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
)
17.97
+0.57 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010
9.636
9.725
9.593
9.717
388,701
+0.08(+0.84%)
Feb 25, 2010
9.647
9.647
9.468
9.636
586,190
-0.21(-2.14%)
Feb 24, 2010
9.809
9.866
9.701
9.847
302,865
+0.09(+0.89%)
Feb 23, 2010
9.871
9.922
9.733
9.760
563,380
-0.15(-1.48%)
Feb 22, 2010
9.936
9.955
9.879
9.907
463,951
-0.08(-0.75%)
Feb 19, 2010
9.976
10.02
9.949
9.982
357,783
-0.11(-1.05%)
Feb 18, 2010
10.08
10.15
9.990
10.09
707,370
-0.05(-0.51%)
Feb 17, 2010
10.23
10.25
10.10
10.14
593,299
-0.09(-0.92%)
Feb 16, 2010
10.31
10.31
10.18
10.23
816,379
+0.18(+1.80%)
Feb 12, 2010
10.12
10.05
10.05
10.05
431,269
-0.14(-1.38%)
Feb 11, 2010
10.08
10.20
9.976
10.19
418,712
+0.15(+1.54%)
Feb 10, 2010
10.04
10.08
9.895
10.04
848,480
-0.08(-0.77%)
Feb 09, 2010
10.01
10.16
9.963
10.12
734,097
+0.05(+0.48%)
Feb 08, 2010
10.17
10.17
10.03
10.07
518,647
-0.11(-1.04%)
Feb 05, 2010
10.39
10.39
9.958
10.17
851,080
-0.25(-2.44%)
Feb 04, 2010
10.67
10.68
10.41
10.43
677,074
-0.33(-3.04%)
Feb 03, 2010
10.64
10.89
10.64
10.76
236,665
-0.09(-0.87%)
Feb 02, 2010
10.79
10.87
10.72
10.85
389,008
+0.02(+0.20%)
Feb 01, 2010
10.75
10.84
10.63
10.83
462,630
+0.12(+1.14%)
Jan 29, 2010
10.82
10.91
10.62
10.71
1,007,051
-0.08(-0.75%)
Jan 28, 2010
10.82
11.02
10.73
10.79
668,157
+0.09(+0.81%)
Jan 27, 2010
10.55
10.73
10.53
10.70
687,050
+0.13(+1.23%)
Jan 26, 2010
10.61
10.70
10.54
10.57
465,538
-0.04(-0.38%)
Jan 25, 2010
10.64
10.73
10.56
10.61
294,284
+0.05(+0.51%)
Jan 22, 2010
10.63
10.78
10.53
10.56
637,339
-0.17(-1.56%)
Jan 21, 2010
10.75
10.92
10.69
10.73
866,208
-0.05(-0.43%)
Jan 20, 2010
10.92
10.95
10.75
10.77
819,726
-0.24(-2.16%)
Jan 19, 2010
10.94
11.01
10.82
11.01
775,615
+0.04(+0.37%)
Jan 15, 2010
11.10
10.97
10.97
10.97
788,565
-0.03(-0.29%)
Jan 14, 2010
10.95
11.04
10.95
11.00
320,215
-0.04(-0.39%)
Jan 13, 2010
11.08
11.09
10.96
11.04
626,461
-0.06(-0.54%)
Jan 12, 2010
11.05
11.13
11.00
11.10
871,786
+0.12(+1.06%)
Jan 11, 2010
10.98
11.03
10.91
10.99
998,666
+0.04(+0.39%)
Jan 08, 2010
10.86
10.94
10.82
10.94
483,303
+0.11(+1.02%)
Jan 07, 2010
10.97
10.97
10.80
10.83
1,249,394
-0.21(-1.89%)
Jan 06, 2010
11.11
11.11
11.00
11.04
615,702
-0.01(-0.05%)
Jan 05, 2010
11.10
11.11
11.03
11.05
854,646
-0.04(-0.32%)
Jan 04, 2010
10.91
11.11
10.91
11.08
1,660,628
+0.28(+2.60%)
Dec 31, 2009
10.88
10.80
10.80
10.80
297,746
-0.07(-0.67%)
Dec 30, 2009
10.85
10.90
10.83
10.87
747,294
-0.05(-0.44%)
Dec 29, 2009
10.98
10.98
