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 )

18.79 +0.14 (+0.76%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2009 9.661 9.731 9.467 9.520 1,178,277 -0.16(-1.70%)
Jul 30, 2009 9.871 9.973 9.631 9.685 1,430,229 +0.16(+1.73%)
Jul 29, 2009 9.472 9.542 9.426 9.520 601,533 -0.04(-0.45%)
Jul 28, 2009 9.485 9.569 9.418 9.564 739,372 +0.15(+1.63%)
Jul 27, 2009 9.407 9.434 9.316 9.410 465,943 +0.08(+0.87%)
Jul 24, 2009 9.380 9.396 9.240 9.329 9,200 +0.22(+2.40%)
Jul 23, 2009 8.895 9.181 8.852 9.111 1,406,809 +0.35(+3.94%)
Jul 22, 2009 8.723 8.822 8.714 8.766 448,926 -0.21(-2.31%)
Jul 21, 2009 8.879 9.051 8.830 8.973 1,094,400 +0.19(+2.12%)
Jul 20, 2009 8.696 8.868 8.696 8.787 689,674 +0.11(+1.31%)
Jul 17, 2009 8.574 8.717 8.485 8.674 702,287 +0.18(+2.16%)
Jul 16, 2009 8.558 8.604 8.453 8.491 952,707 -0.24(-2.78%)
Jul 15, 2009 8.636 8.755 8.590 8.733 580,602 +0.17(+1.98%)
Jul 14, 2009 8.555 8.588 8.466 8.564 325,730 +0.10(+1.21%)
Jul 13, 2009 8.286 8.483 8.227 8.461 800,971 +0.00(+0.03%)
Jul 10, 2009 8.890 8.890 8.359 8.458 771,900 -0.13(-1.57%)
Jul 09, 2009 8.590 8.650 8.440 8.593 1,493,628 -0.07(-0.84%)
Jul 08, 2009 8.384 8.914 8.384 8.666 2,064,288 +0.03(+0.31%)
Jul 07, 2009 8.803 8.809 8.634 8.639 1,395,542 -0.25(-2.79%)
Jul 06, 2009 8.634 8.887 8.628 8.887 1,074,919 +0.33(+3.84%)
Jul 02, 2009 8.547 8.631 8.499 8.558 800,782 +0.01(+0.16%)
Jul 01, 2009 8.278 8.667 8.221 8.545 2,219,366 +0.46(+5.74%)
Jun 30, 2009 8.073 8.100 8.022 8.081 1,577,754 +0.04(+0.44%)
Jun 29, 2009 7.882 8.084 7.852 8.046 1,367,520 -0.08(-0.99%)
Jun 26, 2009 8.073 8.167 7.933 8.127 783,880 -0.05(-0.59%)
Jun 25, 2009 8.073 8.200 8.049 8.175 727,967 +0.42(+5.42%)
Jun 24, 2009 7.709 7.884 7.709 7.755 1,233,882 +0.10(+1.27%)
Jun 23, 2009 7.669 7.728 7.572 7.658 964,727 -0.11(-1.46%)
Jun 22, 2009 7.785 7.855 7.749 7.771 987,769 -0.12(-1.50%)
Jun 19, 2009 8.016 8.159 7.844 7.890 695,231 +0.05(+0.58%)
Jun 18, 2009 7.844 7.922 7.739 7.844 1,111,095 -0.06(-0.72%)
Jun 17, 2009 7.817 7.938 7.817 7.900 579,378 -0.17(-2.10%)
Jun 16, 2009 7.989 8.146 7.989 8.070 1,042,958 -0.08(-0.99%)
Jun 15, 2009 8.108 8.205 8.092 8.151 549,257 -0.18(-2.17%)
Jun 12, 2009 8.270 8.340 8.043 8.332 591,557 +0.06(+0.68%)
Jun 11, 2009 7.952 8.313 7.952 8.275 940,698 -0.04(-0.45%)
Jun 10, 2009 8.391 8.466 8.224 8.313 790,546 -0.10(-1.22%)
Jun 09, 2009 8.348 8.437 8.299 8.415 301,308 +0.16(+1.93%)
Jun 08, 2009 8.216 8.316 8.084 8.256 1,408,174 -0.17(-1.98%)
Jun 05, 2009 8.391 8.483 8.275 8.423 988,560 +0.07(+0.87%)
