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 )

19.17 -0.35 (-1.79%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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, 2007 11.14 11.62 11.07 11.55 3,035,199 +0.77(+7.15%)
Feb 27, 2007 11.64 11.64 10.71 10.78 2,027,901 -0.96(-8.18%)
Feb 26, 2007 11.76 11.84 11.63 11.74 1,326,608 -0.03(-0.22%)
Feb 23, 2007 11.91 11.95 11.58 11.76 2,833,879 -0.30(-2.51%)
Feb 22, 2007 12.28 12.32 11.92 12.07 1,889,253 -0.25(-2.06%)
Feb 21, 2007 12.15 12.34 12.13 12.32 1,422,541 +0.00(+0.02%)
Feb 20, 2007 12.36 12.37 12.25 12.32 1,018,502 -0.05(-0.42%)
Feb 16, 2007 12.11 12.37 12.11 12.37 1,106,032 +0.22(+1.79%)
Feb 15, 2007 12.14 12.46 12.07 12.15 3,301,991 -0.06(-0.49%)
Feb 14, 2007 11.85 12.23 11.78 12.21 2,115,820 +0.49(+4.14%)
Feb 13, 2007 11.24 11.77 11.24 11.73 2,455,941 +0.44(+3.90%)
Feb 12, 2007 11.17 11.39 11.17 11.29 686,149 -0.01(-0.13%)
Feb 09, 2007 11.51 11.62 11.28 11.30 1,025,504 -0.31(-2.66%)
Feb 08, 2007 11.75 11.80 11.58 11.61 1,092,727 -0.14(-1.17%)
Feb 07, 2007 11.96 11.96 11.69 11.75 769,566 -0.21(-1.74%)
Feb 06, 2007 11.98 12.11 11.92 11.96 1,003,096 +0.03(+0.26%)
Feb 05, 2007 12.20 12.20 11.88 11.92 965,633 -0.11(-0.95%)
Feb 02, 2007 12.00 12.14 11.95 12.04 1,171,154 +0.09(+0.77%)
Feb 01, 2007 11.95 12.10 11.94 11.95 786,021 -0.04(-0.31%)
Jan 31, 2007 12.02 12.10 11.89 11.98 1,197,063 -0.21(-1.73%)
Jan 30, 2007 12.12 12.23 12.06 12.20 1,210,018 +0.03(+0.24%)
Jan 29, 2007 12.21 12.27 11.96 12.17 1,026,204 -0.11(-0.93%)
Jan 26, 2007 11.98 12.32 11.95 12.28 1,210,368 +0.30(+2.53%)
Jan 25, 2007 12.70 12.70 11.94 11.98 1,481,362 -0.72(-5.65%)
Jan 24, 2007 12.56 12.70 12.50 12.70 573,148 +0.06(+0.50%)
Jan 23, 2007 12.30 12.66 12.28 12.63 633,719 -0.09(-0.67%)
Jan 22, 2007 12.60 12.74 12.60 12.72 819,633 +0.12(+0.98%)
Jan 19, 2007 12.52 12.65 12.51 12.60 608,860 +0.21(+1.68%)
Jan 18, 2007 12.68 12.68 12.30 12.39 452,006 +0.07(+0.58%)
Jan 17, 2007 12.54 12.54 12.28 12.32 493,670 -0.05(-0.42%)
Jan 16, 2007 12.56 12.57 12.35 12.37 752,410 +0.17(+1.36%)
Jan 12, 2007 12.20 12.25 12.07 12.20 942,525 -0.00(-0.02%)
Jan 11, 2007 12.24 12.30 12.09 12.20 811,580 +0.12(+1.02%)
Jan 10, 2007 12.20 12.20 11.78 12.08 2,624,857 -0.35(-2.80%)
Jan 09, 2007 12.85 12.85 12.36 12.43 1,533,180 -0.31(-2.42%)
Jan 08, 2007 12.74 12.83 12.61 12.74 853,595 +0.04(+0.34%)
Jan 05, 2007 12.97 13.09 12.67 12.70 782,170 -0.31(-2.42%)
Jan 04, 2007 13.12 13.18 12.90 13.01 1,259,385 -0.41(-3.04%)
Jan 03, 2007 13.35 13.54 13.22 13.42 1,580,096 +0.39(+3.03%)
