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 )

18.80 +0.15 (+0.78%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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, 2011 9.529 9.625 9.512 9.594 659,087 +0.08(+0.86%)
Feb 25, 2011 9.470 9.524 9.454 9.512 1,379,368 +0.15(+1.65%)
Feb 24, 2011 9.324 9.411 9.316 9.358 1,170,764 -0.02(-0.24%)
Feb 23, 2011 9.400 9.512 9.310 9.381 1,145,942 -0.02(-0.21%)
Feb 22, 2011 9.465 9.510 9.386 9.400 1,327,419 -0.15(-1.56%)
Feb 18, 2011 9.490 9.583 9.490 9.549 805,554 +0.05(+0.50%)
Feb 17, 2011 9.381 9.507 9.381 9.501 1,038,295 +0.07(+0.71%)
Feb 16, 2011 9.456 9.476 9.400 9.434 1,015,013 -0.03(-0.27%)
Feb 15, 2011 9.510 9.540 9.428 9.459 1,096,509 -0.03(-0.30%)
Feb 14, 2011 9.552 9.597 9.400 9.487 807,631 -0.18(-1.83%)
Feb 11, 2011 9.540 9.664 9.540 9.664 611,771 +0.08(+0.79%)
Feb 10, 2011 9.585 9.627 9.555 9.588 861,419 -0.22(-2.29%)
Feb 09, 2011 9.799 9.813 9.757 9.813 700,370 +0.05(+0.49%)
Feb 08, 2011 9.689 9.765 9.627 9.765 783,173 +0.09(+0.96%)
Feb 07, 2011 9.597 9.706 9.597 9.672 518,087 +0.01(+0.15%)
Feb 04, 2011 9.639 9.672 9.571 9.658 393,167 +0.09(+0.94%)
Feb 03, 2011 9.577 9.605 9.543 9.569 219,726 +0.00(+0.00%)
Feb 02, 2011 9.529 9.650 9.487 9.569 848,230 +0.08(+0.80%)
Feb 01, 2011 9.482 9.504 9.407 9.493 451,474 +0.06(+0.62%)
Jan 31, 2011 9.411 9.434 9.352 9.434 492,685 +0.09(+0.96%)
Jan 28, 2011 9.577 9.585 9.324 9.344 1,561,493 -0.20(-2.06%)
Jan 27, 2011 9.639 9.658 9.524 9.540 750,287 -0.10(-0.99%)
Jan 26, 2011 9.636 9.720 9.633 9.636 1,589,415 -0.01(-0.06%)
Jan 25, 2011 9.591 9.670 9.515 9.642 1,888,461 +0.08(+0.82%)
Jan 24, 2011 9.347 9.571 9.347 9.563 916,697 +0.22(+2.34%)
Jan 21, 2011 9.462 9.470 9.308 9.344 1,499,538 -0.10(-1.04%)
Jan 20, 2011 9.442 9.479 9.372 9.442 1,417,860 -0.03(-0.30%)
Jan 19, 2011 9.566 9.644 9.428 9.470 1,007,219 -0.06(-0.68%)
Jan 18, 2011 9.580 9.653 9.476 9.535 1,008,998 +0.12(+1.22%)
Jan 14, 2011 9.302 9.437 9.260 9.420 1,624,508 +0.16(+1.76%)
Jan 13, 2011 9.296 9.299 9.176 9.257 2,040,098 -0.18(-1.93%)
Jan 12, 2011 9.204 9.524 9.204 9.439 1,614,390 +0.41(+4.57%)
Jan 11, 2011 9.016 9.058 8.940 9.027 2,321,870 -0.07(-0.74%)
Jan 10, 2011 8.979 9.103 8.890 9.094 2,621,329 -0.04(-0.40%)
Jan 07, 2011 9.266 9.336 9.111 9.131 1,802,592 -0.43(-4.46%)
Jan 06, 2011 9.695 9.726 9.529 9.557 913,290 -0.49(-4.91%)
Jan 05, 2011 9.998 10.08 9.961 10.05 603,710 +0.09(+0.93%)
Jan 04, 2011 10.05 10.12 9.947 9.959 1,157,350 -0.14(-1.39%)
Jan 03, 2011 10.05 10.10 10.03 10.10 385,177 +0.10(+0.97%)
