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
)
19.76
+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:
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 (%)
Jan 31, 2012
8.970
8.985
8.856
8.958
1,475,803
+0.02(+0.23%)
Jan 30, 2012
9.020
9.031
8.932
8.938
1,030,191
-0.14(-1.55%)
Jan 27, 2012
9.055
9.113
9.037
9.078
378,843
+0.05(+0.55%)
Jan 26, 2012
9.175
9.198
9.026
9.028
563,715
-0.09(-1.03%)
Jan 25, 2012
9.116
9.151
9.061
9.122
899,511
-0.01(-0.16%)
Jan 24, 2012
9.128
9.195
9.093
9.137
619,555
+0.01(+0.10%)
Jan 23, 2012
9.104
9.152
9.081
9.128
717,722
+0.06(+0.71%)
Jan 20, 2012
9.020
9.076
9.005
9.064
1,263,844
+0.06(+0.71%)
Jan 19, 2012
9.031
9.084
8.973
8.999
821,852
-0.07(-0.74%)
Jan 18, 2012
8.973
9.078
8.944
9.066
717,760
+0.15(+1.64%)
Jan 17, 2012
9.058
9.058
8.887
8.920
1,231,478
-0.07(-0.75%)
Jan 13, 2012
8.973
9.028
8.859
8.988
1,335,434
-0.02(-0.19%)
Jan 12, 2012
8.953
9.031
8.907
9.005
768,085
+0.07(+0.82%)
Jan 11, 2012
9.058
9.058
8.915
8.932
548,712
-0.12(-1.36%)
Jan 10, 2012
9.061
9.148
9.046
9.055
929,848
+0.13(+1.41%)
Jan 09, 2012
9.052
9.061
8.897
8.929
1,729,291
-0.02(-0.20%)
Jan 06, 2012
8.964
8.999
8.920
8.947
739,958
-0.04(-0.39%)
Jan 05, 2012
9.061
9.064
8.932
8.982
756,401
-0.09(-0.97%)
Jan 04, 2012
9.075
9.160
9.061
9.069
1,073,020
+0.08(+0.94%)
Dec 30, 2011
8.976
9.093
8.953
8.985
1,131,974
-0.01(-0.06%)
Dec 29, 2011
9.040
9.066
8.971
8.990
743,386
+0.01(+0.16%)
Dec 28, 2011
9.131
9.131
8.950
8.976
507,173
-0.16(-1.79%)
Dec 27, 2011
9.119
9.221
9.119
9.140
522,555
-0.03(-0.32%)
Dec 23, 2011
9.239
9.289
9.140
9.169
777,873
+0.05(+0.58%)
Dec 21, 2011
9.151
9.172
9.104
9.116
1,490,402
+0.04(+0.45%)
Dec 20, 2011
9.081
9.151
9.043
9.075
721,783
+0.06(+0.65%)
Dec 19, 2011
9.052
9.123
8.996
9.017
1,005,851
-0.15(-1.66%)
Dec 16, 2011
9.183
9.221
9.125
9.169
1,490,259
+0.06(+0.67%)
Dec 15, 2011
9.335
9.335
9.093
9.107
719,344
+0.04(+0.45%)
Dec 14, 2011
9.093
9.151
9.064
9.066
788,863
-0.15(-1.68%)
Dec 13, 2011
9.254
9.330
9.198
9.221
383,493
-0.04(-0.44%)
Dec 12, 2011
9.274
9.306
9.213
9.262
907,075
-0.05(-0.50%)
Dec 09, 2011
9.286
9.356
9.233
9.309
718,687
+0.01(+0.06%)
Dec 08, 2011
9.334
9.414
9.289
9.303
620,017
-0.06(-0.66%)
Dec 07, 2011
9.356
9.411