Jun 04, 2009 8.221 8.351 8.167 8.351 537,704 +0.34(+4.20%)
Jun 03, 2009 8.210 8.229 7.997 8.014 821,687 -0.13(-1.62%)
Jun 02, 2009 8.089 8.197 7.992 8.146 627,276 -0.10(-1.21%)
Jun 01, 2009 8.073 8.299 8.057 8.245 816,486 +0.27(+3.41%)
May 29, 2009 7.865 8.189 7.865 7.973 806,443 +0.09(+1.16%)
May 28, 2009 7.806 8.006 7.806 7.882 1,067,774 +0.11(+1.35%)
May 27, 2009 7.949 8.003 7.758 7.776 1,105,378 -0.12(-1.50%)
May 26, 2009 7.666 7.911 7.652 7.895 638,250 +0.24(+3.10%)
May 22, 2009 7.744 7.774 7.550 7.658 692,682 +0.27(+3.72%)
May 21, 2009 7.620 7.620 7.286 7.383 1,068,008 -0.29(-3.79%)
May 20, 2009 7.782 7.841 7.628 7.674 575,686 -0.03(-0.42%)
May 19, 2009 7.739 7.841 7.698 7.706 492,521 -0.01(-0.14%)
May 18, 2009 7.520 7.747 7.415 7.717 3,847,561 +0.51(+7.03%)
May 15, 2009 7.307 7.307 7.148 7.210 1,711,946 -0.06(-0.82%)
May 14, 2009 7.493 7.523 7.210 7.270 1,452,548 -0.19(-2.57%)
May 13, 2009 7.669 7.669 7.421 7.461 1,984,792 -0.22(-2.88%)
May 12, 2009 7.768 7.903 7.671 7.682 1,529,796 +0.04(+0.53%)
May 11, 2009 7.758 7.782 7.577 7.642 1,285,620 -0.31(-3.93%)
May 08, 2009 7.903 8.086 7.903 7.954 1,675,318 +0.10(+1.30%)
May 07, 2009 7.989 8.100 7.731 7.852 868,852 -0.21(-2.58%)
May 06, 2009 8.003 8.122 7.927 8.059 1,852,908 +0.21(+2.68%)
May 05, 2009 7.944 8.022 7.793 7.849 963,807 -0.35(-4.24%)
May 04, 2009 8.095 8.213 8.078 8.197 586,979 +0.39(+4.93%)
May 01, 2009 7.698 7.811 7.647 7.811 642,198 +0.06(+0.84%)
Apr 30, 2009 7.828 7.914 7.728 7.747 758,890 +0.08(+1.02%)
Apr 29, 2009 7.631 7.830 7.604 7.669 757,072 +0.10(+1.32%)
Apr 28, 2009 7.243 7.636 7.243 7.569 1,139,071 +0.39(+5.48%)
Apr 27, 2009 7.224 7.278 7.116 7.175 1,457,115 -0.12(-1.66%)
Apr 24, 2009 7.289 7.404 7.218 7.297 1,112,912 +0.02(+0.26%)
Apr 23, 2009 7.165 7.332 7.165 7.278 1,100,699 -0.02(-0.33%)
Apr 22, 2009 7.289 7.434 7.278 7.302 1,193,076 -0.05(-0.70%)
Apr 21, 2009 7.286 7.364 7.248 7.353 674,066 -0.02(-0.26%)
Apr 20, 2009 7.790 7.795 7.356 7.372 1,323,432 -0.22(-2.88%)
Apr 17, 2009 7.644 7.650 7.499 7.590 1,060,380 -0.10(-1.33%)
Apr 16, 2009 7.793 7.793 7.572 7.693 2,099,781 +0.26(+3.52%)
Apr 15, 2009 7.493 7.666 7.307 7.431 3,127,091 +0.13(+1.73%)
Apr 14, 2009 7.229 7.369 6.987 7.305 1,369,620 +0.08(+1.16%)
Apr 13, 2009 7.100 7.243 7.000 7.221 1,488,742 +0.31(+4.49%)
Apr 09, 2009 7.121 7.121 6.830 6.911 1,758,056 +0.12(+1.79%)
Apr 08, 2009 6.666 6.801 6.604 6.790 1,615,072 +0.07(+1.04%)
Apr 07, 2009 6.766 6.790 6.620 6.720 1,102,028 -0.29(-4.08%)
Apr 06, 2009 6.987 7.057 6.836 7.006 725,753 +0.05(+0.78%)
