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 )

19.76 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 9.966 10.14 9.966 10.14 643,930 +0.22(+2.26%)
Apr 28, 2011 10.02 10.02 9.873 9.915 399,933 -0.10(-1.04%)
Apr 27, 2011 9.820 10.05 9.876 10.02 858,172 +0.20(+2.03%)
Apr 26, 2011 9.758 9.853 9.682 9.820 466,839 -0.01(-0.11%)
Apr 25, 2011 9.890 9.898 9.800 9.831 431,752 -0.17(-1.68%)
Apr 21, 2011 10.01 10.05 9.960 9.999 558,790 -0.04(-0.42%)
Apr 20, 2011 9.977 10.06 9.921 10.04 1,238,053 +0.28(+2.87%)
Apr 19, 2011 9.721 9.792 9.601 9.761 2,138,192 +0.37(+3.97%)
Apr 18, 2011 9.360 9.410 9.315 9.388 494,262 +0.04(+0.45%)
Apr 15, 2011 9.345 9.396 9.298 9.345 394,209 +0.01(+0.12%)
Apr 14, 2011 9.239 9.348 9.233 9.334 515,969 +0.21(+2.27%)
Apr 13, 2011 9.121 9.214 9.076 9.127 337,983 +0.00(+0.00%)
Apr 12, 2011 9.118 9.202 9.118 9.127 279,610 -0.03(-0.28%)
Apr 11, 2011 9.188 9.236 9.132 9.152 438,520 +0.02(+0.18%)
Apr 08, 2011 9.169 9.205 9.057 9.135 1,188,617 -0.14(-1.48%)
Apr 07, 2011 9.273 9.287 9.188 9.273 425,985 -0.12(-1.28%)
Apr 06, 2011 9.371 9.402 9.317 9.393 421,383 +0.12(+1.27%)
Apr 05, 2011 9.340 9.374 9.259 9.275 475,008 -0.12(-1.25%)
Apr 04, 2011 9.531 9.531 9.345 9.393 511,713 -0.10(-1.06%)
Apr 01, 2011 9.469 9.533 9.441 9.494 671,731 +0.07(+0.77%)
Mar 31, 2011 9.360 9.469 9.360 9.421 673,970 +0.20(+2.22%)
Mar 30, 2011 9.208 9.216 9.205 9.216 818,601 +0.14(+1.55%)
Mar 29, 2011 9.017 9.104 8.981 9.076 520,577 +0.01(+0.12%)
Mar 28, 2011 9.141 9.200 9.051 9.065 671,977 -0.10(-1.07%)
Mar 25, 2011 9.174 9.214 9.135 9.163 560,658 +0.02(+0.18%)
Mar 24, 2011 9.149 9.160 9.006 9.146 1,065,991 +0.37(+4.19%)
Mar 23, 2011 8.633 8.821 8.695 8.779 978,705 +0.15(+1.69%)
Mar 22, 2011 8.608 8.683 8.560 8.633 1,300,681 -0.09(-1.03%)
Mar 21, 2011 8.731 8.749 8.714 8.723 658,269 +0.01(+0.10%)
Mar 18, 2011 8.669 8.759 8.641 8.714 756,326 -0.01(-0.16%)
Mar 17, 2011 8.770 8.826 8.689 8.728 1,009,939 -0.15(-1.74%)
Mar 16, 2011 9.023 9.073 8.815 8.883 977,821 -0.33(-3.62%)
Mar 15, 2011 9.188 9.230 9.152 9.216 519,875 -0.13(-1.44%)
Mar 14, 2011 9.371 9.452 9.295 9.351 699,198 -0.08(-0.86%)
Mar 11, 2011 9.230 9.444 9.230 9.432 683,305 +0.10(+1.05%)
Mar 10, 2011 9.609 9.609 9.317 9.334 952,907 -0.29(-3.00%)
Mar 09, 2011 9.480 9.632 9.480 9.623 950,989 +0.14(+1.45%)
Mar 08, 2011 9.275 9.489 9.275 9.486 634,203 +0.15(+1.65%)
Mar 07, 2011 9.390 9.430 9.317 9.331 369,452 +0.06(+0.60%)
Mar 04, 2011 9.432 9.432 9.256 9.275 742,892 -0.24(-2.56%)