Dec 29, 2006 12.90 13.05 12.84 13.02 365,526 +0.07(+0.51%)
Dec 28, 2006 12.91 13.06 12.85 12.96 602,208 -0.02(-0.18%)
Dec 27, 2006 13.26 13.26 12.61 12.98 446,054 +0.27(+2.11%)
Dec 26, 2006 12.57 12.72 12.56 12.71 365,526 +0.12(+0.95%)
Dec 22, 2006 12.51 12.74 12.51 12.59 486,318 +0.02(+0.18%)
Dec 21, 2006 12.61 12.66 12.53 12.57 963,533 +0.15(+1.20%)
Dec 20, 2006 12.51 12.68 12.38 12.42 781,120 -0.15(-1.16%)
Dec 19, 2006 12.34 12.58 12.10 12.57 2,102,477 -0.13(-1.01%)
Dec 18, 2006 12.98 13.08 12.62 12.70 2,570,938 -0.35(-2.67%)
Dec 15, 2006 13.11 13.12 12.84 13.04 1,637,166 +0.38(+3.02%)
Dec 14, 2006 12.37 12.70 12.32 12.66 969,485 +0.25(+1.98%)
Dec 13, 2006 12.32 12.54 12.31 12.42 1,089,576 +0.15(+1.26%)
Dec 12, 2006 12.42 12.47 12.09 12.26 1,741,852 -0.39(-3.09%)
Dec 11, 2006 12.64 12.78 12.56 12.65 1,827,982 -0.40(-3.06%)
Dec 08, 2006 13.17 13.17 12.89 13.05 1,268,138 -0.14(-1.08%)
Dec 07, 2006 13.40 13.42 13.18 13.20 945,326 +0.01(+0.09%)
Dec 06, 2006 13.45 13.47 13.14 13.18 1,106,732 -0.15(-1.11%)
Dec 05, 2006 13.08 13.41 13.00 13.33 1,281,793 +0.62(+4.88%)
Dec 04, 2006 12.45 12.75 12.45 12.71 1,005,197 +0.26(+2.09%)
Dec 01, 2006 12.39 12.63 12.28 12.45 1,182,358 -0.10(-0.82%)
Nov 30, 2006 12.55 12.75 12.43 12.56 1,059,466 +0.00(+0.02%)
Nov 29, 2006 12.19 12.55 12.19 12.55 1,009,749 +0.50(+4.15%)
Nov 28, 2006 12.17 12.17 12.00 12.05 1,275,140 -0.22(-1.77%)
Nov 27, 2006 12.40 12.46 12.19 12.27 860,597 -0.08(-0.67%)
Nov 24, 2006 12.28 12.36 12.24 12.35 302,854 +0.15(+1.22%)
Nov 22, 2006 12.11 12.42 12.11 12.20 385,833 +0.15(+1.26%)
Nov 21, 2006 11.92 12.05 11.92 12.05 851,844 +0.14(+1.18%)
Nov 20, 2006 11.85 11.94 11.84 11.91 334,015 +0.11(+0.97%)
Nov 17, 2006 11.74 11.89 11.72 11.80 569,296 -0.02(-0.19%)
Nov 16, 2006 11.98 12.00 11.82 11.82 756,261 -0.18(-1.52%)
Nov 15, 2006 12.05 12.07 11.88 12.00 349,770 -0.05(-0.40%)
Nov 14, 2006 11.94 12.06 11.85 12.05 1,196,013 +0.38(+3.23%)
Nov 13, 2006 11.64 11.73 11.54 11.68 857,796 -0.11(-0.95%)
Nov 10, 2006 11.67 11.91 11.67 11.79 1,561,890 +0.20(+1.75%)
Nov 09, 2006 11.64 11.70 11.57 11.58 566,846 +0.09(+0.80%)
Nov 08, 2006 11.41 11.56 11.31 11.49 713,196 +0.09(+0.80%)
Nov 07, 2006 11.42 11.64 11.31 11.40 1,065,768 +0.15(+1.32%)
Nov 06, 2006 11.07 11.29 11.05 11.25 1,273,040 +0.47(+4.32%)
Nov 03, 2006 10.65 10.84 10.65 10.79 698,841 +0.17(+1.64%)
Nov 02, 2006 10.57 10.70 10.51 10.61 2,358,765 +0.05(+0.43%)
Nov 01, 2006 10.57 10.88 10.51 10.57 2,143,091 +0.13(+1.20%)
Oct 31, 2006 10.51 10.53 10.31 10.44 1,111,634 +0.15(+1.42%)