Apr 03, 2009 6.933 7.086 6.709 6.952 1,793,226 -0.08(-1.19%)
Apr 02, 2009 6.898 7.151 6.871 7.035 3,142,457 +0.05(+0.73%)
Apr 01, 2009 6.776 7.014 6.671 6.984 1,246,748 +0.06(+0.82%)
Mar 31, 2009 6.879 7.089 6.879 6.927 714,029 +0.17(+2.47%)
Mar 30, 2009 6.887 6.979 6.747 6.760 916,639 -0.11(-1.57%)
Mar 26, 2009 6.873 6.909 6.666 6.868 666,958 +0.04(+0.55%)
Mar 25, 2009 6.833 6.957 6.663 6.830 1,138,121 -0.12(-1.71%)
Mar 24, 2009 6.407 7.216 6.407 6.949 1,942,603 -0.11(-1.53%)
Mar 23, 2009 6.863 7.057 6.849 7.057 1,223,327 +0.75(+11.88%)
Mar 20, 2009 6.475 6.475 6.205 6.307 676,344 +0.17(+2.81%)
Mar 19, 2009 6.353 6.353 6.076 6.135 1,014,277 +0.12(+1.97%)
Mar 18, 2009 5.941 6.081 5.826 6.016 644,542 +0.08(+1.27%)
Mar 17, 2009 5.687 6.003 5.687 5.941 691,762 +0.04(+0.59%)
Mar 16, 2009 5.585 6.054 5.582 5.906 506,711 -0.11(-1.75%)
Mar 13, 2009 6.059 6.105 5.930 6.011 0 -0.02(-0.27%)
Mar 12, 2009 5.714 6.046 5.714 6.027 1,584,106 +0.16(+2.76%)
Mar 11, 2009 5.863 5.981 5.822 5.865 802,733 -0.06(-1.00%)
Mar 10, 2009 5.558 5.930 5.542 5.925 818,979 +0.38(+6.91%)
Mar 09, 2009 5.566 5.634 5.480 5.542 650,875 -0.14(-2.42%)
Mar 06, 2009 5.717 5.744 5.499 5.679 0 +0.11(+1.98%)
Mar 05, 2009 5.714 5.733 5.553 5.569 286,787 -0.16(-2.87%)
Mar 04, 2009 5.558 5.820 5.480 5.733 1,690,228 +0.29(+5.35%)
Mar 02, 2009 5.399 5.663 5.399 5.442 582,516 -0.30(-5.21%)
Feb 27, 2009 5.714 5.782 5.647 5.741 0 -0.10(-1.71%)
Feb 26, 2009 5.900 5.935 5.811 5.841 787,515 -0.05(-0.82%)
Feb 25, 2009 5.817 5.976 5.714 5.890 629,970 -0.10(-1.62%)
Feb 24, 2009 5.728 6.016 5.728 5.987 809,945 +0.38(+6.73%)
Feb 23, 2009 5.458 5.825 5.364 5.609 1,083,174 +0.02(+0.29%)
Feb 20, 2009 5.566 5.728 5.545 5.593 0 -0.14(-2.49%)
Feb 19, 2009 5.731 6.011 5.701 5.736 683,244 +0.04(+0.61%)
Feb 18, 2009 5.755 5.801 5.612 5.701 976,421 +0.13(+2.32%)
Feb 17, 2009 5.421 5.690 5.421 5.572 849,883 -0.34(-5.70%)
Feb 13, 2009 5.873 5.965 5.795 5.908 687,462 -0.03(-0.50%)
Feb 12, 2009 6.035 6.035 5.733 5.938 757,487 +0.02(+0.32%)
Feb 11, 2009 5.798 6.011 5.798 5.919 1,103,808 +0.17(+3.00%)
Feb 10, 2009 5.970 6.000 5.655 5.747 1,535,361 -0.24(-3.96%)
Feb 09, 2009 5.822 6.084 5.693 5.984 1,114,626 -0.04(-0.58%)
Feb 06, 2009 5.841 6.092 5.763 6.019 0 +0.14(+2.43%)
Feb 05, 2009 5.714 5.887 5.655 5.876 790,365 +0.23(+4.16%)
Feb 04, 2009 5.515 5.706 5.510 5.642 1,432,952 +0.15(+2.75%)
Feb 03, 2009 5.439 5.550 5.402 5.491 1,588,839 +0.05(+0.89%)
Feb 02, 2009 5.620 5.634 5.442 5.442 1,465,195 -0.46(-7.85%)
