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
)
19.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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
10.21
10.30
10.16
10.29
366,888
+0.09(+0.84%)
Feb 25, 2010
10.22
10.22
10.03
10.21
553,295
-0.22(-2.14%)
Feb 24, 2010
10.39
10.45
10.28
10.43
285,869
+0.09(+0.89%)
Feb 23, 2010
10.46
10.51
10.31
10.34
531,765
-0.16(-1.48%)
Feb 22, 2010
10.53
10.55
10.47
10.50
437,916
-0.08(-0.75%)
Feb 19, 2010
10.57
10.61
10.54
10.58
337,706
-0.11(-1.05%)
Feb 18, 2010
10.68
10.76
10.58
10.69
667,675
-0.05(-0.51%)
Feb 17, 2010
10.83
10.86
10.70
10.74
560,005
-0.10(-0.93%)
Feb 16, 2010
10.92
10.92
10.79
10.84
770,566
+0.19(+1.80%)
Feb 12, 2010
10.72
10.65
10.65
10.65
407,068
-0.15(-1.38%)
Feb 11, 2010
10.68
10.81
10.57
10.80
395,215
+0.16(+1.53%)
Feb 10, 2010
10.63
10.68
10.48
10.64
800,866
-0.08(-0.77%)
Feb 09, 2010
10.60
10.76
10.56
10.72
692,902
+0.05(+0.48%)
Feb 08, 2010
10.77
10.77
10.62
10.67
489,543
-0.11(-1.04%)
Feb 05, 2010
11.01
11.01
10.55
10.78
803,320
-0.27(-2.44%)
Feb 04, 2010
11.30
11.32
11.03
11.05
639,079
-0.35(-3.04%)
Feb 03, 2010
11.27
11.54
11.27
11.39
223,384
-0.10(-0.87%)
Feb 02, 2010
11.43
11.52
11.35
11.49
367,178
+0.02(+0.20%)
Feb 01, 2010
11.39
11.49
11.26
11.47
436,669
+0.13(+1.14%)
Jan 29, 2010
11.46
11.56
11.25
11.34
950,539
-0.09(-0.75%)
Jan 28, 2010
11.46
11.68
11.37
11.43
630,662
+0.09(+0.81%)
Jan 27, 2010
11.17
11.37
11.16
11.34
648,495
+0.14(+1.23%)
Jan 26, 2010
11.24
11.33
11.17
11.20
439,413
-0.04(-0.38%)
Jan 25, 2010
11.28
11.37
11.19
11.24
277,769
+0.06(+0.51%)
Jan 22, 2010
11.26
11.42
11.16
11.19
601,574
-0.18(-1.56%)
Jan 21, 2010
11.39
11.57
11.33
11.36
817,599
-0.05(-0.43%)
Jan 20, 2010
11.57
11.60
11.39
11.41
773,726
-0.25(-2.16%)
Jan 19, 2010
11.59
11.66
11.46
11.66
732,090
+0.04(+0.37%)
Jan 15, 2010
11.76
11.62
11.62
11.62
744,313
-0.03(-0.30%)
Jan 14, 2010
11.60
11.69
11.60
11.66
302,246
-0.05(-0.39%)
Jan 13, 2010
11.74
11.75
11.61
11.70
591,306
-0.06(-0.54%)
Jan 12, 2010
11.70
11.80
11.65
11.76
822,864
+0.12(+1.06%)
Jan 11, 2010
11.64
11.68
11.56
11.64
942,624
+0.05(+0.40%)
Jan 08, 2010
11.50
11.60
11.46
11.60
456,181
+0.12(+1.02%)
Jan 07, 2010
11.62
11.62
11.44
11.48
1,179,282
-0.22(-1.88%)
Jan 06, 2010
11.77
11.77
11.66
11.70
581,150
-0.01(-0.05%)