Oct 30, 2006 10.28 10.32 10.22 10.30 591,704 -0.01(-0.06%)
Oct 27, 2006 10.44 10.48 10.29 10.30 242,283 -0.19(-1.77%)
Oct 26, 2006 10.41 10.51 10.30 10.49 754,510 +0.13(+1.21%)
Oct 25, 2006 10.27 10.42 10.25 10.36 1,228,924 +0.08(+0.81%)
Oct 24, 2006 10.18 10.29 10.17 10.28 365,526 +0.10(+0.98%)
Oct 23, 2006 10.11 10.27 10.11 10.18 500,673 -0.05(-0.45%)
Oct 20, 2006 10.31 10.31 10.20 10.22 413,142 -0.09(-0.83%)
Oct 19, 2006 10.14 10.32 10.14 10.31 853,595 -0.06(-0.58%)
Oct 18, 2006 10.27 10.42 10.27 10.37 781,120 +0.15(+1.51%)
Oct 17, 2006 10.27 10.29 10.11 10.22 329,463 -0.07(-0.64%)
Oct 16, 2006 10.29 10.31 10.23 10.28 324,212 +0.00(+0.00%)
Oct 13, 2006 10.21 10.37 10.19 10.28 618,313 +0.00(+0.00%)
Oct 12, 2006 10.28 10.32 10.25 10.28 1,299,649 +0.00(+0.00%)
Oct 11, 2006 10.28 10.39 10.26 10.28 1,040,559 -0.16(-1.50%)
Oct 10, 2006 10.38 10.46 10.32 10.44 392,135 +0.01(+0.08%)
Oct 09, 2006 10.43 10.46 10.35 10.43 177,861 -0.07(-0.63%)
Oct 06, 2006 10.51 10.51 10.37 10.50 614,812 -0.11(-1.02%)
Oct 05, 2006 10.55 10.60 10.50 10.60 1,121,787 +0.14(+1.31%)
Oct 04, 2006 10.30 10.47 10.30 10.47 1,436,546 +0.19(+1.83%)
Oct 03, 2006 10.31 10.35 10.24 10.28 339,617 -0.10(-0.99%)
Oct 02, 2006 10.34 10.50 10.31 10.38 562,994 +0.05(+0.52%)
Sep 29, 2006 10.44 10.45 10.28 10.33 391,435 -0.11(-1.09%)
Sep 28, 2006 10.50 10.52 10.43 10.44 368,327 +0.08(+0.77%)
Sep 27, 2006 10.24 10.43 10.24 10.36 602,908 +0.13(+1.23%)
Sep 26, 2006 10.27 10.27 10.17 10.24 648,424 +0.03(+0.25%)
Sep 25, 2006 10.07 10.21 9.899 10.21 496,121 +0.14(+1.36%)
Sep 22, 2006 10.25 10.27 10.03 10.07 453,056 -0.15(-1.42%)
Sep 21, 2006 10.19 10.31 10.19 10.22 893,508 -0.02(-0.20%)
Sep 20, 2006 10.13 10.28 10.13 10.24 826,985 +0.14(+1.36%)
Sep 19, 2006 10.29 10.35 9.979 10.10 1,270,939 -0.14(-1.34%)
Sep 18, 2006 10.24 10.31 10.16 10.24 565,445 +0.24(+2.43%)
Sep 15, 2006 9.859 10.06 9.857 9.997 861,998 +0.16(+1.60%)
Sep 14, 2006 9.911 9.919 9.822 9.839 580,150 -0.06(-0.58%)
Sep 13, 2006 9.668 9.997 9.625 9.897 714,597 +0.16(+1.61%)
Sep 12, 2006 9.697 9.814 9.694 9.739 977,888 -0.03(-0.26%)
Sep 11, 2006 9.985 9.988 9.668 9.765 802,127 -0.23(-2.34%)
Sep 08, 2006 9.962 10.07 9.948 9.999 827,686 +0.09(+0.89%)
Sep 07, 2006 10.01 10.04 9.799 9.911 508,025 -0.16(-1.62%)
Sep 06, 2006 10.23 10.47 9.999 10.07 1,124,938 -0.16(-1.53%)
Sep 05, 2006 10.24 10.28 10.12 10.23 543,387 +0.19(+1.91%)
Sep 01, 2006 9.994 10.13 9.934 10.04 777,618 +0.05(+0.46%)
Aug 31, 2006 10.07 10.07 9.985 9.994 232,130 -0.09(-0.88%)
Aug 30, 2006 9.954 10.17 9.954 10.08 818,583 -0.12(-1.15%)