Jan 30, 2009 5.876 5.960 5.820 5.906 0 -0.07(-1.17%)
Jan 29, 2009 6.108 6.108 5.908 5.976 783,483 -0.33(-5.22%)
Jan 28, 2009 6.156 6.399 6.156 6.305 1,303,113 +0.11(+1.70%)
Jan 27, 2009 6.194 6.245 6.135 6.200 748,038 -0.03(-0.43%)
Jan 26, 2009 6.159 6.402 6.159 6.227 505,810 +0.07(+1.18%)
Jan 23, 2009 6.059 6.245 5.922 6.154 529,327 +0.07(+1.11%)
Jan 22, 2009 6.076 6.155 5.952 6.086 776,771 -0.16(-2.59%)
Jan 21, 2009 6.006 6.289 5.925 6.248 1,067,073 +0.29(+4.89%)
Jan 20, 2009 6.205 6.205 5.919 5.957 770,572 -0.33(-5.27%)
Jan 16, 2009 6.364 6.396 6.081 6.289 0 +0.07(+1.17%)
Jan 15, 2009 6.170 6.275 5.957 6.216 1,217,198 -0.01(-0.13%)
Jan 14, 2009 6.369 6.391 6.165 6.224 2,603,302 -0.29(-4.51%)
Jan 13, 2009 6.410 6.545 6.378 6.518 1,066,668 -0.02(-0.25%)
Jan 12, 2009 6.739 6.952 6.445 6.534 1,084,984 -0.35(-5.02%)
Jan 09, 2009 7.011 7.024 6.809 6.879 882,044 -0.06(-0.85%)
Jan 08, 2009 6.785 6.968 6.776 6.938 1,559,832 +0.04(+0.55%)
Jan 07, 2009 6.871 6.960 6.814 6.900 1,305,483 -0.14(-1.95%)
Jan 06, 2009 7.111 7.111 6.952 7.038 1,643,461 -0.09(-1.29%)
Jan 05, 2009 6.871 7.165 6.871 7.130 2,405,994 +0.26(+3.81%)
Jan 02, 2009 6.483 6.909 6.483 6.868 0 +0.13(+1.88%)
Jan 01, 2009 6.639 6.771 6.612 6.741 0 +0.00(+0.00%)
Dec 31, 2008 6.639 6.771 6.612 6.741 600,305 +0.09(+1.38%)
Dec 30, 2008 6.566 6.774 6.537 6.650 828,228 +0.15(+2.28%)
Dec 29, 2008 6.483 6.537 6.345 6.501 920,490 +0.00(+0.04%)
Dec 26, 2008 6.510 6.542 6.386 6.499 0 -0.01(-0.17%)
Dec 24, 2008 6.566 6.648 6.469 6.510 553,182 -0.03(-0.49%)
Dec 23, 2008 6.704 6.822 6.493 6.542 1,329,894 -0.23(-3.42%)
Dec 22, 2008 6.838 6.838 6.652 6.774 1,836,069 +0.19(+2.95%)
Dec 19, 2008 6.580 6.725 6.526 6.580 1,576,378 +0.03(+0.41%)
Dec 18, 2008 6.741 6.900 6.491 6.553 1,869,710 -0.54(-7.60%)
Dec 17, 2008 6.865 7.245 6.806 7.092 1,749,846 +0.12(+1.66%)
Dec 16, 2008 6.830 6.987 6.674 6.976 1,395,182 +0.00(+0.00%)
Dec 15, 2008 6.795 7.100 6.712 6.976 1,213,559 +0.42(+6.37%)
Dec 12, 2008 6.518 6.590 6.374 6.558 0 +0.17(+2.61%)
Dec 11, 2008 6.537 6.833 6.372 6.391 2,803,564 -0.42(-6.14%)
Dec 10, 2008 6.561 6.809 6.561 6.809 1,299,633 +0.28(+4.29%)
Dec 09, 2008 6.235 6.739 6.229 6.528 2,163,317 +0.36(+5.81%)
Dec 08, 2008 5.992 6.313 5.598 6.170 2,602,672 +0.47(+8.33%)
Dec 05, 2008 5.394 5.768 5.291 5.696 0 +0.50(+9.60%)
Dec 04, 2008 5.067 5.402 5.067 5.197 885,732 -0.13(-2.53%)
Dec 03, 2008 5.248 5.361 5.062 5.332 2,177,047 +0.24(+4.77%)
Dec 02, 2008 4.997 5.127 4.973 5.089 1,859,719 +0.13(+2.61%)