Mar 03, 2011 9.463 9.553 9.452 9.519 1,047,350 -0.03(-0.26%)
Mar 02, 2011 9.505 9.545 9.435 9.545 992,595 +0.04(+0.41%)
Mar 01, 2011 9.604 9.640 9.494 9.505 874,347 -0.09(-0.91%)
Feb 28, 2011 9.528 9.623 9.511 9.592 659,185 +0.08(+0.86%)
Feb 25, 2011 9.469 9.522 9.452 9.511 1,379,573 +0.15(+1.65%)
Feb 24, 2011 9.323 9.410 9.315 9.357 1,170,938 -0.02(-0.24%)
Feb 23, 2011 9.399 9.511 9.309 9.379 1,146,113 -0.02(-0.21%)
Feb 22, 2011 9.463 9.508 9.385 9.399 1,327,617 -0.15(-1.56%)
Feb 18, 2011 9.489 9.581 9.489 9.547 805,674 +0.05(+0.50%)
Feb 17, 2011 9.379 9.505 9.379 9.500 1,038,450 +0.07(+0.71%)
Feb 16, 2011 9.455 9.475 9.399 9.432 1,015,164 -0.03(-0.27%)
Feb 15, 2011 9.508 9.539 9.427 9.458 1,096,672 -0.03(-0.30%)
Feb 14, 2011 9.550 9.595 9.399 9.486 807,752 -0.18(-1.83%)
Feb 11, 2011 9.539 9.663 9.539 9.663 611,862 +0.08(+0.79%)
Feb 10, 2011 9.584 9.626 9.553 9.587 861,547 -0.22(-2.29%)
Feb 09, 2011 9.797 9.811 9.755 9.811 700,474 +0.05(+0.49%)
Feb 08, 2011 9.688 9.764 9.626 9.764 783,290 +0.09(+0.96%)
Feb 07, 2011 9.595 9.705 9.595 9.671 518,164 +0.01(+0.15%)
Feb 04, 2011 9.637 9.671 9.570 9.657 393,225 +0.09(+0.94%)
Feb 03, 2011 9.576 9.604 9.542 9.567 219,759 +0.00(+0.00%)
Feb 02, 2011 9.528 9.649 9.486 9.567 848,356 +0.08(+0.80%)
Feb 01, 2011 9.480 9.503 9.406 9.491 451,541 +0.06(+0.62%)
Jan 31, 2011 9.410 9.432 9.351 9.432 492,758 +0.09(+0.96%)
Jan 28, 2011 9.576 9.584 9.323 9.343 1,561,726 -0.20(-2.06%)
Jan 27, 2011 9.637 9.657 9.522 9.539 750,399 -0.10(-0.99%)
Jan 26, 2011 9.634 9.719 9.632 9.634 1,589,652 -0.01(-0.06%)
Jan 25, 2011 9.590 9.668 9.514 9.640 1,888,742 +0.08(+0.82%)
Jan 24, 2011 9.345 9.570 9.345 9.562 916,833 +0.22(+2.34%)
Jan 21, 2011 9.461 9.469 9.306 9.343 1,499,761 -0.10(-1.04%)
Jan 20, 2011 9.441 9.477 9.371 9.441 1,418,071 -0.03(-0.30%)
Jan 19, 2011 9.564 9.643 9.427 9.469 1,007,369 -0.06(-0.68%)
Jan 18, 2011 9.578 9.651 9.475 9.533 1,009,148 +0.12(+1.22%)
Jan 14, 2011 9.301 9.435 9.259 9.418 1,624,749 +0.16(+1.76%)
Jan 13, 2011 9.295 9.298 9.174 9.256 2,040,402 -0.18(-1.93%)
Jan 12, 2011 9.202 9.522 9.202 9.438 1,614,631 +0.41(+4.57%)
Jan 11, 2011 9.014 9.057 8.939 9.026 2,322,216 -0.07(-0.74%)
Jan 10, 2011 8.978 9.101 8.888 9.093 2,621,719 -0.04(-0.40%)
Jan 07, 2011 9.264 9.334 9.110 9.129 1,802,860 -0.43(-4.46%)
Jan 06, 2011 9.693 9.724 9.528 9.556 913,425 -0.49(-4.91%)
Jan 05, 2011 9.996 10.08 9.960 10.05 603,800 +0.09(+0.93%)
Jan 04, 2011 10.05 10.11 9.946 9.957 1,157,522 -0.14(-1.39%)
Jan 03, 2011 10.05 10.10 10.03 10.10 385,234 +0.10(+0.97%)
