324 1,658,906 +0.13(+1.79%)
Apr 08, 2009 7.064 7.207 6.999 7.196 1,523,986 +0.07(+1.04%)
Apr 07, 2009 7.170 7.196 7.016 7.121 1,039,876 -0.30(-4.08%)
Apr 06, 2009 7.404 7.479 7.244 7.424 684,822 +0.06(+0.78%)
Apr 03, 2009 7.347 7.510 7.110 7.367 1,692,093 -0.09(-1.19%)
Apr 02, 2009 7.310 7.579 7.281 7.456 2,965,231 +0.05(+0.73%)
Apr 01, 2009 7.181 7.433 7.070 7.401 1,176,434 +0.06(+0.82%)
Mar 31, 2009 7.290 7.513 7.290 7.341 673,760 +0.18(+2.47%)
Mar 30, 2009 7.299 7.396 7.150 7.164 864,943 -0.11(-1.57%)
Mar 26, 2009 7.284 7.321 7.064 7.279 629,343 +0.04(+0.55%)
Mar 25, 2009 7.241 7.373 7.061 7.239 1,073,934 -0.13(-1.71%)
Mar 24, 2009 6.790 7.647 6.790 7.364 1,833,045 -0.11(-1.53%)
Mar 23, 2009 7.273 7.479 7.259 7.479 1,154,334 +0.79(+11.88%)
Mar 20, 2009 6.862 6.862 6.576 6.684 638,200 +0.18(+2.81%)
Mar 19, 2009 6.733 6.733 6.439 6.502 957,074 +0.13(+1.97%)
Mar 18, 2009 6.296 6.444 6.175 6.376 608,192 +0.08(+1.27%)
Mar 17, 2009 6.027 6.362 6.027 6.296 652,749 +0.04(+0.59%)
Mar 16, 2009 5.919 6.416 5.916 6.259 478,134 -0.11(-1.75%)
Mar 13, 2009 6.422 6.470 6.284 6.370 0 -0.02(-0.27%)
Mar 12, 2009 6.056 6.407 6.056 6.387 1,494,766 +0.17(+2.76%)
Mar 11, 2009 6.213 6.339 6.170 6.216 757,461 -0.06(-1.00%)
Mar 10, 2009 5.890 6.284 5.873 6.279 772,791 +0.41(+6.91%)
Mar 09, 2009 5.899 5.970 5.807 5.873 614,168 -0.15(-2.42%)
Mar 06, 2009 6.059 6.087 5.827 6.019 0 +0.12(+1.98%)
Mar 05, 2009 6.056 6.076 5.885 5.902 270,613 -0.17(-2.87%)
Mar 04, 2009 5.890 6.167 5.807 6.076 1,594,903 +0.31(+5.35%)
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.