10.74
10.92
688,037
-0.02(-0.22%)
Dec 28, 2009
11.01
11.05
10.94
10.95
877,792
-0.05(-0.42%)
Dec 24, 2009
11.07
11.07
10.94
10.99
247,891
+0.03(+0.30%)
Dec 23, 2009
11.04
11.08
10.94
10.96
340,262
-0.11(-1.00%)
Dec 22, 2009
10.94
11.10
10.94
11.07
332,987
+0.25(+2.27%)
Dec 21, 2009
11.04
11.04
10.80
10.83
913,740
-0.36(-3.22%)
Dec 18, 2009
11.25
11.27
11.11
11.19
864,614
-0.05(-0.43%)
Dec 17, 2009
11.32
11.32
11.20
11.23
645,021
+0.15(+1.32%)
Dec 16, 2009
11.07
11.20
11.07
11.09
501,711
+0.14(+1.23%)
Dec 15, 2009
10.96
11.03
10.94
10.95
568,994
-0.04(-0.34%)
Dec 14, 2009
10.98
11.01
10.95
10.99
485,932
-0.13(-1.17%)
Dec 11, 2009
11.04
11.12
10.93
11.12
480,584
+0.29(+2.70%)
Dec 10, 2009
10.75
10.86
10.74
10.83
491,651
+0.25(+2.38%)
Dec 09, 2009
10.60
10.60
10.49
10.58
294,491
-0.02(-0.17%)
Dec 08, 2009
10.59
10.69
10.59
10.59
313,797
-0.09(-0.88%)
Dec 07, 2009
10.65
10.70
10.61
10.69
489,035
+0.00(+0.03%)
Dec 04, 2009
10.67
10.72
10.53
10.69
623,678
+0.20(+1.90%)
Dec 03, 2009
10.51
10.57
10.46
10.49
552,261
+0.10(+0.96%)
Dec 02, 2009
10.47
10.47
10.37
10.39
563,274
+0.01(+0.05%)
Dec 01, 2009
10.41
10.43
10.29
10.38
601,277
+0.09(+0.89%)
Nov 30, 2009
10.23
10.39
10.23
10.29
457,361
+0.19(+1.87%)
Nov 27, 2009
10.04
10.16
9.980
10.10
739,948
-0.33(-3.13%)
Nov 25, 2009
10.48
10.49
10.34
10.43
448,889
+0.12(+1.15%)
Nov 24, 2009
10.34
10.38
10.27
10.31
786,144
-0.01(-0.08%)
Nov 23, 2009
10.40
10.41
10.26
10.32
980,582
-0.01(-0.10%)
Nov 20, 2009
10.42
10.45
10.30
10.33
1,159,029
+0.04(+0.42%)
Nov 19, 2009
10.44
10.47
10.26
10.28
1,889,848
-0.12(-1.17%)
Nov 18, 2009
10.26
10.44
10.14
10.41
1,386,064
+0.16(+1.55%)
Nov 17, 2009
10.23
10.32
10.20
10.25
376,489
+0.02(+0.16%)
Nov 16, 2009
10.21
10.27
10.16
10.23
490,003
+0.13(+1.25%)
Nov 13, 2009
10.06
10.14
10.00
10.10
198,399
+0.07(+0.67%)
Nov 12, 2009
10.23
10.23
9.983
10.04
304,913
-0.07(-0.67%)
Nov 11, 2009
10.05
10.15
10.04
10.10
503,112
+0.05(+0.48%)
Nov 10, 2009
10.06
10.08
9.977
10.06
366,407
-0.03(-0.27%)
Nov 09, 2009
9.972
10.09
9.961
10.08
487,410
+0.11(+1.14%)
Nov 06, 2009
9.840
9.975
9.840
9.969
586,777
+0.08(+0.76%)
Nov 05, 2009
9.824
9.921
9.802
9.894
1,114,772
+0.32(+3.38%)
Nov 04, 2009
9.573
9.657
9.546
9.570
947,331
+0.15(+1.63%)
Nov 03, 2009
9.298
9.430
9.220
9.417
745,475
+0.09(+1.01%)
Nov 02, 2009
9.166
9.357
9.166
9.322
977,440
+0.18(+1.98%)
Oct 30, 2009
9.301
9.395
9.128
9.142
1,269,883
-0.09(-0.93%)
Oct 29, 2009
9.239
9.274
9.047
9.228
1,558,149
+0.06(+0.62%)
Oct 28, 2009
9.436
9.465
9.131