Dec 31, 2010 9.905 10.02 9.900 10.00 174,666 +0.03(+0.32%)
Dec 30, 2010 9.953 10.03 9.928 9.970 473,612 -0.01(-0.06%)
Dec 29, 2010 9.953 9.987 9.849 9.975 822,154 +0.08(+0.85%)
Dec 28, 2010 9.832 9.911 9.751 9.891 536,262 +0.10(+1.00%)
Dec 27, 2010 9.686 9.807 9.686 9.793 527,784 +0.03(+0.32%)
Dec 23, 2010 9.860 9.863 9.737 9.762 215,824 -0.03(-0.34%)
Dec 22, 2010 9.771 9.849 9.771 9.796 563,058 -0.01(-0.15%)
Dec 21, 2010 9.802 9.847 9.777 9.810 791,340 +0.10(+1.07%)
Dec 20, 2010 9.822 9.822 9.702 9.707 273,246 -0.06(-0.63%)
Dec 17, 2010 9.631 9.782 9.601 9.769 791,537 +0.18(+1.87%)
Dec 16, 2010 9.637 9.654 9.536 9.590 1,099,547 -0.09(-0.92%)
Dec 15, 2010 9.738 9.782 9.664 9.679 827,138 -0.03(-0.26%)
Dec 14, 2010 9.710 9.799 9.690 9.704 1,436,632 -0.07(-0.72%)
Dec 13, 2010 9.777 9.819 9.707 9.774 2,012,926 -0.18(-1.80%)
Dec 10, 2010 9.914 9.995 9.844 9.953 1,811,481 -0.07(-0.67%)
Dec 09, 2010 10.02 10.04 9.928 10.02 1,880,987 +0.05(+0.50%)
Dec 08, 2010 10.06 10.08 9.902 9.970 1,081,915 -0.21(-2.09%)
Dec 07, 2010 10.24 10.27 10.17 10.18 603,684 +0.00(+0.03%)
Dec 06, 2010 10.17 10.20 10.11 10.18 859,341 -0.02(-0.16%)
Dec 03, 2010 10.08 10.20 10.07 10.20 681,607 -0.10(-0.92%)
Dec 02, 2010 10.22 10.30 10.20 10.29 785,065 +0.06(+0.60%)
Dec 01, 2010 10.14 10.25 10.14 10.23 1,032,927 +0.16(+1.57%)
Nov 30, 2010 10.02 10.11 9.942 10.07 1,281,776 -0.04(-0.43%)
Nov 29, 2010 10.08 10.13 9.978 10.12 1,043,790 -0.01(-0.08%)
Nov 26, 2010 10.10 10.18 10.06 10.12 1,094,845 -0.22(-2.16%)
Nov 24, 2010 10.32 10.35 10.35 10.35 1,177,753 +0.02(+0.16%)
Nov 23, 2010 10.43 10.43 10.31 10.33 821,567 -0.23(-2.22%)
Nov 22, 2010 10.48 10.60 10.42 10.57 2,448,602 +0.10(+0.91%)
Nov 19, 2010 10.36 10.48 10.35 10.47 883,774 +0.04(+0.35%)
Nov 18, 2010 10.48 10.53 10.42 10.43 2,481,771 +0.10(+1.00%)
Nov 17, 2010 10.35 10.39 10.32 10.33 2,279,547 -0.02(-0.16%)
Nov 16, 2010 10.24 10.37 10.21 10.35 2,971,667 +0.06(+0.63%)
Nov 15, 2010 10.29 10.36 10.26 10.28 1,750,006 -0.11(-1.05%)
Nov 12, 2010 10.45 10.47 10.26 10.39 3,201,010 -0.21(-1.98%)
Nov 11, 2010 10.63 10.65 10.52 10.60 2,355,571 -0.01(-0.11%)
Nov 10, 2010 10.62 10.62 10.46 10.61 3,187,376 +0.36(+3.46%)
Nov 09, 2010 10.24 10.32 10.18 10.26 1,851,619 -0.04(-0.35%)
Nov 08, 2010 9.995 10.30 9.995 10.29 1,549,169 +0.32(+3.20%)
Nov 05, 2010 9.987 10.07 9.841 9.975 3,688,235 -0.37(-3.59%)
Nov 04, 2010 10.18 10.46 10.18 10.35 1,674,908 +0.17(+1.65%)
Nov 03, 2010 10.25 10.27 10.07 10.18 2,341,755 -0.26(-2.52%)
Nov 02, 2010 10.50 10.52 10.40 10.44 2,666,779 -0.56(-5.11%)