Jan 05, 2010
11.76
11.77
11.69
11.70
806,686
-0.04(-0.32%)
Jan 04, 2010
11.56
11.78
11.56
11.74
1,567,439
+0.30(+2.60%)
Dec 31, 2009
11.53
11.44
11.44
11.44
281,037
-0.08(-0.67%)
Dec 30, 2009
11.50
11.55
11.47
11.52
705,359
-0.05(-0.45%)
Dec 29, 2009
11.64
11.64
11.38
11.57
649,427
-0.03(-0.22%)
Dec 28, 2009
11.67
11.71
11.59
11.60
828,533
-0.05(-0.42%)
Dec 24, 2009
11.73
11.73
11.59
11.65
233,980
+0.03(+0.30%)
Dec 23, 2009
11.70
11.74
11.60
11.61
321,168
-0.12(-1.00%)
Dec 22, 2009
11.59
11.76
11.59
11.73
314,301
+0.26(+2.27%)
Dec 21, 2009
11.70
11.70
11.44
11.47
862,464
-0.38(-3.22%)
Dec 18, 2009
11.92
11.94
11.77
11.85
816,094
-0.05(-0.43%)
Dec 17, 2009
11.99
11.99
11.87
11.90
608,825
+0.15(+1.32%)
Dec 16, 2009
11.73
11.86
11.73
11.75
473,557
+0.14(+1.23%)
Dec 15, 2009
11.62
11.69
11.59
11.60
537,064
-0.04(-0.34%)
Dec 14, 2009
11.64
11.66
11.60
11.64
458,663
-0.14(-1.17%)
Dec 11, 2009
11.70
11.78
11.58
11.78
453,615
+0.31(+2.70%)
Dec 10, 2009
11.39
11.50
11.38
11.47
464,061
+0.27(+2.38%)
Dec 09, 2009
11.23
11.23
11.12
11.21
277,965
-0.02(-0.17%)
Dec 08, 2009
11.22
11.32
11.22
11.22
296,188
-0.10(-0.88%)
Dec 07, 2009
11.28
11.34
11.24
11.32
461,592
+0.00(+0.03%)
Dec 04, 2009
11.31
11.36
11.16
11.32
588,679
+0.21(+1.90%)
Dec 03, 2009
11.13
11.20
11.08
11.11
521,270
+0.11(+0.96%)
Dec 02, 2009
11.09
11.10
10.98
11.00
531,665
+0.01(+0.05%)
Dec 01, 2009
11.03
11.05
10.90
11.00
567,535
+0.10(+0.89%)
Nov 30, 2009
10.84
11.01
10.84
10.90
431,695
+0.20(+1.87%)
Nov 27, 2009
10.64
10.76
10.57
10.70
698,425
-0.35(-3.13%)
Nov 25, 2009
11.11
11.11
10.95
11.05
423,699
+0.13(+1.15%)
Nov 24, 2009
10.96
11.00
10.88
10.92
742,029
-0.01(-0.08%)
Nov 23, 2009
11.02
11.02
10.87
10.93
925,555
-0.01(-0.10%)
Nov 20, 2009
11.04
11.08
10.91
10.94
1,093,988
+0.05(+0.42%)
Nov 19, 2009
11.06
11.09
10.87
10.90
1,783,796
-0.13(-1.17%)
Nov 18, 2009
10.86
11.06
10.74
11.02
1,308,283
+0.17(+1.55%)
Nov 17, 2009
10.84
10.93
10.81
10.86
355,362
+0.02(+0.16%)
Nov 16, 2009
10.82
10.88
10.76
10.84
462,506
+0.13(+1.25%)
Nov 13, 2009
10.65
10.74
10.60
10.70
187,265
+0.07(+0.67%)
Nov 12, 2009
10.83
10.83
10.58
10.63
287,803
-0.07(-0.67%)
Nov 11, 2009
10.64
10.75
10.64
10.70
474,879
+0.05(+0.48%)
Nov 10, 2009
10.66
10.68
10.57
10.65
345,846
-0.03(-0.27%)
Nov 09, 2009
10.56
10.69