9.171
1,192,283
-0.31(-3.24%)
Oct 27, 2009
9.535
9.630
9.463
9.479
858,292
-0.09(-0.99%)
Oct 26, 2009
9.832
9.832
9.543
9.573
1,072,519
-0.16(-1.61%)
Oct 23, 2009
9.711
9.748
9.658
9.729
379,650
-0.08(-0.77%)
Oct 22, 2009
9.751
9.808
9.570
9.805
571,876
-0.03(-0.27%)
Oct 21, 2009
9.751
9.899
9.751
9.832
1,044,862
+0.04(+0.39%)
Oct 20, 2009
9.802
9.821
9.770
9.794
1,458,308
-0.13(-1.33%)
Oct 19, 2009
9.894
9.961
9.797
9.926
468,485
+0.13(+1.29%)
Oct 16, 2009
9.891
9.972
9.751
9.800
607,527
-0.17(-1.70%)
Oct 15, 2009
9.932
10.00
9.910
9.969
739,518
-0.02(-0.24%)
Oct 14, 2009
9.969
10.15
9.921
9.994
724,484
+0.04(+0.35%)
Oct 13, 2009
9.891
10.13
9.891
9.959
774,935
+0.13(+1.34%)
Oct 12, 2009
9.862
9.972
9.773
9.826
436,792
+0.00(+0.00%)
Oct 09, 2009
9.775
9.835
9.743
9.826
692,809
-0.04(-0.44%)
Oct 08, 2009
9.840
9.888
9.775
9.870
977,934
+0.10(+0.99%)
Oct 07, 2009
9.767
9.832
9.697
9.773
444,582
-0.00(-0.03%)
Oct 06, 2009
9.716
9.821
9.705
9.775
1,456,691
+0.29(+3.04%)
Oct 05, 2009
9.549
9.549
9.379
9.487
1,046,564
+0.13(+1.35%)
Oct 02, 2009
9.425
9.425
9.072
9.360
2,017,439
-0.13(-1.36%)
Oct 01, 2009
9.560
9.600
9.473
9.489
491,101
-0.13(-1.40%)
Sep 30, 2009
9.587
9.721
9.514
9.624
1,437,187
+0.14(+1.51%)
Sep 29, 2009
9.471
9.492
9.368
9.481
1,210,426
+0.07(+0.74%)
Sep 28, 2009
9.492
9.495
9.406
9.411
1,002,504
-0.11(-1.10%)
Sep 25, 2009
9.614
9.624
9.471
9.516
1,196,868
-0.03(-0.31%)
Sep 24, 2009
9.503
9.614
9.411
9.546
1,889,225
+0.26(+2.82%)
Sep 23, 2009
9.411
9.414
9.263
9.285
640,010
-0.12(-1.23%)
Sep 22, 2009
9.406
9.432
9.333
9.401
516,956
+0.08(+0.90%)
Sep 21, 2009
9.312
9.365
9.233
9.317
587,563
+0.01(+0.06%)
Sep 18, 2009
9.436
9.436
9.250
9.312
1,507,079
-0.02(-0.23%)
Sep 17, 2009
9.268
9.479
9.258
9.333
942,272
+0.10(+1.08%)
Sep 16, 2009
9.104
9.250
9.104
9.233
804,539
+0.10(+1.12%)
Sep 15, 2009
9.053
9.139
8.956
9.131
421,543
+0.16(+1.74%)
Sep 14, 2009
8.969
9.010
8.934
8.975
726,872
-0.14(-1.54%)
Sep 11, 2009
9.241
9.241
9.072
9.115
246,506
-0.11(-1.23%)
Sep 10, 2009
9.271
9.376
9.085
9.228
679,318
+0.19(+2.06%)
Sep 09, 2009
9.026
9.042
8.942
9.042
420,490
+0.02(+0.18%)
Sep 08, 2009
9.126
9.126
8.961
9.026
1,118,430
+0.07(+0.75%)
Sep 04, 2009
8.896
8.973
8.856
8.958
567,692
+0.01(+0.12%)
Sep 03, 2009
8.945
8.953
8.832
8.948
1,487,274
+0.18(+2.06%)
Sep 02, 2009
8.697
8.813
8.697
8.767
700,380
+0.01(+0.09%)
Sep 01, 2009
8.770
8.810
8.681
8.759
1,248,680
-0.01(-0.12%)
Aug 31, 2009
9.028
9.028
8.648
8.770
1,660,617
-0.40(-4.38%)
Aug 28, 2009
9.007