Nov 01, 2010 10.92 11.07 10.55 11.00 1,677,987 -0.29(-2.57%)
Oct 29, 2010 11.42 11.46 11.22 11.30 1,949,270 -0.23(-1.97%)
Oct 28, 2010 11.52 11.60 11.48 11.52 259,930 +0.12(+1.03%)
Oct 27, 2010 11.34 11.41 11.33 11.40 340,610 +0.21(+1.85%)
Oct 25, 2010 11.33 11.33 11.19 11.20 751,635 -0.14(-1.23%)
Oct 22, 2010 11.34 11.36 11.21 11.34 341,147 -0.09(-0.78%)
Oct 21, 2010 11.39 11.50 11.37 11.43 724,066 -0.13(-1.11%)
Oct 20, 2010 11.32 11.65 11.31 11.56 760,968 +0.26(+2.33%)
Oct 19, 2010 11.29 11.49 11.24 11.29 1,011,469 -0.15(-1.34%)
Oct 18, 2010 11.40 11.48 11.38 11.45 488,955 -0.01(-0.10%)
Oct 15, 2010 11.47 11.49 11.33 11.46 1,112,424 +0.03(+0.27%)
Oct 14, 2010 11.46 11.47 11.37 11.43 1,342,182 -0.09(-0.80%)
Oct 13, 2010 11.51 11.55 11.47 11.52 1,012,903 -0.01(-0.05%)
Oct 12, 2010 11.47 11.58 11.41 11.52 600,777 -0.03(-0.22%)
Oct 11, 2010 11.52 11.59 11.51 11.55 420,565 +0.01(+0.07%)
Oct 08, 2010 11.54 11.60 11.44 11.54 1,187,597 -0.16(-1.36%)
Oct 07, 2010 11.74 11.74 11.55 11.70 995,063 -0.34(-2.79%)
Oct 06, 2010 12.04 12.04 11.93 12.04 742,860 -0.20(-1.62%)
Oct 05, 2010 12.12 12.25 12.12 12.24 651,903 +0.28(+2.34%)
Oct 04, 2010 11.87 11.97 11.83 11.96 707,424 +0.18(+1.52%)
Oct 01, 2010 11.78 11.82 11.75 11.78 546,664 +0.23(+1.99%)
Sep 30, 2010 11.66 11.82 11.51 11.55 993,354 -0.12(-1.01%)
Sep 29, 2010 11.65 11.83 11.59 11.66 1,407,919 +0.16(+1.36%)
Sep 28, 2010 11.41 11.58 11.31 11.51 1,304,465 +0.17(+1.48%)
Sep 27, 2010 11.40 11.43 11.29 11.34 985,076 +0.02(+0.15%)
Sep 24, 2010 11.16 11.35 11.16 11.32 868,420 +0.29(+2.64%)
Sep 23, 2010 10.98 11.15 10.94 11.03 851,038 -0.17(-1.52%)
Sep 22, 2010 11.31 11.33 11.16 11.20 610,091 -0.14(-1.21%)
Sep 21, 2010 11.39 11.41 11.28 11.34 1,132,126 -0.37(-3.15%)
Sep 20, 2010 11.57 11.73 11.50 11.71 739,603 +0.22(+1.95%)
Sep 17, 2010 11.49 11.61 11.47 11.49 529,915 -0.28(-2.38%)
Sep 15, 2010 11.70 11.78 11.62 11.77 976,594 +0.15(+1.28%)
Sep 14, 2010 11.54 11.70 11.54 11.62 760,782 -0.04(-0.38%)
Sep 13, 2010 11.60 11.68 11.56 11.66 614,518 +0.15(+1.31%)
Sep 10, 2010 11.41 11.51 11.30 11.51 659,040 +0.24(+2.11%)
Sep 09, 2010 11.35 11.42 11.17 11.27 755,937 -0.01(-0.07%)
Sep 08, 2010 11.12 11.31 11.12 11.28 352,003 +0.12(+1.05%)
Sep 07, 2010 11.27 11.27 11.14 11.16 691,676 -0.11(-0.97%)
Sep 03, 2010 11.22 11.31 11.21 11.27 381,467 +0.13(+1.13%)
Sep 02, 2010 11.21 11.21 11.10 11.15 57,262 -0.14(-1.26%)
Sep 01, 2010 11.05 11.33 11.05 11.29 627,334 +0.37(+3.43%)
Aug 31, 2010 10.92 10.93 10.72 10.92 1,787 +0.07(+0.64%)