9.327
9.365
843,937
-0.04(-0.44%)
Dec 06, 2011
9.482
9.528
9.391
9.406
875,794
-0.11(-1.14%)
Dec 05, 2011
9.487
9.601
9.418
9.514
780,330
-0.04(-0.37%)
Dec 02, 2011
9.587
9.619
9.528
9.549
468,764
-0.04(-0.43%)
Dec 01, 2011
9.490
9.663
9.487
9.590
1,329,634
+0.02(+0.18%)
Nov 30, 2011
9.666
9.666
9.449
9.572
1,429,375
+0.27(+2.86%)
Nov 29, 2011
9.292
9.382
9.254
9.306
878,726
-0.11(-1.21%)
Nov 28, 2011
9.458
9.487
9.341
9.420
708,128
+0.09(+0.94%)
Nov 25, 2011
9.452
9.540
9.321
9.332
470,800
-0.16(-1.69%)
Nov 23, 2011
9.534
9.593
9.479
9.493
513,184
+0.01(+0.09%)
Nov 22, 2011
9.484
9.543
9.444
9.484
731,076
+0.06(+0.65%)
Nov 21, 2011
9.590
9.590
9.423
9.423
514,207
-0.23(-2.33%)
Nov 18, 2011
9.727
9.748
9.645
9.648
259,632
-0.08(-0.78%)
Nov 17, 2011
9.715
9.876
9.674
9.724
499,061
-0.09(-0.92%)
Nov 16, 2011
9.712
9.926
9.712
9.815
650,481
+0.04(+0.39%)
Nov 15, 2011
9.698
9.785
9.669
9.777
436,312
+0.08(+0.81%)
Nov 14, 2011
9.748
9.762
9.660
9.698
343,996
-0.09(-0.90%)
Nov 11, 2011
9.783
9.829
9.677
9.785
670,137
+0.07(+0.69%)
Nov 10, 2011
9.748
9.823
9.707
9.718
755,494
-0.02(-0.18%)
Nov 09, 2011
9.753
9.823
9.718
9.736
650,687
-0.22(-2.17%)
Nov 08, 2011
9.967
9.975
9.920
9.952
555,729
+0.01(+0.06%)
Nov 07, 2011
9.856
9.952
9.841
9.946
351,106
+0.07(+0.71%)
Nov 04, 2011
9.975
10.06
9.821
9.876
381,440
-0.12(-1.17%)
Nov 03, 2011
10.04
10.04
9.879
9.993
480,678
+0.04(+0.41%)
Nov 02, 2011
9.864
9.964
9.771
9.952
891,518
+0.33(+3.43%)
Nov 01, 2011
9.736
9.818
9.575
9.622
713,869
-0.26(-2.60%)
Oct 31, 2011
9.859
10.00
9.733
9.879
511,203
-0.04(-0.38%)
Oct 28, 2011
9.867
9.955
9.861
9.917
779,399
-0.15(-1.48%)
Oct 27, 2011
9.832
10.08
9.806
10.07
1,259,229
+0.25(+2.50%)
Oct 26, 2011
9.774
9.850
9.718
9.821
419,469
+0.15(+1.51%)
Oct 25, 2011
9.701
9.730
9.631
9.674
516,400
-0.08(-0.87%)
Oct 24, 2011
9.473
9.759
9.473
9.759
787,241
+0.29(+3.09%)
Oct 21, 2011
9.484
9.578
9.455
9.467
707,971
+0.01(+0.12%)
Oct 20, 2011
9.607
9.639
9.408
9.455
1,135,878
-0.21(-2.15%)
Oct 19, 2011
9.648
9.715
9.584
9.663
743,557
+0.04(+0.39%)
Oct 18, 2011
9.411
9.639
9.394
9.625
742,890
+0.17(+1.76%)
Oct 17, 2011
9.496
9.499
9.379
9.458
962,967
-0.04(-0.37%)
Oct 14, 2011
9.514
9.551
9.420
9.493
1,391,493
-0.18(-1.81%)