10.55
10.68
460,059
+0.12(+1.14%)
Nov 06, 2009
10.43
10.57
10.43
10.56
553,849
+0.08(+0.76%)
Nov 05, 2009
10.41
10.51
10.38
10.48
1,052,215
+0.34(+3.38%)
Nov 04, 2009
10.14
10.23
10.11
10.14
894,170
+0.16(+1.63%)
Nov 03, 2009
9.851
9.991
9.768
9.977
703,641
+0.10(+1.01%)
Nov 02, 2009
9.711
9.914
9.711
9.877
922,590
+0.19(+1.98%)
Oct 30, 2009
9.854
9.954
9.671
9.685
1,198,621
-0.09(-0.93%)
Oct 29, 2009
9.788
9.825
9.585
9.777
1,470,711
+0.06(+0.62%)
Oct 28, 2009
9.997
10.03
9.674
9.717
1,125,376
-0.33(-3.24%)
Oct 27, 2009
10.10
10.20
10.03
10.04
810,127
-0.10(-0.99%)
Oct 26, 2009
10.42
10.42
10.11
10.14
1,012,333
-0.17(-1.61%)
Oct 23, 2009
10.29
10.33
10.23
10.31
358,345
-0.08(-0.77%)
Oct 22, 2009
10.33
10.39
10.14
10.39
539,785
-0.03(-0.27%)
Oct 21, 2009
10.33
10.49
10.33
10.42
986,228
+0.04(+0.39%)
Oct 20, 2009
10.38
10.40
10.35
10.38
1,376,472
-0.14(-1.33%)
Oct 19, 2009
10.48
10.55
10.38
10.52
442,195
+0.13(+1.29%)
Oct 16, 2009
10.48
10.56
10.33
10.38
573,435
-0.18(-1.70%)
Oct 15, 2009
10.52
10.60
10.50
10.56
698,018
-0.03(-0.24%)
Oct 14, 2009
10.56
10.75
10.51
10.59
683,828
+0.04(+0.35%)
Oct 13, 2009
10.48
10.73
10.48
10.55
731,448
+0.14(+1.34%)
Oct 12, 2009
10.45
10.56
10.35
10.41
412,281
+0.00(+0.00%)
Oct 09, 2009
10.36
10.42
10.32
10.41
653,931
-0.05(-0.44%)
Oct 08, 2009
10.43
10.48
10.36
10.46
923,055
+0.10(+0.99%)
Oct 07, 2009
10.35
10.42
10.27
10.35
419,634
-0.00(-0.03%)
Oct 06, 2009
10.29
10.40
10.28
10.36
1,374,946
+0.31(+3.04%)
Oct 05, 2009
10.12
10.12
9.937
10.05
987,835
+0.13(+1.35%)
Oct 02, 2009
9.985
9.985
9.611
9.917
1,904,227
-0.14(-1.36%)
Oct 01, 2009
10.13
10.17
10.04
10.05
463,542
-0.14(-1.40%)
Sep 30, 2009
10.16
10.30
10.08
10.20
1,356,537
+0.15(+1.51%)
Sep 29, 2009
10.03
10.06
9.925
10.05
1,142,501
+0.07(+0.74%)
Sep 28, 2009
10.06
10.06
9.965
9.971
946,247
-0.11(-1.10%)
Sep 25, 2009
10.19
10.20
10.03
10.08
1,129,704
-0.03(-0.31%)
Sep 24, 2009
10.07
10.19
9.971
10.11
1,783,208
+0.28(+2.82%)
Sep 23, 2009
9.971
9.974
9.814
9.837
604,095
-0.12(-1.23%)
Sep 22, 2009
9.965
9.993
9.888
9.959
487,946
+0.09(+0.90%)
Sep 21, 2009
9.865
9.922
9.782
9.871
554,591
+0.01(+0.06%)
Sep 18, 2009
9.997
9.997
9.799
9.865
1,422,506
-0.02(-0.23%)
Sep 17, 2009
9.819
10.04
9.808
9.888
889,395
+0.11(+1.08%)
Sep 16, 2009
9.645
9.799
9.645