Aug 29, 2006 9.914 10.20 9.868 10.20 833,288 +0.33(+3.39%)
Aug 28, 2006 9.811 9.968 9.771 9.865 613,061 +0.04(+0.41%)
Aug 25, 2006 9.739 9.891 9.739 9.825 505,224 +0.09(+0.88%)
Aug 24, 2006 9.802 9.908 9.628 9.739 746,458 -0.06(-0.58%)
Aug 23, 2006 10.13 10.13 9.797 9.797 800,026 -0.33(-3.24%)
Aug 22, 2006 10.11 10.23 10.10 10.13 439,051 -0.05(-0.53%)
Aug 21, 2006 10.28 10.28 10.10 10.18 832,587 -0.10(-0.94%)
Aug 18, 2006 10.14 10.31 10.14 10.28 161,755 -0.01(-0.08%)
Aug 17, 2006 10.29 10.35 10.24 10.29 450,605 -0.01(-0.06%)
Aug 16, 2006 10.15 10.34 10.15 10.29 593,455 +0.12(+1.21%)
Aug 15, 2006 9.982 10.22 9.965 10.17 564,745 +0.17(+1.71%)
Aug 14, 2006 9.945 10.13 9.942 9.997 281,847 +0.06(+0.57%)
Aug 11, 2006 9.854 10.00 9.854 9.939 310,207 +0.05(+0.52%)
Aug 10, 2006 9.945 9.945 9.702 9.888 543,037 -0.05(-0.55%)
Aug 09, 2006 9.939 10.13 9.902 9.942 430,298 +0.20(+2.08%)
Aug 08, 2006 9.928 9.997 9.728 9.739 565,445 -0.24(-2.38%)
Aug 07, 2006 10.09 10.11 9.951 9.977 500,322 +0.03(+0.29%)
Aug 04, 2006 9.962 10.22 9.808 9.948 740,155 +0.15(+1.57%)
Aug 03, 2006 9.897 9.928 9.757 9.794 1,305,951 -0.19(-1.92%)
Aug 02, 2006 9.825 10.02 9.705 9.985 1,143,145 +0.53(+5.59%)
Aug 01, 2006 9.585 9.625 9.422 9.457 753,110 -0.06(-0.66%)
Jul 31, 2006 9.588 9.588 9.377 9.520 540,236 -0.07(-0.71%)
Jul 28, 2006 9.185 9.588 9.185 9.588 602,208 +0.40(+4.38%)
Jul 27, 2006 9.194 9.317 9.165 9.185 670,481 +0.03(+0.34%)
Jul 26, 2006 9.140 9.225 9.037 9.154 470,212 +0.06(+0.66%)
Jul 25, 2006 9.140 9.157 9.000 9.094 958,981 -0.05(-0.50%)
Jul 24, 2006 9.083 9.240 8.917 9.140 1,183,409 +0.40(+4.58%)
Jul 21, 2006 8.925 8.925 8.706 8.740 734,203 -0.22(-2.42%)
Jul 20, 2006 9.325 9.328 8.957 8.957 849,393 -0.37(-3.95%)
Jul 19, 2006 8.783 9.382 8.774 9.325 1,970,481 +0.51(+5.80%)
Jul 18, 2006 8.854 8.903 8.777 8.814 891,058 +0.07(+0.75%)
Jul 17, 2006 8.611 8.814 8.611 8.748 612,711 +0.09(+1.02%)
Jul 14, 2006 8.854 8.854 8.508 8.660 1,294,397 -0.02(-0.26%)
Jul 13, 2006 9.145 9.163 8.586 8.683 2,376,621 -0.28(-3.12%)
Jul 12, 2006 9.111 9.168 8.963 8.963 349,070 -0.21(-2.30%)
Jul 11, 2006 9.128 9.177 9.025 9.174 651,575 +0.09(+1.01%)
Jul 10, 2006 9.154 9.200 9.077 9.083 762,213 -0.08(-0.84%)
Jul 07, 2006 9.711 9.711 9.091 9.160 1,102,531 -0.13(-1.44%)
Jul 06, 2006 9.360 9.360 9.234 9.294 427,497 +0.20(+2.20%)
Jul 05, 2006 9.111 9.208 9.094 9.094 1,065,418 -0.35(-3.75%)
Jul 03, 2006 9.183 9.448 9.140 9.448 822,434 +0.28(+3.05%)
Jun 30, 2006 8.997 9.251 8.951 9.168 693,939 -0.03(-0.31%)
Jun 29, 2006 8.568 9.225 8.494 9.197 2,866,441 +0.63(+7.33%)