Oct 13, 2011
9.601
9.701
9.572
9.669
1,642,011
-0.06(-0.66%)
Oct 12, 2011
9.654
9.823
9.639
9.733
975,284
+0.10(+1.03%)
Oct 11, 2011
9.575
9.651
9.517
9.634
405,014
-0.06(-0.66%)
Oct 10, 2011
9.528
9.727
9.511
9.698
684,408
+0.28(+2.98%)
Oct 07, 2011
9.511
9.622
9.397
9.417
831,230
-0.42(-4.25%)
Oct 06, 2011
9.891
9.894
9.730
9.835
1,147,404
-0.06(-0.59%)
Oct 05, 2011
9.777
9.917
9.712
9.894
777,162
+0.25(+2.54%)
Oct 04, 2011
9.432
9.648
9.373
9.648
1,393,433
+0.28(+2.96%)
Oct 03, 2011
9.596
9.680
9.356
9.370
1,217,166
-0.30(-3.05%)
Sep 30, 2011
9.578
9.937
9.578
9.666
1,269,592
-0.01(-0.06%)
Sep 29, 2011
9.718
9.777
9.560
9.671
632,499
+0.15(+1.60%)
Sep 28, 2011
9.639
9.736
9.520
9.520
587,740
-0.09(-0.94%)
Sep 27, 2011
9.540
9.730
9.479
9.610
900,742
+0.20(+2.14%)
Sep 26, 2011
9.186
9.420
9.125
9.408
1,270,571
+0.23(+2.48%)
Sep 23, 2011
9.359
9.359
9.069
9.180
667,089
+0.27(+3.05%)
Sep 22, 2011
9.061
9.075
8.853
8.909
1,015,626
-0.63(-6.56%)
Sep 21, 2011
9.645
9.692
9.534
9.534
837,991
-0.13(-1.33%)
Sep 20, 2011
9.707
9.850
9.663
9.663
790,478
-0.04(-0.45%)
Sep 19, 2011
9.730
9.768
9.689
9.707
602,524
-0.14(-1.45%)
Sep 16, 2011
9.923
9.923
9.783
9.850
1,534,312
-0.20(-2.01%)
Sep 15, 2011
9.993
10.06
9.937
10.05
1,621,075
+0.17(+1.72%)
Sep 14, 2011
9.823
9.923
9.791
9.882
1,051,109
-0.14(-1.40%)
Sep 13, 2011
10.05
10.10
9.961
10.02
676,282
-0.14(-1.41%)
Sep 12, 2011
10.08
10.18
10.05
10.17
1,188,649
-0.13(-1.28%)
Sep 09, 2011
10.38
10.39
10.26
10.30
1,658,557
-0.06(-0.59%)
Sep 08, 2011
10.47
10.47
10.27
10.36
1,409,883
-0.31(-2.90%)
Sep 07, 2011
10.65
10.71
10.61
10.67
2,842,341
+0.10(+0.94%)
Sep 06, 2011
10.33
10.58
10.33
10.57
3,384,197
+0.65(+6.54%)
Sep 02, 2011
9.955
10.01
9.850
9.920
432,251
-0.11(-1.08%)
Sep 01, 2011
9.967
10.07
9.967
10.03
869,591
+0.03(+0.26%)
Aug 31, 2011
9.961
10.01
9.908
10.00
1,000,370
+0.07(+0.74%)
Aug 30, 2011
9.894
9.996
9.894
9.929
1,054,086
-0.04(-0.38%)
Aug 29, 2011
10.05
10.07
9.911
9.967
495,766
+0.13(+1.28%)
Aug 26, 2011
9.821
9.894
9.669
9.841
597,522
+0.13(+1.32%)
Aug 25, 2011
9.853
9.882
9.695
9.712
1,027,933
-0.37(-3.65%)
Aug 24, 2011
10.05
10.15
10.02
10.08
1,031,135
-0.16(-1.60%)
Aug 23, 2011
10.01
10.27
10.01
10.24
601,562
+0.24(+2.37%)
Aug 22, 2011