9.782
759,391
+0.11(+1.12%)
Sep 15, 2009
9.591
9.682
9.488
9.674
397,888
+0.17(+1.74%)
Sep 14, 2009
9.502
9.545
9.465
9.508
686,083
-0.15(-1.54%)
Sep 11, 2009
9.791
9.791
9.611
9.657
232,672
-0.12(-1.23%)
Sep 10, 2009
9.822
9.934
9.625
9.777
641,197
+0.20(+2.06%)
Sep 09, 2009
9.562
9.580
9.474
9.580
396,893
+0.02(+0.18%)
Sep 08, 2009
9.668
9.668
9.494
9.562
1,055,667
+0.07(+0.75%)
Sep 04, 2009
9.425
9.507
9.382
9.491
535,835
+0.01(+0.12%)
Sep 03, 2009
9.477
9.485
9.357
9.480
1,403,813
+0.19(+2.06%)
Sep 02, 2009
9.214
9.337
9.214
9.288
661,077
+0.01(+0.09%)
Sep 01, 2009
9.291
9.334
9.197
9.280
1,178,609
-0.01(-0.12%)
Aug 31, 2009
9.565
9.565
9.163
9.291
1,567,428
-0.43(-4.38%)
Aug 28, 2009
9.542
9.745
9.542
9.717
1,243,041
+0.04(+0.38%)
Aug 27, 2009
9.702
9.748
9.625
9.680
4,344,291
+0.03(+0.27%)
Aug 26, 2009
9.734
9.834
9.565
9.654
1,476,754
+0.01(+0.15%)
Aug 25, 2009
9.671
9.722
9.605
9.640
1,469,769
+0.12(+1.23%)
Aug 24, 2009
9.525
9.537
9.448
9.522
660,618
+0.07(+0.69%)
Aug 21, 2009
9.694
9.751
9.454
9.457
1,460,050
+0.03(+0.33%)
Aug 20, 2009
9.554
9.594
9.397
9.425
1,537,315
+0.02(+0.18%)
Aug 19, 2009
9.374
9.485
9.280
9.408
956,128
-0.13(-1.41%)
Aug 18, 2009
9.520
9.594
9.388
9.542
1,045,944
+0.01(+0.12%)
Aug 17, 2009
9.657
9.657
9.454
9.531
512,696
-0.30(-3.08%)
Aug 14, 2009
9.657
9.837
9.657
9.834
540,051
-0.02(-0.17%)
Aug 13, 2009
9.997
10.03
9.782
9.851
1,038,893
+0.10(+1.05%)
Aug 12, 2009
9.677
9.862
9.605
9.748
822,311
-0.09(-0.87%)
Aug 11, 2009
10.17
10.17
9.745
9.834
1,844,906
-0.43(-4.15%)
Aug 10, 2009
10.24
10.30
10.22
10.26
736,154
+0.17(+1.73%)
Aug 07, 2009
9.997
10.09
9.960
10.09
877,112
+0.17(+1.73%)
Aug 06, 2009
10.11
10.11
9.719
9.914
1,162,195
-0.13(-1.25%)
Aug 05, 2009
10.07
10.09
9.842
10.04
924,029
-0.09(-0.90%)
Aug 04, 2009
10.13
10.19
10.10
10.13
564,615
-0.01(-0.11%)
Aug 03, 2009
10.24
10.35
10.10
10.14
937,704
+0.05(+0.54%)
Jul 31, 2009
10.24
10.31
10.03
10.09
1,111,991
-0.17(-1.70%)
Jul 30, 2009
10.46
10.57
10.21
10.26
1,349,769
+0.17(+1.73%)
Jul 29, 2009
10.04
10.11
9.988
10.09
567,693
-0.05(-0.45%)
Jul 28, 2009
10.05
10.14
9.979
10.13
697,777
+0.16(+1.63%)
Jul 27, 2009
9.968
9.996
9.871
9.971
439,731
+0.09(+0.87%)
Jul 24, 2009
9.939
9.957
9.791
9.885
8,683
+0.23(+2.40%)
Jul 23, 2009
9.425
9.728
9.380
9.654