9.198
9.007
9.171
1,316,944
+0.04(+0.38%)
Aug 27, 2009
9.158
9.201
9.085
9.136
4,602,572
+0.02(+0.27%)
Aug 26, 2009
9.188
9.282
9.028
9.112
1,564,552
+0.01(+0.15%)
Aug 25, 2009
9.128
9.177
9.066
9.099
1,557,151
+0.11(+1.23%)
Aug 24, 2009
8.991
9.002
8.918
8.988
699,894
+0.06(+0.69%)
Aug 21, 2009
9.150
9.204
8.923
8.926
1,546,854
+0.03(+0.33%)
Aug 20, 2009
9.018
9.055
8.869
8.896
1,628,712
+0.02(+0.18%)
Aug 19, 2009
8.848
8.953
8.759
8.880
1,012,972
-0.13(-1.41%)
Aug 18, 2009
8.985
9.055
8.861
9.007
1,108,129
+0.01(+0.12%)
Aug 17, 2009
9.115
9.115
8.923
8.996
543,177
-0.29(-3.08%)
Aug 14, 2009
9.115
9.285
9.115
9.282
572,158
-0.02(-0.17%)
Aug 13, 2009
9.436
9.463
9.233
9.298
1,100,658
+0.10(+1.05%)
Aug 12, 2009
9.134
9.309
9.066
9.201
871,200
-0.08(-0.87%)
Aug 11, 2009
9.603
9.603
9.198
9.282
1,954,592
-0.40(-4.15%)
Aug 10, 2009
9.667
9.727
9.649
9.684
779,920
+0.16(+1.73%)
Aug 07, 2009
9.436
9.527
9.401
9.519
929,259
+0.16(+1.73%)
Aug 06, 2009
9.538
9.546
9.174
9.357
1,231,291
-0.12(-1.25%)
Aug 05, 2009
9.506
9.527
9.290
9.476
978,965
-0.09(-0.90%)
Aug 04, 2009
9.565
9.622
9.530
9.562
598,183
-0.01(-0.11%)
Aug 03, 2009
9.662
9.764
9.533
9.573
993,454
+0.05(+0.54%)
Jul 31, 2009
9.662
9.732
9.468
9.522
1,178,102
-0.16(-1.70%)
Jul 30, 2009
9.872
9.975
9.632
9.686
1,430,016
+0.16(+1.73%)
Jul 29, 2009
9.473
9.543
9.427
9.522
601,444
-0.04(-0.45%)
Jul 28, 2009
9.487
9.570
9.419
9.565
739,262
+0.15(+1.63%)
Jul 27, 2009
9.409
9.435
9.317
9.411
465,874
+0.08(+0.87%)
Jul 24, 2009
9.382
9.398
9.241
9.330
9,199
+0.22(+2.40%)
Jul 23, 2009
8.896
9.182
8.853
9.112
1,406,599
+0.35(+3.94%)
Jul 22, 2009
8.724
8.824
8.716
8.767
448,859
-0.21(-2.31%)
Jul 21, 2009
8.880
9.053
8.832
8.975
1,094,237
+0.19(+2.12%)
Jul 20, 2009
8.697
8.869
8.697
8.789
689,571
+0.11(+1.31%)
Jul 17, 2009
8.576
8.718
8.487
8.675
702,183
+0.18(+2.16%)
Jul 16, 2009
8.559
8.605
8.454
8.492
952,565
-0.24(-2.78%)
Jul 15, 2009
8.638
8.756
8.592
8.735
580,516
+0.17(+1.98%)
Jul 14, 2009
8.557
8.589
8.468
8.565
325,682
+0.10(+1.21%)
Jul 13, 2009
8.287
8.484
8.228
8.462
800,852
+0.00(+0.03%)
Jul 10, 2009
8.891
8.891
8.360
8.460
771,785
-0.13(-1.57%)
Jul 09, 2009
8.592
8.651
8.441
8.594
1,493,406
-0.07(-0.84%)
Jul 08, 2009
8.386
8.915
8.386
8.667
2,063,981
+0.03(+0.31%)
Jul 07, 2009
8.805
8.810
8.635
8.640
1,395,334
-0.25(-2.79%)
Jul 06, 2009
8.635
8.888
8.630
8.888
1,074,759
+0.33(+3.84%)
Jul 02, 2009
8.549
8.632
8.500
8.559
800,663
+0.01(+0.16%)
Jul 01, 2009
8.279
8.669
8.222
8.546
2,219,036
+0.46(+5.74%)
Jun 30, 2009