10.07
10.09
9.964
10.01
706,507
-0.07(-0.70%)
Aug 19, 2011
10.07
10.22
10.03
10.08
920,675
-0.01(-0.12%)
Aug 18, 2011
9.897
10.19
9.897
10.09
1,846,661
+0.10(+1.00%)
Aug 17, 2011
9.891
10.04
9.882
9.990
1,163,851
+0.03(+0.29%)
Aug 16, 2011
9.905
9.993
9.864
9.961
1,049,566
-0.04(-0.38%)
Aug 15, 2011
9.867
10.10
9.861
9.999
1,786,400
+0.15(+1.57%)
Aug 12, 2011
9.777
10.05
9.777
9.844
1,529,984
-0.10(-0.97%)
Aug 11, 2011
9.654
10.01
9.651
9.940
1,173,085
+0.36(+3.75%)
Aug 10, 2011
9.677
9.815
9.572
9.581
1,442,253
-0.33(-3.36%)
Aug 09, 2011
10.12
9.929
9.572
9.914
1,432,132
+0.27(+2.82%)
Aug 08, 2011
10.12
10.19
9.639
9.642
1,775,822
-0.57(-5.55%)
Aug 05, 2011
10.37
10.49
10.19
10.21
2,681,344
-0.34(-3.19%)
Aug 04, 2011
10.54
10.80
10.48
10.55
1,748,707
+0.02(+0.17%)
Aug 03, 2011
10.48
10.55
10.33
10.53
1,112,626
+0.09(+0.90%)
Aug 02, 2011
10.38
10.48
10.30
10.43
1,642,781
+0.14(+1.33%)
Aug 01, 2011
10.35
10.37
10.25
10.30
823,854
+0.10(+0.95%)
Jul 29, 2011
10.05
10.23
9.996
10.20
822,800
+0.15(+1.48%)
Jul 28, 2011
10.12
10.16
10.01
10.05
733,857
-0.11(-1.06%)
Jul 27, 2011
10.13
10.20
10.11
10.16
767,852
+0.03(+0.29%)
Jul 26, 2011
10.04
10.17
10.01
10.13
844,187
+0.05(+0.52%)
Jul 25, 2011
10.14
10.18
10.07
10.08
693,762
-0.17(-1.63%)
Jul 22, 2011
10.22
10.27
10.22
10.24
850,441
+0.16(+1.62%)
Jul 21, 2011
9.905
10.09
9.891
10.08
655,158
+0.34(+3.45%)
Jul 20, 2011
9.748
9.847
9.730
9.745
1,049,761
-0.00(-0.03%)
Jul 19, 2011
9.724
9.780
9.708
9.748
989,158
-0.04(-0.36%)
Jul 18, 2011
9.748
9.832
9.745
9.783
1,202,793
-0.08(-0.86%)
Jul 15, 2011
9.841
9.891
9.748
9.867
613,370
+0.16(+1.69%)
Jul 14, 2011
9.689
9.710
9.645
9.704
1,206,940
+0.06(+0.64%)
Jul 13, 2011
9.631
9.715
9.631
9.642
580,589
+0.03(+0.27%)
Jul 12, 2011
9.601
9.704
9.593
9.616
1,727,854
-0.06(-0.60%)
Jul 11, 2011
9.750
9.750
9.648
9.674
557,354
-0.17(-1.69%)
Jul 08, 2011
9.838
9.856
9.797
9.841
582,625
-0.04(-0.36%)
Jul 07, 2011
9.867
9.911
9.821
9.876
500,980
+0.03(+0.33%)
Jul 06, 2011
9.879
9.923
9.829
9.844
1,608,823
-0.09(-0.88%)
Jul 05, 2011
9.952
9.978
9.902
9.932
754,632
-0.14(-1.36%)
Jul 01, 2011
10.02
10.07
9.967
10.07
613,996
-0.01(-0.14%)
Jun 30, 2011
10.01
10.09
9.987
10.08
742,897
+0.10(+1.00%)
Jun 29, 2011
9.955
9.987