Dec 31, 2010 9.904 10.02 9.898 10.00 174,692 +0.03(+0.32%)
Dec 30, 2010 9.952 10.03 9.926 9.968 473,682 -0.01(-0.06%)
Dec 29, 2010 9.952 9.985 9.848 9.974 822,276 +0.08(+0.85%)
Dec 28, 2010 9.831 9.909 9.750 9.890 536,342 +0.10(+1.00%)
Dec 27, 2010 9.685 9.806 9.685 9.792 527,863 +0.03(+0.32%)
Dec 23, 2010 9.859 9.862 9.735 9.761 215,856 -0.03(-0.34%)
Dec 22, 2010 9.769 9.848 9.769 9.794 563,142 -0.01(-0.15%)
Dec 21, 2010 9.801 9.845 9.775 9.809 791,458 +0.10(+1.07%)
Dec 20, 2010 9.820 9.820 9.700 9.706 273,287 -0.06(-0.63%)
Dec 17, 2010 9.630 9.781 9.599 9.767 791,655 +0.18(+1.87%)
Dec 16, 2010 9.636 9.652 9.535 9.588 1,099,711 -0.09(-0.92%)
Dec 15, 2010 9.736 9.781 9.663 9.678 827,261 -0.03(-0.26%)
Dec 14, 2010 9.708 9.798 9.689 9.703 1,436,846 -0.07(-0.72%)
Dec 13, 2010 9.775 9.817 9.706 9.773 2,013,226 -0.18(-1.80%)
Dec 10, 2010 9.912 9.994 9.843 9.952 1,811,751 -0.07(-0.67%)
Dec 09, 2010 10.02 10.04 9.926 10.02 1,881,267 +0.05(+0.50%)
Dec 08, 2010 10.06 10.07 9.900 9.968 1,082,076 -0.21(-2.09%)
Dec 07, 2010 10.24 10.26 10.17 10.18 603,774 +0.00(+0.03%)
Dec 06, 2010 10.16 10.20 10.11 10.18 859,469 -0.02(-0.16%)
Dec 03, 2010 10.08 10.20 10.07 10.19 681,708 -0.09(-0.92%)
Dec 02, 2010 10.22 10.30 10.20 10.29 785,182 +0.06(+0.60%)
Dec 01, 2010 10.14 10.25 10.14 10.23 1,033,081 +0.16(+1.57%)
Nov 30, 2010 10.02 10.11 9.940 10.07 1,281,967 -0.04(-0.43%)
Nov 29, 2010 10.07 10.12 9.977 10.11 1,043,946 -0.01(-0.08%)
Nov 26, 2010 10.10 10.18 10.06 10.12 1,095,008 -0.22(-2.16%)
Nov 24, 2010 10.32 10.35 10.35 10.35 1,177,929 +0.02(+0.16%)
Nov 23, 2010 10.43 10.43 10.31 10.33 821,689 -0.23(-2.22%)
Nov 22, 2010 10.47 10.60 10.42 10.56 2,448,967 +0.10(+0.91%)
Nov 19, 2010 10.36 10.48 10.35 10.47 883,906 +0.04(+0.35%)
Nov 18, 2010 10.47 10.52 10.42 10.43 2,482,141 +0.10(+1.00%)
Nov 17, 2010 10.35 10.39 10.32 10.33 2,279,886 -0.02(-0.16%)
Nov 16, 2010 10.24 10.37 10.21 10.35 2,972,109 +0.06(+0.63%)
Nov 15, 2010 10.29 10.36 10.26 10.28 1,750,267 -0.11(-1.05%)
Nov 12, 2010 10.44 10.47 10.26 10.39 3,201,487 -0.21(-1.98%)
Nov 11, 2010 10.63 10.65 10.52 10.60 2,355,922 -0.01(-0.11%)
Nov 10, 2010 10.61 10.62 10.46 10.61 3,187,850 +0.36(+3.46%)
Nov 09, 2010 10.23 10.32 10.18 10.26 1,851,895 -0.04(-0.35%)
Nov 08, 2010 9.994 10.30 9.994 10.29 1,549,400 +0.32(+3.20%)
Nov 05, 2010 9.985 10.07 9.840 9.974 3,688,784 -0.37(-3.59%)
Nov 04, 2010 10.18 10.45 10.18 10.35 1,675,157 +0.17(+1.65%)
Nov 03, 2010 10.25 10.26 10.07 10.18 2,342,103 -0.26(-2.52%)