Aug 30, 2010 10.89 10.90 10.82 10.85 778,847 -0.10(-0.92%)
Aug 27, 2010 11.02 11.02 10.81 10.95 507,399 -0.13(-1.16%)
Aug 26, 2010 11.11 11.17 11.05 11.07 202,896 +0.02(+0.15%)
Aug 25, 2010 10.98 11.10 10.87 11.06 843,761 +0.17(+1.57%)
Aug 24, 2010 10.69 10.96 10.69 10.89 851,256 -0.03(-0.31%)
Aug 23, 2010 10.97 11.02 10.89 10.92 661,615 -0.02(-0.20%)
Aug 20, 2010 10.89 10.96 10.88 10.94 920,480 -0.07(-0.66%)
Aug 19, 2010 10.85 11.18 10.98 11.02 912,556 +0.17(+1.55%)
Aug 18, 2010 10.76 10.92 10.76 10.85 948,707 +0.07(+0.67%)
Aug 17, 2010 10.75 10.83 10.75 10.78 357,391 +0.06(+0.57%)
Aug 16, 2010 10.58 10.76 10.58 10.71 425,188 +0.09(+0.84%)
Aug 13, 2010 10.62 10.63 10.49 10.62 433,799 +0.19(+1.80%)
Aug 12, 2010 10.36 10.53 10.36 10.44 392,230 -0.05(-0.48%)
Aug 11, 2010 10.37 10.54 10.36 10.49 1,269,733 -0.11(-1.03%)
Aug 10, 2010 10.54 10.68 10.52 10.60 1,084,451 -0.19(-1.76%)
Aug 09, 2010 10.55 10.86 10.55 10.79 1,110,840 +0.28(+2.63%)
Aug 06, 2010 10.51 10.52 10.33 10.51 460,334 +0.20(+1.95%)
Aug 05, 2010 10.24 10.32 10.22 10.31 565,173 +0.03(+0.24%)
Aug 04, 2010 10.28 10.32 10.26 10.28 1,520,871 +0.03(+0.33%)
Aug 03, 2010 10.17 10.29 10.13 10.25 1,606,625 -0.37(-3.48%)
Aug 02, 2010 10.57 10.63 10.44 10.62 703,988 +0.12(+1.15%)
Jul 30, 2010 10.50 10.53 10.24 10.50 1,094,845 +0.32(+3.16%)
Jul 29, 2010 10.23 10.33 10.17 10.18 786,824 -0.04(-0.38%)
Jul 28, 2010 10.25 10.25 10.17 10.22 1,779,210 +0.05(+0.52%)
Jul 27, 2010 10.19 10.20 10.12 10.16 647,101 +0.01(+0.14%)
Jul 26, 2010 10.03 10.16 9.984 10.15 1,283,110 +0.08(+0.75%)
Jul 23, 2010 10.06 10.16 10.02 10.07 1,005,047 -0.17(-1.67%)
Jul 22, 2010 10.09 10.31 10.09 10.24 1,918,032 +0.23(+2.32%)
Jul 21, 2010 10.05 10.05 9.950 10.01 925,436 -0.06(-0.56%)
Jul 20, 2010 9.836 10.09 9.796 10.07 1,625,655 +0.14(+1.44%)
Jul 19, 2010 9.889 9.987 9.847 9.925 984,025 +0.08(+0.80%)
Jul 16, 2010 9.847 9.878 9.771 9.847 801,220 -0.02(-0.20%)
Jul 15, 2010 9.897 9.897 9.752 9.866 679,776 +0.05(+0.54%)
Jul 14, 2010 9.774 9.844 9.757 9.813 1,526,717 +0.03(+0.26%)
Jul 13, 2010 9.769 9.808 9.662 9.788 1,628,323 +0.05(+0.49%)
Jul 12, 2010 9.643 9.771 9.643 9.741 336,287 +0.02(+0.23%)
Jul 09, 2010 9.718 9.746 9.578 9.718 301,137 +0.09(+0.90%)
Jul 08, 2010 9.522 9.727 9.522 9.631 728,131 +0.04(+0.38%)
Jul 07, 2010 9.439 9.643 9.439 9.595 738,558 +0.15(+1.63%)
Jul 06, 2010 9.474 9.538 9.379 9.441 882,312 +0.17(+1.84%)
Jul 02, 2010 9.271 9.382 9.244 9.271 1,101,009 -0.05(-0.58%)
Jul 01, 2010 9.298 9.379 9.233 9.325 1,136,654 +0.07(+0.76%)
Jun 30, 2010 9.260 9.428 9.230 9.255 888,489 -0.06(-0.64%)
