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 )

19.45 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 10.10 10.20 10.08 10.16 622,101 +0.09(+0.86%)
Feb 25, 2011 10.03 10.09 10.02 10.08 1,301,962 +0.16(+1.65%)
Feb 24, 2011 9.879 9.971 9.870 9.914 1,105,064 -0.02(-0.24%)
Feb 23, 2011 9.959 10.08 9.864 9.938 1,081,636 -0.02(-0.21%)
Feb 22, 2011 10.03 10.07 9.944 9.959 1,252,929 -0.16(-1.56%)
Feb 18, 2011 10.05 10.15 10.05 10.12 760,349 +0.05(+0.50%)
Feb 17, 2011 9.938 10.07 9.938 10.07 980,030 +0.07(+0.71%)
Feb 16, 2011 10.02 10.04 9.959 9.995 958,054 -0.03(-0.27%)
Feb 15, 2011 10.07 10.11 9.989 10.02 1,034,977 -0.03(-0.30%)
Feb 14, 2011 10.12 10.17 9.959 10.05 762,310 -0.19(-1.83%)
Feb 11, 2011 10.11 10.24 10.11 10.24 577,441 +0.08(+0.79%)
Feb 10, 2011 10.16 10.20 10.12 10.16 813,079 -0.24(-2.29%)
Feb 09, 2011 10.38 10.40 10.34 10.40 661,067 +0.05(+0.49%)
Feb 08, 2011 10.27 10.35 10.20 10.35 739,224 +0.10(+0.96%)
Feb 07, 2011 10.17 10.28 10.17 10.25 489,014 +0.01(+0.14%)
Feb 04, 2011 10.21 10.25 10.14 10.23 371,104 +0.10(+0.94%)
Feb 03, 2011 10.15 10.18 10.11 10.14 207,396 +0.00(+0.00%)
Feb 02, 2011 10.10 10.22 10.05 10.14 800,630 +0.08(+0.80%)
Feb 01, 2011 10.05 10.07 9.967 10.06 426,138 +0.06(+0.62%)
Jan 31, 2011 9.971 9.995 9.909 9.995 465,037 +0.10(+0.96%)
Jan 28, 2011 10.15 10.16 9.879 9.900 1,473,868 -0.21(-2.06%)
Jan 27, 2011 10.21 10.23 10.09 10.11 708,184 -0.10(-0.99%)
Jan 26, 2011 10.21 10.30 10.21 10.21 1,500,223 -0.01(-0.06%)
Jan 25, 2011 10.16 10.24 10.08 10.21 1,782,487 +0.08(+0.82%)
Jan 24, 2011 9.903 10.14 9.903 10.13 865,255 +0.23(+2.34%)
Jan 21, 2011 10.02 10.03 9.861 9.900 1,415,389 -0.10(-1.04%)
Jan 20, 2011 10.00 10.04 9.929 10.00 1,338,295 -0.03(-0.30%)
Jan 19, 2011 10.13 10.22 9.989 10.03 950,698 -0.07(-0.68%)
Jan 18, 2011 10.15 10.23 10.04 10.10 952,376 +0.12(+1.22%)
Jan 14, 2011 9.855 9.998 9.810 9.980 1,533,346 +0.17(+1.76%)
Jan 13, 2011 9.849 9.852 9.721 9.807 1,925,615 -0.19(-1.93%)
Jan 12, 2011 9.751 10.09 9.751 10.00 1,523,796 +0.44(+4.57%)
Jan 11, 2011 9.552 9.596 9.472 9.564 2,191,575 -0.07(-0.74%)
Jan 10, 2011 9.513 9.644 9.418 9.635 2,474,229 -0.04(-0.40%)
Jan 07, 2011 9.816 9.891 9.653 9.674 1,701,437 -0.45(-4.46%)
Jan 06, 2011 10.27 10.30 10.10 10.13 862,039 -0.52(-4.91%)
Jan 05, 2011 10.59 10.68 10.55 10.65 569,832 +0.10(+0.93%)
Jan 04, 2011 10.65 10.72 10.54 10.55 1,092,403 -0.15(-1.39%)
Jan 03, 2011 10.65 10.70 10.63 10.70 363,562 +0.10(+0.97%)
Dec 31, 2010 10.49 10.61 10.49 10.60 164,864 +0.03(+0.32%)