Jun 28, 2006 8.588 8.666 8.471 8.568 1,327,308 -0.05(-0.53%)
Jun 27, 2006 8.688 8.751 8.606 8.614 734,203 -0.15(-1.76%)
Jun 26, 2006 8.783 8.811 8.591 8.768 1,087,826 -0.09(-1.00%)
Jun 23, 2006 8.925 8.957 8.826 8.857 332,264 -0.10(-1.08%)
Jun 22, 2006 9.111 9.128 8.925 8.954 916,616 -0.23(-2.46%)
Jun 21, 2006 8.854 9.194 8.854 9.180 1,376,325 +0.22(+2.45%)
Jun 20, 2006 8.931 9.025 8.811 8.960 2,282,439 +0.20(+2.32%)
Jun 19, 2006 8.868 8.990 8.740 8.757 1,444,249 -0.25(-2.73%)
Jun 16, 2006 9.140 9.291 8.777 9.003 1,819,579 +0.27(+3.11%)
Jun 15, 2006 8.171 8.814 8.171 8.731 2,109,829 +0.65(+7.98%)
Jun 14, 2006 8.003 8.254 7.883 8.086 1,580,796 +0.10(+1.29%)
Jun 13, 2006 8.012 8.286 7.826 7.983 1,268,138 -0.06(-0.78%)
Jun 12, 2006 8.283 8.380 8.043 8.046 781,820 -0.15(-1.88%)
Jun 09, 2006 8.437 8.620 8.180 8.200 1,590,249 -0.03(-0.31%)
Jun 08, 2006 7.960 8.277 7.897 8.226 2,293,993 -0.18(-2.11%)
Jun 07, 2006 8.540 8.711 8.403 8.403 2,127,685 -0.37(-4.17%)
Jun 06, 2006 8.983 9.085 8.748 8.768 1,453,352 -0.35(-3.88%)
Jun 05, 2006 9.382 9.460 9.123 9.123 830,837 -0.26(-2.77%)
Jun 02, 2006 9.140 9.391 9.140 9.382 1,535,981 +0.24(+2.66%)
Jun 01, 2006 8.743 9.174 8.726 9.140 2,074,817 +0.33(+3.69%)
May 31, 2006 8.497 8.931 8.486 8.814 1,100,080 +0.09(+1.05%)
May 30, 2006 9.063 9.154 8.568 8.723 2,873,093 -0.33(-3.69%)
May 26, 2006 9.274 9.280 8.946 9.057 2,761,404 +0.35(+3.97%)
May 25, 2006 8.454 8.846 8.254 8.711 3,536,922 +0.47(+5.68%)
May 24, 2006 8.583 8.728 8.077 8.243 3,316,346 -0.89(-9.70%)
May 23, 2006 8.760 9.340 8.757 9.128 3,257,526 +0.51(+5.90%)
May 22, 2006 8.646 8.646 8.140 8.620 4,135,980 -0.89(-9.34%)
May 19, 2006 9.417 9.511 9.300 9.508 821,384 +0.16(+1.74%)
May 18, 2006 9.311 9.600 9.308 9.345 928,871 -0.08(-0.85%)
May 17, 2006 9.962 10.00 9.211 9.425 3,534,122 -0.54(-5.39%)
May 16, 2006 9.911 10.21 9.857 9.962 1,570,292 +0.05(+0.52%)
May 15, 2006 10.28 10.28 9.831 9.911 2,110,529 -0.59(-5.58%)
May 12, 2006 10.71 10.78 10.50 10.50 2,740,047 -0.15(-1.42%)
May 11, 2006 11.00 11.03 10.64 10.65 964,933 -0.29(-2.61%)
May 10, 2006 11.05 11.05 10.88 10.93 939,724 +0.04(+0.34%)
May 09, 2006 10.58 10.90 10.58 10.90 917,667 +0.58(+5.62%)
May 08, 2006 9.982 10.32 9.839 10.32 2,865,040 +0.55(+5.58%)
May 05, 2006 10.01 10.03 9.657 9.771 1,666,226 -0.31(-3.12%)
May 04, 2006 10.30 10.30 10.00 10.09 1,766,010 -0.22(-2.13%)
May 03, 2006 10.37 10.37 10.17 10.30 2,135,388 -0.07(-0.63%)
May 02, 2006 10.21 10.37 10.06 10.37 2,687,529 +0.16(+1.54%)