Nov 02, 2010 10.50 10.51 10.40 10.44 2,667,175 -0.56(-5.11%)
Nov 01, 2010 10.92 11.06 10.54 11.00 1,678,236 -0.29(-2.57%)
Oct 29, 2010 11.42 11.46 11.22 11.29 1,949,560 -0.23(-1.97%)
Oct 28, 2010 11.52 11.60 11.48 11.52 259,969 +0.12(+1.03%)
Oct 27, 2010 11.34 11.41 11.33 11.40 340,661 +0.21(+1.85%)
Oct 25, 2010 11.33 11.33 11.19 11.20 751,747 -0.14(-1.23%)
Oct 22, 2010 11.34 11.36 11.21 11.34 341,197 -0.09(-0.78%)
Oct 21, 2010 11.39 11.50 11.37 11.43 724,174 -0.13(-1.11%)
Oct 20, 2010 11.32 11.65 11.31 11.55 761,081 +0.26(+2.33%)
Oct 19, 2010 11.29 11.49 11.24 11.29 1,011,619 -0.15(-1.34%)
Oct 18, 2010 11.39 11.48 11.37 11.44 489,028 -0.01(-0.10%)
Oct 15, 2010 11.46 11.49 11.33 11.46 1,112,589 +0.03(+0.27%)
Oct 14, 2010 11.46 11.46 11.36 11.43 1,342,382 -0.09(-0.80%)
Oct 13, 2010 11.50 11.55 11.46 11.52 1,013,054 -0.01(-0.05%)
Oct 12, 2010 11.46 11.58 11.41 11.52 600,866 -0.03(-0.22%)
Oct 11, 2010 11.51 11.59 11.51 11.55 420,627 +0.01(+0.07%)
Oct 08, 2010 11.54 11.60 11.43 11.54 1,187,774 -0.16(-1.36%)
Oct 07, 2010 11.74 11.74 11.55 11.70 995,211 -0.34(-2.79%)
Oct 06, 2010 12.04 12.04 11.93 12.03 742,971 -0.20(-1.62%)
Oct 05, 2010 12.12 12.25 12.12 12.23 652,000 +0.28(+2.34%)
Oct 04, 2010 11.87 11.97 11.83 11.95 707,529 +0.18(+1.52%)
Oct 01, 2010 11.77 11.82 11.75 11.77 546,746 +0.23(+1.99%)
Sep 30, 2010 11.66 11.82 11.51 11.55 993,502 -0.12(-1.01%)
Sep 29, 2010 11.65 11.83 11.59 11.66 1,408,128 +0.16(+1.36%)
Sep 28, 2010 11.41 11.58 11.31 11.51 1,304,659 +0.17(+1.48%)
Sep 27, 2010 11.40 11.43 11.29 11.34 985,223 +0.02(+0.15%)
Sep 24, 2010 11.15 11.35 11.15 11.32 868,549 +0.29(+2.64%)
Sep 23, 2010 10.98 11.15 10.94 11.03 851,165 -0.17(-1.52%)
Sep 22, 2010 11.31 11.32 11.15 11.20 610,182 -0.14(-1.21%)
Sep 21, 2010 11.39 11.41 11.28 11.34 1,132,295 -0.37(-3.15%)
Sep 20, 2010 11.57 11.73 11.50 11.71 739,713 +0.22(+1.95%)
Sep 17, 2010 11.48 11.61 11.47 11.48 529,994 -0.28(-2.38%)
Sep 15, 2010 11.70 11.78 11.62 11.76 976,740 +0.15(+1.28%)
Sep 14, 2010 11.54 11.70 11.54 11.62 760,895 -0.04(-0.38%)
Sep 13, 2010 11.60 11.67 11.55 11.66 614,610 +0.15(+1.31%)
Sep 10, 2010 11.41 11.51 11.29 11.51 659,138 +0.24(+2.11%)
Sep 09, 2010 11.35 11.41 11.17 11.27 756,049 -0.01(-0.07%)
Sep 08, 2010 11.12 11.31 11.12 11.28 352,055 +0.12(+1.05%)
Sep 07, 2010 11.27 11.27 11.14 11.16 691,779 -0.11(-0.97%)
Sep 03, 2010 11.22 11.31 11.20 11.27 381,524 +0.13(+1.13%)
Sep 02, 2010 11.21 11.21 11.10 11.15 57,271 -0.14(-1.26%)
Sep 01, 2010 11.05 11.32 11.04 11.29 627,427 +0.37(+3.43%)
Aug 31, 2010 10.91 10.93 10.72 10.91 1,788 +0.07(+0.64%)