Dec 30, 2010 10.54 10.63 10.52 10.56 447,034 -0.01(-0.06%)
Dec 29, 2010 10.54 10.58 10.43 10.57 776,017 +0.09(+0.85%)
Dec 28, 2010 10.42 10.50 10.33 10.48 506,169 +0.10(+1.00%)
Dec 27, 2010 10.26 10.39 10.26 10.38 498,167 +0.03(+0.32%)
Dec 23, 2010 10.45 10.45 10.32 10.34 203,713 -0.04(-0.34%)
Dec 22, 2010 10.35 10.43 10.35 10.38 531,461 -0.02(-0.15%)
Dec 21, 2010 10.38 10.43 10.36 10.39 746,933 +0.11(+1.07%)
Dec 20, 2010 10.41 10.41 10.28 10.28 257,912 -0.07(-0.63%)
Dec 17, 2010 10.20 10.36 10.17 10.35 747,119 +0.19(+1.87%)
Dec 16, 2010 10.21 10.23 10.10 10.16 1,037,845 -0.09(-0.93%)
Dec 15, 2010 10.32 10.36 10.24 10.25 780,721 -0.03(-0.26%)
Dec 14, 2010 10.29 10.38 10.27 10.28 1,356,013 -0.07(-0.72%)
Dec 13, 2010 10.36 10.40 10.28 10.36 1,899,968 -0.19(-1.80%)
Dec 10, 2010 10.50 10.59 10.43 10.54 1,709,827 -0.07(-0.67%)
Dec 09, 2010 10.62 10.64 10.52 10.62 1,775,432 +0.05(+0.50%)
Dec 08, 2010 10.66 10.68 10.49 10.56 1,021,202 -0.23(-2.09%)
Dec 07, 2010 10.85 10.88 10.78 10.79 569,807 +0.00(+0.03%)
Dec 06, 2010 10.77 10.81 10.71 10.78 811,118 -0.02(-0.16%)
Dec 03, 2010 10.68 10.81 10.67 10.80 643,358 -0.10(-0.92%)
Dec 02, 2010 10.83 10.92 10.81 10.90 741,010 +0.07(+0.60%)
Dec 01, 2010 10.74 10.86 10.74 10.84 974,963 +0.17(+1.57%)
Nov 30, 2010 10.62 10.71 10.53 10.67 1,209,847 -0.05(-0.43%)
Nov 29, 2010 10.68 10.73 10.57 10.72 985,216 -0.01(-0.08%)
Nov 26, 2010 10.70 10.78 10.65 10.73 1,033,406 -0.24(-2.16%)
Nov 24, 2010 10.94 10.96 10.96 10.96 1,111,662 +0.02(+0.16%)
Nov 23, 2010 11.05 11.05 10.92 10.94 775,463 -0.25(-2.22%)
Nov 22, 2010 11.10 11.23 11.04 11.19 2,311,195 +0.10(+0.91%)
Nov 19, 2010 10.98 11.10 10.97 11.09 834,180 +0.04(+0.35%)
Nov 18, 2010 11.10 11.15 11.04 11.05 2,342,503 +0.11(+1.00%)
Nov 17, 2010 10.96 11.01 10.93 10.94 2,151,626 -0.02(-0.16%)
Nov 16, 2010 10.85 10.99 10.81 10.96 2,804,907 +0.07(+0.63%)
Nov 15, 2010 10.90 10.97 10.87 10.89 1,651,802 -0.12(-1.05%)
Nov 12, 2010 11.07 11.09 10.87 11.01 3,021,381 -0.22(-1.98%)
Nov 11, 2010 11.26 11.28 11.15 11.23 2,223,385 -0.01(-0.11%)
Nov 10, 2010 11.25 11.26 11.08 11.24 3,008,511 +0.38(+3.46%)
Nov 09, 2010 10.84 10.93 10.78 10.87 1,747,713 -0.04(-0.35%)
Nov 08, 2010 10.59 10.91 10.59 10.91 1,462,235 +0.34(+3.20%)
Nov 05, 2010 10.58 10.67 10.43 10.57 3,481,264 -0.39(-3.59%)
Nov 04, 2010 10.79 11.08 10.79 10.96 1,580,918 +0.18(+1.65%)
Nov 03, 2010 10.86 10.88 10.67 10.78 2,210,343 -0.28(-2.52%)
Nov 02, 2010 11.12 11.14 11.02 11.06 2,517,128 -0.60(-5.11%)
Nov 01, 2010 11.57 11.72 11.17 11.66 1,583,824 -0.31(-2.57%)