Dec 01, 2008 5.111 5.154 4.882 4.960 1,006,942 -0.20(-3.82%)
Nov 28, 2008 5.046 5.173 4.992 5.156 401,973 -0.02(-0.42%)
Nov 26, 2008 4.917 5.183 4.917 5.178 1,736,520 +0.32(+6.49%)
Nov 25, 2008 4.957 5.121 4.720 4.863 1,548,049 -0.28(-5.40%)
Nov 24, 2008 4.846 5.248 4.825 5.140 1,825,358 +0.30(+6.12%)
Nov 21, 2008 4.717 4.879 4.466 4.844 1,863,199 +0.18(+3.81%)
Nov 20, 2008 5.011 5.162 4.644 4.666 2,171,026 -0.24(-4.94%)
Nov 19, 2008 4.941 5.097 4.892 4.908 1,923,111 -0.15(-3.04%)
Nov 18, 2008 5.232 5.262 4.965 5.062 2,530,265 -0.22(-4.23%)
Nov 17, 2008 5.421 5.493 5.216 5.286 1,272,495 -0.14(-2.63%)
Nov 14, 2008 5.445 5.784 5.391 5.429 0 -0.09(-1.61%)
Nov 13, 2008 5.361 5.550 5.016 5.518 2,190,525 +0.11(+2.04%)
Nov 12, 2008 5.561 5.679 5.367 5.407 2,508,440 -0.32(-5.56%)
Nov 11, 2008 5.852 6.030 5.528 5.725 1,493,498 -0.30(-5.05%)
Nov 10, 2008 6.138 6.159 5.935 6.030 1,097,283 -0.01(-0.18%)
Nov 07, 2008 5.585 6.183 5.528 6.041 0 +0.57(+10.39%)
Nov 06, 2008 5.283 5.501 5.283 5.472 2,626,055 +0.06(+1.05%)
Nov 05, 2008 5.768 5.790 5.396 5.415 2,395,550 -0.30(-5.19%)
Nov 04, 2008 5.388 5.879 5.337 5.712 2,359,731 +0.37(+6.91%)
Nov 03, 2008 5.634 5.634 5.262 5.342 1,342,427 -0.06(-1.10%)
Oct 31, 2008 5.305 5.469 5.305 5.402 0 -0.24(-4.30%)
Oct 30, 2008 5.725 5.725 5.386 5.644 2,274,715 +0.50(+9.75%)
Oct 29, 2008 5.210 5.337 5.089 5.143 2,454,497 -0.27(-4.98%)
Oct 28, 2008 5.108 5.456 4.914 5.413 2,865,004 +0.01(+0.20%)
Oct 27, 2008 5.391 5.607 5.232 5.402 1,653,596 -0.48(-8.20%)
Oct 24, 2008 6.364 6.582 5.846 5.884 0 -1.14(-16.26%)
Oct 23, 2008 6.785 7.148 6.679 7.027 1,911,588 +0.27(+4.03%)
Oct 22, 2008 7.162 7.183 6.615 6.755 1,676,549 -0.64(-8.67%)
Oct 21, 2008 7.601 7.669 7.369 7.396 1,679,042 -0.22(-2.94%)
Oct 20, 2008 7.008 7.634 6.987 7.620 1,325,680 +0.82(+12.09%)
Oct 17, 2008 6.712 7.167 6.386 6.798 0 -0.16(-2.36%)
Oct 16, 2008 6.971 7.418 6.590 6.962 2,982,326 +0.14(+2.09%)
Oct 15, 2008 7.949 7.949 6.644 6.820 2,432,490 -1.44(-17.46%)
Oct 14, 2008 8.084 8.262 7.698 8.262 2,357,067 +0.47(+6.02%)
Oct 13, 2008 6.968 7.909 6.968 7.793 2,098,349 +1.05(+15.64%)
Oct 10, 2008 5.782 6.820 5.011 6.739 0 +0.34(+5.31%)
Oct 09, 2008 6.127 6.820 6.078 6.399 3,649,785 +0.27(+4.49%)
Oct 08, 2008 6.817 7.237 5.693 6.124 4,793,598 -1.56(-20.28%)
Oct 07, 2008 7.661 7.938 7.652 7.682 1,612,038 +0.09(+1.24%)
Oct 06, 2008 7.386 7.817 7.321 7.588 2,789,522 +0.08(+1.11%)
Oct 03, 2008 7.655 7.787 7.499 7.504 0 -0.12(-1.52%)
Oct 02, 2008 7.795 7.820 7.526 7.620 690,864 -0.18(-2.25%)