Jun 29, 2010 9.322 9.482 9.282 9.314 1,403,139 -0.19(-1.96%)
Jun 25, 2010 9.501 9.517 9.428 9.501 621,919 +0.01(+0.09%)
Jun 24, 2010 9.522 9.568 9.452 9.492 294,258 -0.10(-1.04%)
Jun 23, 2010 9.533 9.630 9.492 9.593 551,806 +0.09(+1.00%)
Jun 22, 2010 9.476 9.628 9.449 9.498 572,822 +0.08(+0.89%)
Jun 21, 2010 9.574 9.574 9.360 9.414 1,634,637 -0.19(-1.94%)
Jun 18, 2010 9.601 9.601 9.455 9.601 515,836 +0.12(+1.31%)
Jun 17, 2010 9.506 9.520 9.376 9.476 413,852 +0.02(+0.26%)
Jun 16, 2010 9.501 9.501 9.368 9.452 225,639 -0.07(-0.77%)
Jun 15, 2010 9.363 9.549 9.360 9.525 657,571 +0.16(+1.73%)
Jun 14, 2010 9.428 9.492 9.338 9.363 434,587 +0.02(+0.26%)
Jun 11, 2010 9.228 9.338 9.163 9.338 432,664 +0.11(+1.17%)
Jun 10, 2010 9.203 9.230 9.111 9.230 680,736 +0.03(+0.29%)
Jun 09, 2010 9.214 9.322 9.155 9.203 596,542 -0.01(-0.09%)
Jun 08, 2010 9.141 9.265 9.057 9.211 853,721 +0.29(+3.24%)
Jun 07, 2010 9.057 9.130 8.909 8.922 592,496 -0.16(-1.79%)
Jun 04, 2010 9.084 9.287 9.027 9.084 1,030,837 -0.32(-3.45%)
Jun 03, 2010 9.279 9.463 9.279 9.409 2,223,757 +0.10(+1.10%)
Jun 02, 2010 9.084 9.306 9.084 9.306 809,189 +0.49(+5.55%)
Jun 01, 2010 8.827 8.960 8.757 8.817 1,780,096 -0.14(-1.57%)
May 28, 2010 8.957 9.138 8.938 8.957 3,601,426 -0.11(-1.19%)
May 27, 2010 8.922 9.065 8.917 9.065 1,729,213 +0.22(+2.48%)
May 26, 2010 8.519 8.895 8.519 8.846 3,848,585 +0.33(+3.91%)
May 25, 2010 8.200 8.514 8.200 8.514 2,186,799 +0.19(+2.34%)
May 24, 2010 8.441 8.441 8.254 8.319 1,136,166 -0.43(-4.91%)
May 21, 2010 8.633 8.749 8.584 8.749 1,015,832 +0.08(+0.97%)
May 20, 2010 8.733 8.814 8.614 8.665 1,941,641 -0.25(-2.79%)
May 19, 2010 8.871 8.946 8.825 8.914 524,421 -0.08(-0.93%)
May 18, 2010 9.119 9.149 8.965 8.998 578,567 -0.01(-0.06%)
May 17, 2010 9.011 9.095 8.884 9.003 582,576 -0.03(-0.36%)
May 14, 2010 9.036 9.182 8.941 9.036 561,312 -0.08(-0.83%)
May 13, 2010 9.128 9.219 9.092 9.111 827,456 -0.06(-0.65%)
May 12, 2010 9.182 9.190 9.041 9.171 1,096,523 -0.02(-0.24%)
May 11, 2010 9.246 9.298 9.160 9.192 671,670 -0.09(-1.02%)
May 10, 2010 9.203 9.290 9.183 9.287 1,293,435 +0.44(+4.95%)
May 07, 2010 9.155 9.155 8.757 8.849 1,599,063 +0.18(+2.09%)
May 06, 2010 9.022 9.036 8.541 8.668 1,379,415 -0.46(-5.01%)
May 05, 2010 9.073 9.125 8.941 9.125 1,171,374 -0.14(-1.46%)
May 04, 2010 9.398 9.422 9.233 9.260 1,508,004 -0.36(-3.77%)
May 03, 2010 9.492 9.668 9.490 9.622 581,518 +0.24(+2.51%)
Apr 30, 2010 9.419 9.457 9.347 9.387 653,440 +0.02(+0.17%)
Apr 29, 2010 9.292 9.395 9.259 9.371 718,781 +0.13(+1.37%)