Oct 29, 2010 12.10 12.14 11.88 11.97 1,839,884 -0.24(-1.97%)
Oct 28, 2010 12.20 12.29 12.16 12.21 245,343 +0.12(+1.03%)
Oct 27, 2010 12.01 12.09 12.00 12.08 321,496 +0.22(+1.85%)
Oct 25, 2010 12.00 12.00 11.86 11.86 709,456 -0.15(-1.23%)
Oct 22, 2010 12.02 12.04 11.88 12.01 322,003 -0.09(-0.78%)
Oct 21, 2010 12.07 12.19 12.05 12.11 683,434 -0.14(-1.11%)
Oct 20, 2010 11.99 12.34 11.99 12.24 718,265 +0.28(+2.33%)
Oct 19, 2010 11.96 12.18 11.91 11.96 954,709 -0.16(-1.34%)
Oct 18, 2010 12.07 12.16 12.05 12.13 461,516 -0.01(-0.10%)
Oct 15, 2010 12.15 12.17 12.00 12.14 1,049,998 +0.03(+0.27%)
Oct 14, 2010 12.14 12.15 12.04 12.11 1,266,863 -0.10(-0.80%)
Oct 13, 2010 12.19 12.24 12.15 12.20 956,062 -0.01(-0.05%)
Oct 12, 2010 12.15 12.27 12.09 12.21 567,063 -0.03(-0.22%)
Oct 11, 2010 12.20 12.28 12.20 12.24 396,964 +0.01(+0.07%)
Oct 08, 2010 12.23 12.29 12.12 12.23 1,120,953 -0.17(-1.36%)
Oct 07, 2010 12.44 12.44 12.24 12.40 939,224 -0.36(-2.79%)
Oct 06, 2010 12.76 12.76 12.64 12.75 701,173 -0.21(-1.62%)
Oct 05, 2010 12.84 12.98 12.84 12.96 615,320 +0.30(+2.34%)
Oct 04, 2010 12.58 12.68 12.54 12.67 667,726 +0.19(+1.52%)
Oct 01, 2010 12.48 12.52 12.45 12.48 515,987 +0.24(+1.99%)
Sep 30, 2010 12.36 12.52 12.20 12.23 937,610 -0.12(-1.01%)
Sep 29, 2010 12.34 12.54 12.28 12.36 1,328,911 +0.17(+1.36%)
Sep 28, 2010 12.09 12.27 11.99 12.19 1,231,262 +0.18(+1.48%)
Sep 27, 2010 12.08 12.11 11.96 12.01 929,797 +0.02(+0.15%)
Sep 24, 2010 11.82 12.03 11.82 12.00 819,687 +0.31(+2.64%)
Sep 23, 2010 11.64 11.82 11.59 11.69 803,281 -0.18(-1.52%)
Sep 22, 2010 11.98 12.00 11.82 11.87 575,855 -0.15(-1.21%)
Sep 21, 2010 12.06 12.09 11.95 12.01 1,068,595 -0.39(-3.15%)
Sep 20, 2010 12.26 12.43 12.19 12.41 698,099 +0.24(+1.95%)
Sep 17, 2010 12.17 12.30 12.15 12.17 500,178 -0.30(-2.38%)
Sep 15, 2010 12.40 12.49 12.31 12.46 921,791 +0.16(+1.28%)
Sep 14, 2010 12.22 12.40 12.22 12.31 718,089 -0.05(-0.38%)
Sep 13, 2010 12.29 12.37 12.24 12.36 580,034 +0.16(+1.31%)
Sep 10, 2010 12.09 12.20 11.97 12.20 622,057 +0.25(+2.11%)
Sep 09, 2010 12.03 12.09 11.83 11.94 713,516 -0.01(-0.07%)
Sep 08, 2010 11.78 11.98 11.78 11.95 332,249 +0.12(+1.05%)
Sep 07, 2010 11.94 11.94 11.80 11.83 652,862 -0.12(-0.97%)
Sep 03, 2010 11.88 11.99 11.87 11.94 360,060 +0.13(+1.13%)
Sep 02, 2010 11.88 11.88 11.76 11.81 54,049 -0.15(-1.26%)
Sep 01, 2010 11.71 12.00 11.70 11.96 592,130 +0.40(+3.43%)
Aug 31, 2010 11.56 11.58 11.36 11.56 1,687 +0.07(+0.64%)
Aug 30, 2010 11.53 11.54 11.46 11.49 735,140 -0.11(-0.92%)