Oct 01, 2008 7.938 7.938 7.658 7.795 642,791 -0.23(-2.89%)
Sep 30, 2008 7.493 8.035 7.493 8.027 1,109,036 +0.52(+6.89%)
Sep 29, 2008 7.688 7.954 7.302 7.510 990,366 -0.58(-7.16%)
Sep 26, 2008 8.033 8.089 7.900 8.089 0 -0.04(-0.43%)
Sep 25, 2008 7.884 8.194 7.857 8.124 1,070,916 +0.27(+3.50%)
Sep 24, 2008 7.857 7.898 7.752 7.849 1,111,888 +0.22(+2.86%)
Sep 23, 2008 7.642 7.749 7.547 7.631 923,224 -0.05(-0.60%)
Sep 22, 2008 7.979 8.019 7.628 7.677 648,868 -0.42(-5.13%)
Sep 19, 2008 8.181 8.491 7.987 8.092 0 +0.42(+5.52%)
Sep 18, 2008 7.639 7.755 7.200 7.669 2,168,299 +0.22(+2.97%)
Sep 17, 2008 7.528 7.706 7.402 7.448 2,455,625 +0.02(+0.29%)
Sep 16, 2008 7.415 7.426 7.038 7.426 1,928,954 +0.22(+2.99%)
Sep 15, 2008 7.105 7.523 7.100 7.210 1,509,525 -0.74(-9.32%)
Sep 12, 2008 7.911 7.952 7.760 7.952 0 -0.16(-1.99%)
Sep 11, 2008 8.324 8.324 8.022 8.113 1,865,377 -0.38(-4.47%)
Sep 10, 2008 8.448 8.555 8.372 8.493 880,256 +0.04(+0.51%)
Sep 09, 2008 8.787 8.834 8.426 8.450 1,185,286 -0.43(-4.88%)
Sep 08, 2008 9.046 9.089 8.744 8.884 1,186,925 +0.06(+0.70%)
Sep 05, 2008 8.679 8.871 8.679 8.822 0 +0.16(+1.90%)
Sep 04, 2008 9.003 9.011 8.593 8.658 1,233,511 -0.42(-4.58%)
Sep 03, 2008 9.235 9.272 8.976 9.073 1,345,892 -0.32(-3.44%)
Sep 02, 2008 9.396 9.572 9.264 9.396 2,626,860 +0.01(+0.11%)
Aug 29, 2008 9.243 9.396 9.227 9.386 0 +0.11(+1.19%)
Aug 28, 2008 9.270 9.275 9.162 9.275 548,537 +0.12(+1.35%)
Aug 27, 2008 9.078 9.181 9.078 9.151 759,431 +0.11(+1.22%)
Aug 26, 2008 9.003 9.089 8.960 9.041 749,333 -0.07(-0.77%)
Aug 25, 2008 9.186 9.219 9.030 9.111 1,488,245 -0.08(-0.82%)
Aug 22, 2008 9.121 9.216 9.054 9.186 0 +0.51(+5.87%)
Aug 21, 2008 8.550 8.682 8.550 8.677 982,460 +0.15(+1.77%)
Aug 20, 2008 8.531 8.553 8.386 8.526 977,103 +0.08(+0.99%)
Aug 19, 2008 8.493 8.507 8.361 8.442 2,246,081 -0.04(-0.45%)
Aug 18, 2008 8.609 8.682 8.461 8.480 875,492 -0.13(-1.47%)
Aug 15, 2008 8.639 8.677 8.558 8.607 0 +0.08(+0.95%)
Aug 14, 2008 8.448 8.642 8.356 8.526 2,224,442 +0.09(+1.05%)
Aug 13, 2008 8.631 8.674 8.423 8.437 1,849,235 -0.19(-2.19%)
Aug 12, 2008 8.876 8.876 8.596 8.626 1,231,530 -0.36(-3.99%)
Aug 11, 2008 9.054 9.175 8.965 8.984 968,756 -0.16(-1.74%)
Aug 08, 2008 8.984 9.213 8.984 9.143 1,674,776 +0.06(+0.65%)
Aug 07, 2008 9.227 9.232 9.033 9.084 2,233,178 -0.09(-1.03%)
Aug 06, 2008 9.138 9.208 9.078 9.178 1,835,787 -0.14(-1.48%)
Aug 05, 2008 9.162 9.316 9.132 9.316 2,447,411 +0.15(+1.65%)
Aug 04, 2008 9.245 9.348 9.100 9.165 2,045,787 +0.24(+2.72%)
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.