8.074
8.101
8.023
8.082
1,577,519
+0.04(+0.44%)
Jun 29, 2009
7.883
8.085
7.853
8.047
1,367,317
-0.08(-1.00%)
Jun 26, 2009
8.074
8.169
7.934
8.128
783,763
-0.05(-0.59%)
Jun 25, 2009
8.074
8.201
8.050
8.177
727,859
+0.42(+5.42%)
Jun 24, 2009
7.710
7.885
7.710
7.756
1,233,698
+0.10(+1.27%)
Jun 23, 2009
7.670
7.729
7.573
7.659
964,584
-0.11(-1.46%)
Jun 22, 2009
7.786
7.856
7.751
7.772
987,622
-0.12(-1.50%)
Jun 19, 2009
8.018
8.160
7.845
7.891
695,128
+0.05(+0.58%)
Jun 18, 2009
7.845
7.923
7.740
7.845
1,110,929
-0.06(-0.72%)
Jun 17, 2009
7.818
7.939
7.818
7.902
579,291
-0.17(-2.10%)
Jun 16, 2009
7.991
8.147
7.991
8.071
1,042,803
-0.08(-0.99%)
Jun 15, 2009
8.109
8.206
8.093
8.152
549,175
-0.18(-2.17%)
Jun 12, 2009
8.271
8.341
8.044
8.333
591,469
+0.06(+0.68%)
Jun 11, 2009
7.953
8.314
7.953
8.276
940,558
-0.04(-0.45%)
Jun 10, 2009
8.392
8.468
8.225
8.314
790,429
-0.10(-1.22%)
Jun 09, 2009
8.349
8.438
8.301
8.417
301,263
+0.16(+1.93%)
Jun 08, 2009
8.217
8.317
8.085
8.257
1,407,964
-0.17(-1.98%)
Jun 05, 2009
8.392
8.484
8.276
8.425
988,412
+0.07(+0.87%)
Jun 04, 2009
8.222
8.352
8.169
8.352
537,624
+0.34(+4.20%)
Jun 03, 2009
8.212
8.231
7.999
8.015
821,565
-0.13(-1.62%)
Jun 02, 2009
8.090
8.198
7.993
8.147
627,183
-0.10(-1.21%)
Jun 01, 2009
8.074
8.301
8.058
8.247
816,365
+0.27(+3.41%)
May 29, 2009
7.867
8.190
7.867
7.974
806,323
+0.09(+1.16%)
May 28, 2009
7.807
8.007
7.807
7.883
1,067,615
+0.11(+1.35%)
May 27, 2009
7.950
8.004
7.759
7.778
1,105,213
-0.12(-1.50%)
May 26, 2009
7.667
7.912
7.654
7.896
638,155
+0.24(+3.10%)
May 22, 2009
7.745
7.775
7.551
7.659
692,579
+0.27(+3.72%)
May 21, 2009
7.621
7.621
7.287
7.384
1,067,849
-0.29(-3.79%)
May 20, 2009
7.783
7.842
7.629
7.675
575,601
-0.03(-0.42%)
May 19, 2009
7.740
7.842
7.699
7.708
492,448
-0.01(-0.14%)
May 18, 2009
7.521
7.748
7.416
7.718
3,846,989
+0.51(+7.03%)
May 15, 2009
7.309
7.309
7.149
7.211
1,711,691
-0.06(-0.82%)
May 14, 2009
7.495
7.524
7.211
7.271
1,452,332
-0.19(-2.57%)
May 13, 2009
7.670
7.670
7.422
7.462
1,984,496
-0.22(-2.88%)
May 12, 2009
7.770
7.904
7.672
7.683
1,529,568
+0.04(+0.53%)
May 11, 2009
7.759
7.783
7.578
7.643
1,285,429
-0.31(-3.93%)
May 08, 2009
7.904
8.088
7.904
7.956
1,675,068
+0.10(+1.30%)
May 07, 2009
7.991
8.101
7.732
7.853
868,722
-0.21(-2.58%)
May 06, 2009
8.004
8.123
7.929
8.061
1,852,632
+0.21(+2.68%)
May 05, 2009
7.945
8.023
7.794
7.850
963,664
-0.35(-4.24%)
May 04, 2009
8.096
8.214
8.080
8.198
586,892
+0.39(+4.93%)
May 01, 2009
7.699
7.813
7.648
7.813
642,102
+0.06(+0.84%)