Aug 27, 2010 11.68 11.68 11.46 11.60 478,925 -0.14(-1.16%)
Aug 26, 2010 11.77 11.83 11.71 11.73 191,510 +0.02(+0.15%)
Aug 25, 2010 11.63 11.76 11.52 11.72 796,412 +0.18(+1.57%)
Aug 24, 2010 11.32 11.61 11.32 11.53 803,487 -0.04(-0.31%)
Aug 23, 2010 11.62 11.67 11.53 11.57 624,487 -0.02(-0.20%)
Aug 20, 2010 11.54 11.61 11.53 11.59 868,825 -0.08(-0.66%)
Aug 19, 2010 11.49 11.84 11.63 11.67 861,346 +0.18(+1.55%)
Aug 18, 2010 11.40 11.57 11.40 11.49 895,469 +0.08(+0.67%)
Aug 17, 2010 11.39 11.48 11.39 11.42 337,336 +0.07(+0.57%)
Aug 16, 2010 11.21 11.40 11.21 11.35 401,328 +0.09(+0.84%)
Aug 13, 2010 11.26 11.26 11.11 11.26 409,455 +0.20(+1.80%)
Aug 12, 2010 10.98 11.16 10.98 11.06 370,219 -0.05(-0.48%)
Aug 11, 2010 10.99 11.16 10.98 11.11 1,198,480 -0.12(-1.03%)
Aug 10, 2010 11.17 11.32 11.15 11.23 1,023,595 -0.20(-1.76%)
Aug 09, 2010 11.18 11.51 11.18 11.43 1,048,503 +0.29(+2.64%)
Aug 06, 2010 11.13 11.15 10.94 11.13 434,502 +0.21(+1.95%)
Aug 05, 2010 10.85 10.93 10.83 10.92 533,457 +0.03(+0.25%)
Aug 04, 2010 10.89 10.94 10.87 10.89 1,435,524 +0.04(+0.33%)
Aug 03, 2010 10.77 10.90 10.73 10.86 1,516,467 -0.39(-3.48%)
Aug 02, 2010 11.19 11.26 11.06 11.25 664,482 +0.13(+1.15%)
Jul 30, 2010 11.12 11.16 10.85 11.12 1,033,406 +0.34(+3.16%)
Jul 29, 2010 10.84 10.94 10.78 10.78 742,670 -0.04(-0.38%)
Jul 28, 2010 10.86 10.86 10.77 10.82 1,679,367 +0.06(+0.52%)
Jul 27, 2010 10.80 10.81 10.72 10.77 610,788 +0.01(+0.14%)
Jul 26, 2010 10.63 10.76 10.58 10.75 1,211,106 +0.08(+0.75%)
Jul 23, 2010 10.66 10.76 10.62 10.67 948,647 -0.18(-1.67%)
Jul 22, 2010 10.69 10.92 10.69 10.85 1,810,399 +0.25(+2.32%)
Jul 21, 2010 10.65 10.65 10.54 10.61 873,503 -0.06(-0.56%)
Jul 20, 2010 10.42 10.69 10.38 10.67 1,534,429 +0.15(+1.44%)
Jul 19, 2010 10.48 10.58 10.43 10.52 928,805 +0.08(+0.80%)
Jul 16, 2010 10.43 10.46 10.35 10.43 756,259 -0.02(-0.20%)
Jul 15, 2010 10.49 10.49 10.33 10.45 641,629 +0.06(+0.54%)
Jul 14, 2010 10.36 10.43 10.34 10.40 1,441,043 +0.03(+0.26%)
Jul 13, 2010 10.35 10.39 10.24 10.37 1,536,947 +0.05(+0.49%)
Jul 12, 2010 10.22 10.35 10.22 10.32 317,416 +0.02(+0.23%)
Jul 09, 2010 10.30 10.33 10.15 10.30 284,238 +0.09(+0.90%)
Jul 08, 2010 10.09 10.30 10.09 10.20 687,271 +0.04(+0.38%)
Jul 07, 2010 10.000 10.22 10.000 10.17 697,113 +0.16(+1.63%)
Jul 06, 2010 10.04 10.11 9.937 10.00 832,800 +0.18(+1.84%)
Jul 02, 2010 9.822 9.939 9.793 9.822 1,039,224 -0.06(-0.58%)
Jul 01, 2010 9.851 9.937 9.782 9.879 1,072,869 +0.07(+0.76%)
Jun 30, 2010 9.811 9.988 9.779 9.805 838,630 -0.06(-0.64%)