9.885
9.984
295,385
+0.07(+0.71%)
Jun 28, 2011
9.821
9.937
9.821
9.914
383,531
+0.15(+1.50%)
Jun 27, 2011
9.695
9.771
9.628
9.768
402,766
+0.00(+0.03%)
Jun 24, 2011
9.783
9.823
9.724
9.765
598,387
-0.01(-0.12%)
Jun 23, 2011
9.651
9.806
9.642
9.777
476,507
+0.07(+0.75%)
Jun 22, 2011
9.634
9.748
9.634
9.704
506,359
+0.06(+0.58%)
Jun 21, 2011
9.587
9.683
9.587
9.648
1,640,540
+0.18(+1.95%)
Jun 20, 2011
9.452
9.470
9.446
9.464
2,137,220
+0.01(+0.09%)
Jun 17, 2011
9.493
9.558
9.423
9.455
1,777,450
-0.17(-1.76%)
Jun 16, 2011
9.692
9.692
9.560
9.625
826,057
-0.18(-1.85%)
Jun 15, 2011
9.818
9.867
9.785
9.806
910,904
-0.06(-0.65%)
Jun 14, 2011
9.923
9.937
9.829
9.870
853,189
+0.08(+0.81%)
Jun 13, 2011
9.742
9.873
9.742
9.791
588,756
+0.08(+0.86%)
Jun 10, 2011
9.724
9.752
9.682
9.707
1,734,879
-0.01(-0.09%)
Jun 09, 2011
9.744
9.755
9.707
9.716
2,251,561
-0.02(-0.20%)
Jun 08, 2011
9.817
9.822
9.696
9.735
1,281,167
-0.08(-0.77%)
Jun 07, 2011
9.853
9.884
9.803
9.811
847,978
-0.06(-0.60%)
Jun 06, 2011
9.991
9.999
9.862
9.870
651,558
-0.15(-1.48%)
Jun 03, 2011
9.974
10.09
9.974
10.02
330,697
+0.05(+0.48%)
May 24, 2011
9.887
9.999
9.887
9.971
432,946
+0.22(+2.27%)
May 23, 2011
9.834
9.853
9.707
9.750
2,077,289
-0.19(-1.95%)
May 20, 2011
10.02
10.06
9.918
9.943
463,944
-0.07(-0.67%)
May 19, 2011
10.16
10.10
9.937
10.01
1,308,451
-0.15(-1.52%)
May 18, 2011
10.10
10.18
10.07
10.16
575,788
+0.13(+1.31%)
May 17, 2011
10.02
10.05
9.982
10.03
515,313
+0.02(+0.20%)
May 16, 2011
10.03
10.07
9.998
10.01
399,267
-0.02(-0.22%)
May 13, 2011
10.13
10.17
10.02
10.04
985,702
-0.10(-0.94%)
May 12, 2011
10.08
10.16
10.05
10.13
410,990
+0.06(+0.58%)
May 11, 2011
9.985
10.10
9.977
10.07
893,694
+0.06(+0.65%)
May 10, 2011
9.954
10.04
9.907
10.01
372,620
+0.04(+0.39%)
May 09, 2011
9.881
9.996
9.881
9.968
550,685
+0.05(+0.48%)
May 06, 2011
9.935
10.04
9.879
9.921
1,127,422
+0.04(+0.45%)
May 05, 2011
9.881
9.963
9.822
9.876
2,370,177
-0.19(-1.84%)
May 04, 2011
10.03
10.06
9.991
10.06
1,243,407
-0.03(-0.28%)
May 03, 2011
10.07
10.09
9.996
10.09
3,847,825
-0.03(-0.33%)
May 02, 2011
10.09
10.17
10.08
10.12
597,826
-0.02(-0.17%)
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%)
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.