Apr 28, 2010 9.374 9.374 9.200 9.244 547,349 -0.06(-0.64%)
Apr 27, 2010 9.457 9.457 9.282 9.303 760,103 -0.16(-1.71%)
Apr 26, 2010 9.598 9.598 9.465 9.465 733,931 -0.24(-2.51%)
Apr 23, 2010 9.693 9.720 9.587 9.709 256,128 +0.09(+0.96%)
Apr 22, 2010 9.641 9.644 9.547 9.617 302,854 -0.03(-0.28%)
Apr 21, 2010 9.666 9.709 9.639 9.644 663,604 +0.05(+0.48%)
Apr 20, 2010 9.717 9.725 9.563 9.598 1,027,390 +0.06(+0.68%)
Apr 19, 2010 9.628 9.628 9.463 9.533 931,375 -0.09(-0.93%)
Apr 16, 2010 9.852 9.852 9.560 9.622 1,389,631 -0.15(-1.58%)
Apr 15, 2010 9.749 9.801 9.733 9.776 1,071,915 +0.09(+0.89%)
Apr 14, 2010 9.598 9.755 9.555 9.690 1,170,212 +0.07(+0.76%)
Apr 13, 2010 9.628 9.774 9.538 9.617 625,459 -0.12(-1.19%)
Apr 12, 2010 9.709 9.839 9.649 9.733 591,138 -0.01(-0.11%)
Apr 09, 2010 9.784 9.784 9.668 9.744 380,767 +0.09(+0.98%)
Apr 08, 2010 9.547 9.674 9.547 9.649 447,769 -0.05(-0.56%)
Apr 07, 2010 9.733 9.771 9.606 9.703 1,081,525 -0.11(-1.16%)
Apr 06, 2010 9.687 9.836 9.576 9.817 393,527 -0.13(-1.30%)
Apr 05, 2010 9.868 9.974 9.817 9.947 514,697 +0.20(+2.05%)
Apr 01, 2010 9.717 9.747 9.747 9.747 2,615,358 +0.08(+0.81%)
Mar 31, 2010 9.582 9.682 9.495 9.668 885,434 +0.10(+1.02%)
Mar 30, 2010 9.549 9.593 9.533 9.571 1,007,950 +0.04(+0.40%)
Mar 29, 2010 9.598 9.598 9.482 9.533 837,979 +0.02(+0.23%)
Mar 26, 2010 9.687 9.687 9.468 9.511 1,024,409 -0.11(-1.18%)
Mar 25, 2010 9.714 9.866 9.606 9.625 1,951,376 +0.05(+0.57%)
Mar 24, 2010 9.528 9.590 9.482 9.571 641,482 +0.11(+1.17%)
Mar 23, 2010 9.433 9.492 9.360 9.460 963,158 +0.02(+0.26%)
Mar 22, 2010 9.522 9.568 9.409 9.436 1,788,215 -0.19(-1.99%)
Mar 19, 2010 9.611 9.733 9.517 9.628 2,023,153 -0.06(-0.61%)
Mar 18, 2010 10.02 10.02 9.614 9.687 4,636,422 -0.54(-5.29%)
Mar 17, 2010 10.11 10.27 10.11 10.23 725,561 +0.27(+2.72%)
Mar 16, 2010 9.939 9.966 9.825 9.958 572,671 +0.02(+0.16%)
Mar 15, 2010 9.890 9.955 9.874 9.941 498,057 -0.08(-0.78%)
Mar 12, 2010 10.06 10.06 9.990 10.02 1,030,050 -0.20(-1.96%)
Mar 11, 2010 10.23 10.23 10.10 10.22 939,117 +0.02(+0.21%)
Mar 10, 2010 10.15 10.22 10.14 10.20 505,069 -0.08(-0.74%)
Mar 09, 2010 10.13 10.31 10.13 10.27 2,547,734 +0.16(+1.61%)
Mar 08, 2010 9.782 10.11 9.944 10.11 3,745,495 +0.33(+3.37%)
Mar 05, 2010 9.733 9.857 9.595 9.782 1,307,224 +0.18(+1.92%)
Mar 04, 2010 9.639 9.639 9.555 9.598 1,265,269 +0.01(+0.08%)
Mar 03, 2010 9.771 9.771 9.544 9.590 1,369,580 -0.27(-2.74%)
Mar 02, 2010 9.825 9.917 9.814 9.860 833,297 +0.20(+2.10%)
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.