Jun 29, 2010 9.876 10.05 9.833 9.868 1,324,399 -0.20(-1.96%)
Jun 25, 2010 10.07 10.08 9.988 10.07 587,019 +0.01(+0.08%)
Jun 24, 2010 10.09 10.14 10.01 10.06 277,745 -0.11(-1.04%)
Jun 23, 2010 10.10 10.20 10.06 10.16 520,841 +0.10(+1.00%)
Jun 22, 2010 10.04 10.20 10.01 10.06 540,678 +0.09(+0.89%)
Jun 21, 2010 10.14 10.14 9.916 9.974 1,542,907 -0.20(-1.94%)
Jun 18, 2010 10.17 10.17 10.02 10.17 486,889 +0.13(+1.31%)
Jun 17, 2010 10.07 10.09 9.934 10.04 390,628 +0.03(+0.26%)
Jun 16, 2010 10.07 10.07 9.925 10.01 212,977 -0.08(-0.77%)
Jun 15, 2010 9.919 10.12 9.916 10.09 620,670 +0.17(+1.73%)
Jun 14, 2010 9.988 10.06 9.894 9.919 410,199 +0.03(+0.26%)
Jun 11, 2010 9.776 9.894 9.707 9.894 408,384 +0.11(+1.17%)
Jun 10, 2010 9.750 9.779 9.653 9.779 642,535 +0.03(+0.29%)
Jun 09, 2010 9.762 9.876 9.699 9.750 563,066 -0.01(-0.09%)
Jun 08, 2010 9.684 9.816 9.596 9.759 805,813 +0.31(+3.24%)
Jun 07, 2010 9.596 9.673 9.438 9.452 559,247 -0.17(-1.79%)
Jun 04, 2010 9.624 9.839 9.564 9.624 972,990 -0.34(-3.45%)
Jun 03, 2010 9.831 10.03 9.831 9.968 2,098,967 +0.11(+1.10%)
Jun 02, 2010 9.624 9.859 9.624 9.859 763,780 +0.52(+5.55%)
Jun 01, 2010 9.352 9.493 9.278 9.341 1,680,203 -0.15(-1.57%)
May 28, 2010 9.490 9.682 9.470 9.490 3,399,326 -0.11(-1.19%)
May 27, 2010 9.452 9.604 9.447 9.604 1,632,175 +0.23(+2.48%)
May 26, 2010 9.026 9.424 9.026 9.372 3,632,615 +0.35(+3.91%)
May 25, 2010 8.688 9.020 8.688 9.020 2,064,083 +0.21(+2.34%)
May 24, 2010 8.943 8.943 8.745 8.814 1,072,408 -0.46(-4.91%)
May 21, 2010 9.146 9.269 9.094 9.269 958,827 +0.09(+0.97%)
May 20, 2010 9.252 9.338 9.126 9.180 1,832,683 -0.26(-2.79%)
May 19, 2010 9.398 9.478 9.349 9.444 494,992 -0.09(-0.93%)
May 18, 2010 9.662 9.693 9.498 9.533 546,099 -0.01(-0.06%)
May 17, 2010 9.547 9.636 9.412 9.538 549,884 -0.03(-0.36%)
May 14, 2010 9.573 9.727 9.473 9.573 529,813 -0.08(-0.83%)
May 13, 2010 9.670 9.768 9.633 9.653 781,022 -0.06(-0.65%)
May 12, 2010 9.727 9.736 9.579 9.716 1,034,990 -0.02(-0.24%)
May 11, 2010 9.796 9.851 9.705 9.739 633,979 -0.10(-1.02%)
May 10, 2010 9.750 9.842 9.729 9.839 1,220,852 +0.46(+4.95%)
May 07, 2010 9.699 9.699 9.278 9.375 1,509,329 +0.19(+2.09%)
May 06, 2010 9.558 9.573 9.049 9.183 1,302,007 -0.48(-5.01%)
May 05, 2010 9.613 9.667 9.473 9.667 1,105,640 -0.14(-1.46%)
May 04, 2010 9.957 9.982 9.782 9.811 1,423,380 -0.38(-3.76%)
May 03, 2010 10.06 10.24 10.05 10.19 548,885 +0.25(+2.51%)
Apr 30, 2010 9.980 10.02 9.902 9.945 616,771 +0.02(+0.17%)
Apr 29, 2010 9.845 9.954 9.810 9.928 678,445 +0.13(+1.37%)