Aug 30, 2010 10.89 10.89 10.82 10.84 778,963 -0.10(-0.92%)
Aug 27, 2010 11.02 11.02 10.81 10.94 507,474 -0.13(-1.16%)
Aug 26, 2010 11.11 11.17 11.05 11.07 202,926 +0.02(+0.15%)
Aug 25, 2010 10.97 11.10 10.87 11.06 843,887 +0.17(+1.57%)
Aug 24, 2010 10.69 10.96 10.69 10.89 851,383 -0.03(-0.31%)
Aug 23, 2010 10.97 11.01 10.89 10.92 661,713 -0.02(-0.20%)
Aug 20, 2010 10.89 10.96 10.88 10.94 920,617 -0.07(-0.66%)
Aug 19, 2010 10.85 11.18 10.97 11.01 912,692 +0.17(+1.55%)
Aug 18, 2010 10.76 10.92 10.75 10.85 948,848 +0.07(+0.67%)
Aug 17, 2010 10.75 10.83 10.75 10.77 357,444 +0.06(+0.57%)
Aug 16, 2010 10.58 10.76 10.58 10.71 425,251 +0.09(+0.84%)
Aug 13, 2010 10.62 10.63 10.49 10.62 433,863 +0.19(+1.80%)
Aug 12, 2010 10.36 10.53 10.36 10.44 392,288 -0.05(-0.48%)
Aug 11, 2010 10.37 10.54 10.36 10.49 1,269,922 -0.11(-1.03%)
Aug 10, 2010 10.54 10.68 10.52 10.59 1,084,612 -0.19(-1.76%)
Aug 09, 2010 10.55 10.86 10.55 10.78 1,111,005 +0.28(+2.64%)
Aug 06, 2010 10.51 10.52 10.33 10.51 460,403 +0.20(+1.95%)
Aug 05, 2010 10.24 10.32 10.22 10.31 565,257 +0.03(+0.25%)
Aug 04, 2010 10.28 10.32 10.26 10.28 1,521,097 +0.03(+0.33%)
Aug 03, 2010 10.16 10.29 10.13 10.25 1,606,864 -0.37(-3.48%)
Aug 02, 2010 10.56 10.63 10.44 10.62 704,093 +0.12(+1.15%)
Jul 30, 2010 10.50 10.53 10.24 10.50 1,095,008 +0.32(+3.16%)
Jul 29, 2010 10.23 10.33 10.17 10.18 786,941 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.16 10.21 1,779,474 +0.05(+0.52%)
Jul 27, 2010 10.19 10.20 10.12 10.16 647,197 +0.01(+0.14%)
Jul 26, 2010 10.03 10.16 9.982 10.15 1,283,301 +0.08(+0.75%)
Jul 23, 2010 10.06 10.16 10.02 10.07 1,005,196 -0.17(-1.67%)
Jul 22, 2010 10.09 10.30 10.09 10.24 1,918,318 +0.23(+2.32%)
Jul 21, 2010 10.05 10.05 9.949 10.01 925,573 -0.06(-0.56%)
Jul 20, 2010 9.834 10.09 9.795 10.07 1,625,897 +0.14(+1.44%)
Jul 19, 2010 9.887 9.985 9.845 9.924 984,171 +0.08(+0.80%)
Jul 16, 2010 9.845 9.876 9.770 9.845 801,340 -0.02(-0.20%)
Jul 15, 2010 9.896 9.896 9.750 9.865 679,877 +0.05(+0.54%)
Jul 14, 2010 9.773 9.843 9.756 9.812 1,526,944 +0.03(+0.26%)
Jul 13, 2010 9.767 9.806 9.661 9.787 1,628,565 +0.05(+0.49%)
Jul 12, 2010 9.641 9.770 9.641 9.739 336,337 +0.02(+0.23%)
Jul 09, 2010 9.717 9.744 9.577 9.717 301,182 +0.09(+0.90%)
Jul 08, 2010 9.521 9.725 9.521 9.630 728,240 +0.04(+0.38%)
Jul 07, 2010 9.437 9.641 9.437 9.594 738,668 +0.15(+1.63%)
Jul 06, 2010 9.472 9.537 9.378 9.440 882,443 +0.17(+1.84%)
Jul 02, 2010 9.269 9.380 9.242 9.269 1,101,173 -0.05(-0.58%)