Apr 30, 2009
7.829
7.915
7.729
7.748
758,777
+0.08(+1.02%)
Apr 29, 2009
7.632
7.832
7.605
7.670
756,959
+0.10(+1.32%)
Apr 28, 2009
7.244
7.637
7.244
7.570
1,138,902
+0.39(+5.48%)
Apr 27, 2009
7.225
7.279
7.117
7.176
1,456,898
-0.12(-1.66%)
Apr 24, 2009
7.290
7.406
7.220
7.298
1,112,747
+0.02(+0.26%)
Apr 23, 2009
7.166
7.333
7.166
7.279
1,100,536
-0.02(-0.33%)
Apr 22, 2009
7.290
7.435
7.279
7.303
1,192,899
-0.05(-0.70%)
Apr 21, 2009
7.287
7.365
7.249
7.354
673,966
-0.02(-0.26%)
Apr 20, 2009
7.791
7.796
7.357
7.373
1,323,235
-0.22(-2.88%)
Apr 17, 2009
7.646
7.651
7.500
7.592
1,060,222
-0.10(-1.33%)
Apr 16, 2009
7.794
7.794
7.573
7.694
2,099,468
+0.26(+3.52%)
Apr 15, 2009
7.495
7.667
7.309
7.433
3,126,626
+0.13(+1.73%)
Apr 14, 2009
7.230
7.371
6.988
7.306
1,369,417
+0.08(+1.16%)
Apr 13, 2009
7.101
7.244
7.001
7.222
1,488,521
+0.31(+4.49%)
Apr 09, 2009
7.123
7.123
6.831
6.912
1,757,795
+0.12(+1.79%)
Apr 08, 2009
6.667
6.802
6.605
6.791
1,614,832
+0.07(+1.04%)
Apr 07, 2009
6.767
6.791
6.621
6.721
1,101,864
-0.29(-4.08%)
Apr 06, 2009
6.988
7.058
6.837
7.007
725,645
+0.05(+0.78%)
Apr 03, 2009
6.934
7.087
6.710
6.953
1,792,960
-0.08(-1.19%)
Apr 02, 2009
6.899
7.152
6.872
7.036
3,141,990
+0.05(+0.73%)
Apr 01, 2009
6.777
7.015
6.672
6.985
1,246,562
+0.06(+0.82%)
Mar 31, 2009
6.880
7.090
6.880
6.928
713,923
+0.17(+2.47%)
Mar 30, 2009
6.888
6.980
6.748
6.761
916,503
-0.11(-1.57%)
Mar 26, 2009
6.874
6.910
6.667
6.869
666,859
+0.04(+0.55%)
Mar 25, 2009
6.834
6.958
6.664
6.831
1,137,952
-0.12(-1.71%)
Mar 24, 2009
6.408
7.217
6.408
6.950
1,942,314
-0.11(-1.53%)
Mar 23, 2009
6.864
7.058
6.850
7.058
1,223,145
+0.75(+11.88%)
Mar 20, 2009
6.476
6.476
6.206
6.308
676,243
+0.17(+2.81%)
Mar 19, 2009
6.354
6.354
6.077
6.136
1,014,126
+0.12(+1.97%)
Mar 18, 2009
5.942
6.082
5.827
6.017
644,447
+0.08(+1.27%)
Mar 17, 2009
5.688
6.004
5.688
5.942
691,659
+0.04(+0.59%)
Mar 16, 2009
5.586
6.055
5.583
5.907
506,636
-0.11(-1.75%)
Mar 13, 2009
6.060
6.106
5.931
6.012
0
-0.02(-0.27%)
Mar 12, 2009
5.715
6.047
5.715
6.028
1,583,870
+0.16(+2.76%)
Mar 11, 2009
5.864
5.982
5.823
5.866
802,614
-0.06(-1.00%)
Mar 10, 2009
5.559
5.931
5.543
5.926
818,857
+0.38(+6.91%)
Mar 09, 2009
5.567
5.634
5.481
5.543
650,778
-0.14(-2.42%)
Mar 06, 2009
5.718
5.745
5.500
5.680
0
+0.11(+1.98%)
Mar 05, 2009
5.715
5.734
5.554
5.570
286,745
-0.16(-2.87%)
Mar 04, 2009
5.559
5.820
5.481
5.734
1,689,976
+0.29(+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
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.