Apr 28, 2010 9.931 9.931 9.748 9.793 516,634 -0.06(-0.64%)
Apr 27, 2010 10.02 10.02 9.833 9.856 717,448 -0.17(-1.71%)
Apr 26, 2010 10.17 10.17 10.03 10.03 692,745 -0.26(-2.51%)
Apr 23, 2010 10.27 10.30 10.16 10.29 241,755 +0.10(+0.96%)
Apr 22, 2010 10.21 10.22 10.11 10.19 285,858 -0.03(-0.28%)
Apr 21, 2010 10.24 10.29 10.21 10.22 626,364 +0.05(+0.48%)
Apr 20, 2010 10.29 10.30 10.13 10.17 969,737 +0.07(+0.68%)
Apr 19, 2010 10.20 10.20 10.03 10.10 879,110 -0.09(-0.93%)
Apr 16, 2010 10.44 10.44 10.13 10.19 1,311,649 -0.16(-1.58%)
Apr 15, 2010 10.33 10.38 10.31 10.36 1,011,763 +0.09(+0.89%)
Apr 14, 2010 10.17 10.33 10.12 10.27 1,104,544 +0.08(+0.76%)
Apr 13, 2010 10.20 10.35 10.11 10.19 590,360 -0.12(-1.19%)
Apr 12, 2010 10.29 10.42 10.22 10.31 557,966 -0.01(-0.11%)
Apr 09, 2010 10.37 10.37 10.24 10.32 359,400 +0.10(+0.98%)
Apr 08, 2010 10.11 10.25 10.11 10.22 422,642 -0.06(-0.56%)
Apr 07, 2010 10.31 10.35 10.18 10.28 1,020,833 -0.12(-1.16%)
Apr 06, 2010 10.26 10.42 10.15 10.40 371,444 -0.14(-1.30%)
Apr 05, 2010 10.46 10.57 10.40 10.54 485,814 +0.21(+2.05%)
Apr 01, 2010 10.29 10.33 10.33 10.33 2,468,592 +0.08(+0.81%)
Mar 31, 2010 10.15 10.26 10.06 10.24 835,746 +0.10(+1.02%)
Mar 30, 2010 10.12 10.16 10.10 10.14 951,387 +0.04(+0.40%)
Mar 29, 2010 10.17 10.17 10.05 10.10 790,955 +0.02(+0.23%)
Mar 26, 2010 10.26 10.26 10.03 10.08 966,923 -0.12(-1.18%)
Mar 25, 2010 10.29 10.45 10.18 10.20 1,841,871 +0.06(+0.57%)
Mar 24, 2010 10.09 10.16 10.05 10.14 605,484 +0.12(+1.17%)
Mar 23, 2010 9.994 10.06 9.916 10.02 909,109 +0.03(+0.26%)
Mar 22, 2010 10.09 10.14 9.968 9.997 1,687,866 -0.20(-1.99%)
Mar 19, 2010 10.18 10.31 10.08 10.20 1,909,621 -0.06(-0.61%)
Mar 18, 2010 10.62 10.62 10.19 10.26 4,376,241 -0.57(-5.29%)
Mar 17, 2010 10.71 10.88 10.71 10.84 684,845 +0.29(+2.72%)
Mar 16, 2010 10.53 10.56 10.41 10.55 540,534 +0.02(+0.16%)
Mar 15, 2010 10.48 10.55 10.46 10.53 470,107 -0.08(-0.78%)
Mar 12, 2010 10.66 10.66 10.58 10.62 972,247 -0.21(-1.96%)
Mar 11, 2010 10.84 10.84 10.70 10.83 886,417 +0.02(+0.21%)
Mar 10, 2010 10.76 10.83 10.74 10.80 476,727 -0.08(-0.74%)
Mar 09, 2010 10.73 10.92 10.73 10.88 2,404,764 +0.17(+1.60%)
Mar 08, 2010 10.36 10.71 10.54 10.71 3,535,310 +0.35(+3.37%)
Mar 05, 2010 10.31 10.44 10.17 10.36 1,233,867 +0.19(+1.91%)
Mar 04, 2010 10.21 10.21 10.12 10.17 1,194,266 +0.01(+0.08%)
Mar 03, 2010 10.35 10.35 10.11 10.16 1,292,724 -0.29(-2.74%)
Mar 02, 2010 10.41 10.51 10.40 10.45 786,535 +0.21(+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.