May 01, 2006 10.01 10.31 10.01 10.21 1,660,274 +0.36(+3.65%)
Apr 28, 2006 9.945 9.945 9.785 9.854 453,756 -0.02(-0.20%)
Apr 27, 2006 9.939 9.957 9.831 9.874 288,149 -0.18(-1.76%)
Apr 26, 2006 9.939 10.08 9.842 10.05 386,883 +0.34(+3.50%)
Apr 25, 2006 9.682 9.768 9.682 9.711 251,036 +0.07(+0.68%)
Apr 24, 2006 9.808 9.811 9.628 9.645 594,505 -0.23(-2.37%)
Apr 21, 2006 9.825 9.934 9.814 9.879 1,108,833 +0.08(+0.85%)
Apr 20, 2006 9.782 9.825 9.725 9.797 422,946 +0.08(+0.85%)
Apr 19, 2006 9.711 9.745 9.628 9.714 450,605 +0.12(+1.22%)
Apr 18, 2006 9.285 9.645 9.285 9.597 1,482,762 +0.37(+4.02%)
Apr 17, 2006 9.254 9.391 9.225 9.225 411,042 -0.03(-0.37%)
Apr 13, 2006 9.482 9.362 9.203 9.260 733,853 -0.22(-2.35%)
Apr 12, 2006 9.103 9.548 8.997 9.482 1,457,904 +0.58(+6.48%)
Apr 11, 2006 9.048 9.048 8.905 8.905 1,157,500 -0.12(-1.36%)
Apr 10, 2006 8.968 9.051 8.937 9.028 585,752 +0.09(+1.06%)
Apr 07, 2006 8.968 8.968 8.880 8.934 622,865 +0.04(+0.42%)
Apr 06, 2006 8.786 8.963 8.757 8.897 588,553 +0.17(+1.93%)
Apr 05, 2006 8.883 8.940 8.668 8.728 1,103,931 -0.16(-1.83%)
Apr 04, 2006 8.768 8.940 8.740 8.891 699,892 +0.19(+2.20%)
Apr 03, 2006 8.720 8.740 8.683 8.700 879,504 +0.04(+0.49%)
Mar 31, 2006 8.597 8.668 8.477 8.657 1,053,864 +0.16(+1.92%)
Mar 30, 2006 8.654 8.740 8.329 8.494 1,005,197 -0.19(-2.17%)
Mar 29, 2006 8.614 8.743 8.537 8.683 520,279 +0.09(+1.00%)
Mar 28, 2006 8.808 8.808 8.517 8.597 965,984 -0.21(-2.40%)
Mar 27, 2006 8.706 8.826 8.660 8.808 1,259,035 +0.10(+1.11%)
Mar 24, 2006 8.711 8.894 8.646 8.711 1,477,510 -0.29(-3.21%)
Mar 23, 2006 8.740 9.131 8.697 9.000 2,117,532 +0.45(+5.24%)
Mar 22, 2006 8.437 8.554 8.426 8.551 784,971 +0.08(+0.91%)
Mar 21, 2006 8.583 8.600 8.454 8.474 962,132 -0.20(-2.30%)
Mar 20, 2006 8.640 8.711 8.568 8.674 912,065 +0.25(+2.91%)
Mar 17, 2006 8.377 8.431 8.283 8.429 1,700,187 +0.56(+7.11%)
Mar 16, 2006 7.857 7.929 7.826 7.869 1,526,177 +0.20(+2.61%)
Mar 15, 2006 7.683 7.712 7.612 7.669 691,839 +0.02(+0.22%)
Mar 14, 2006 7.612 7.723 7.612 7.652 769,916 +0.12(+1.55%)
Mar 13, 2006 7.683 7.683 7.523 7.535 699,541 -0.06(-0.79%)
Mar 10, 2006 7.597 7.654 7.589 7.595 710,745 +0.03(+0.38%)
Mar 09, 2006 7.597 7.612 7.543 7.566 719,148 +0.02(+0.26%)
Mar 08, 2006 7.583 7.606 7.509 7.546 602,908 -0.04(-0.49%)
Mar 07, 2006 7.660 7.706 7.529 7.583 1,837,435 -0.17(-2.17%)
Mar 06, 2006 7.800 7.883 7.740 7.752 219,525 -0.11(-1.34%)
Mar 03, 2006 7.926 7.926 7.809 7.857 997,144 +0.00(+0.04%)
Mar 02, 2006 7.854 7.883 7.812 7.854 713,546 +0.10(+1.33%)
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.