Jul 01, 2010 9.296 9.378 9.232 9.323 1,136,823 +0.07(+0.76%)
Jun 30, 2010 9.259 9.426 9.229 9.253 888,621 -0.06(-0.64%)
Jun 29, 2010 9.321 9.480 9.280 9.313 1,403,347 -0.19(-1.96%)
Jun 25, 2010 9.499 9.515 9.426 9.499 622,012 +0.01(+0.09%)
Jun 24, 2010 9.521 9.567 9.451 9.491 294,302 -0.10(-1.04%)
Jun 23, 2010 9.532 9.629 9.491 9.591 551,888 +0.09(+1.00%)
Jun 22, 2010 9.475 9.626 9.448 9.496 572,908 +0.08(+0.89%)
Jun 21, 2010 9.572 9.572 9.359 9.413 1,634,880 -0.19(-1.94%)
Jun 18, 2010 9.599 9.599 9.453 9.599 515,913 +0.12(+1.31%)
Jun 17, 2010 9.505 9.518 9.375 9.475 413,913 +0.02(+0.26%)
Jun 16, 2010 9.499 9.499 9.367 9.451 225,673 -0.07(-0.77%)
Jun 15, 2010 9.361 9.548 9.359 9.524 657,669 +0.16(+1.73%)
Jun 14, 2010 9.426 9.491 9.337 9.361 434,651 +0.02(+0.26%)
Jun 11, 2010 9.226 9.337 9.161 9.337 432,728 +0.11(+1.17%)
Jun 10, 2010 9.202 9.229 9.110 9.229 680,837 +0.03(+0.29%)
Jun 09, 2010 9.213 9.321 9.153 9.202 596,631 -0.01(-0.09%)
Jun 08, 2010 9.140 9.264 9.056 9.210 853,848 +0.29(+3.24%)
Jun 07, 2010 9.056 9.129 8.907 8.921 592,584 -0.16(-1.79%)
Jun 04, 2010 9.083 9.286 9.026 9.083 1,030,991 -0.32(-3.45%)
Jun 03, 2010 9.278 9.461 9.278 9.407 2,224,087 +0.10(+1.10%)
Jun 02, 2010 9.083 9.305 9.083 9.305 809,309 +0.49(+5.55%)
Jun 01, 2010 8.826 8.959 8.756 8.815 1,780,361 -0.14(-1.57%)
May 28, 2010 8.956 9.137 8.937 8.956 3,601,962 -0.11(-1.19%)
May 27, 2010 8.921 9.064 8.915 9.064 1,729,470 +0.22(+2.48%)
May 26, 2010 8.518 8.894 8.518 8.845 3,849,158 +0.33(+3.91%)
May 25, 2010 8.199 8.513 8.199 8.513 2,187,124 +0.19(+2.34%)
May 24, 2010 8.440 8.440 8.253 8.318 1,136,335 -0.43(-4.91%)
May 21, 2010 8.631 8.748 8.583 8.748 1,015,983 +0.08(+0.97%)
May 20, 2010 8.731 8.813 8.613 8.664 1,941,930 -0.25(-2.79%)
May 19, 2010 8.869 8.945 8.823 8.913 524,499 -0.08(-0.93%)
May 18, 2010 9.118 9.148 8.964 8.996 578,653 -0.01(-0.06%)
May 17, 2010 9.010 9.094 8.883 9.002 582,663 -0.03(-0.36%)
May 14, 2010 9.034 9.180 8.940 9.034 561,396 -0.08(-0.83%)
May 13, 2010 9.126 9.218 9.091 9.110 827,580 -0.06(-0.65%)
May 12, 2010 9.180 9.188 9.040 9.169 1,096,686 -0.02(-0.24%)
May 11, 2010 9.245 9.296 9.159 9.191 671,770 -0.09(-1.02%)
May 10, 2010 9.202 9.288 9.182 9.286 1,293,627 +0.44(+4.95%)
May 07, 2010 9.153 9.153 8.756 8.848 1,599,301 +0.18(+2.09%)
May 06, 2010 9.021 9.034 8.540 8.667 1,379,620 -0.46(-5.01%)
May 05, 2010 9.072 9.123 8.940 9.123 1,171,548 -0.14(-1.46%)
May 04, 2010 9.396 9.421 9.232 9.259 1,508,229 -0.36(-3.77%)
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.