1,327,666
+0.37(+3.94%)
Jul 22, 2009
9.243
9.348
9.234
9.288
423,670
-0.22(-2.31%)
Jul 21, 2009
9.408
9.591
9.357
9.508
1,032,832
+0.20(+2.12%)
Jul 20, 2009
9.214
9.397
9.214
9.311
650,875
+0.12(+1.31%)
Jul 17, 2009
9.085
9.237
8.991
9.191
662,779
+0.19(+2.16%)
Jul 16, 2009
9.068
9.117
8.957
8.997
899,110
-0.26(-2.78%)
Jul 15, 2009
9.151
9.277
9.103
9.254
547,939
+0.18(+1.98%)
Jul 14, 2009
9.065
9.100
8.971
9.074
307,406
+0.11(+1.21%)
Jul 13, 2009
8.780
8.988
8.717
8.965
755,911
+0.00(+0.03%)
Jul 10, 2009
9.420
9.420
8.857
8.963
728,475
-0.14(-1.57%)
Jul 09, 2009
9.103
9.165
8.943
9.105
1,409,601
-0.08(-0.84%)
Jul 08, 2009
8.884
9.445
8.884
9.183
1,948,157
+0.03(+0.31%)
Jul 07, 2009
9.328
9.334
9.148
9.154
1,317,032
-0.26(-2.79%)
Jul 06, 2009
9.148
9.417
9.143
9.417
1,014,447
+0.35(+3.84%)
Jul 02, 2009
9.057
9.145
9.005
9.068
755,732
+0.01(+0.16%)
Jul 01, 2009
8.771
9.184
8.711
9.054
2,094,511
+0.49(+5.74%)
Jun 30, 2009
8.554
8.583
8.500
8.563
1,488,994
+0.04(+0.44%)
Jun 29, 2009
8.351
8.566
8.320
8.526
1,290,588
-0.09(-1.00%)
Jun 26, 2009
8.554
8.654
8.406
8.611
739,781
-0.05(-0.59%)
Jun 25, 2009
8.554
8.688
8.528
8.663
687,014
+0.45(+5.42%)
Jun 24, 2009
8.169
8.354
8.169
8.217
1,164,467
+0.10(+1.27%)
Jun 23, 2009
8.126
8.189
8.023
8.114
910,454
-0.12(-1.46%)
Jun 22, 2009
8.249
8.323
8.211
8.234
932,200
-0.13(-1.50%)
Jun 19, 2009
8.494
8.646
8.311
8.360
656,119
+0.05(+0.58%)
Jun 18, 2009
8.311
8.394
8.200
8.311
1,048,588
-0.06(-0.72%)
Jun 17, 2009
8.283
8.411
8.283
8.371
546,784
-0.18(-2.10%)
Jun 16, 2009
8.466
8.631
8.466
8.551
984,284
-0.09(-0.99%)
Jun 15, 2009
8.591
8.694
8.574
8.637
518,357
-0.19(-2.17%)
Jun 12, 2009
8.763
8.837
8.523
8.828
558,278
+0.06(+0.68%)
Jun 11, 2009
8.426
8.808
8.426
8.768
887,777
-0.04(-0.45%)
Jun 10, 2009
8.891
8.971
8.714
8.808
746,072
-0.11(-1.22%)
Jun 09, 2009
8.846
8.940
8.794
8.917
284,357
+0.17(+1.93%)
Jun 08, 2009
8.706
8.811
8.566
8.748
1,328,954
-0.18(-1.98%)
Jun 05, 2009
8.891
8.988
8.768
8.925
932,946
+0.08(+0.87%)
Jun 04, 2009
8.711
8.848
8.654
8.848
507,454
+0.36(+4.20%)
Jun 03, 2009
8.700
8.720
8.474
8.491
775,462
-0.14(-1.62%)
Jun 02, 2009
8.571
8.686
8.469
8.631
591,988
-0.11(-1.21%)
Jun 01, 2009
8.554
8.794
8.537
8.737
770,553
+0.29(+3.41%)
May 29, 2009
8.334
8.677
8.334
8.449
761,075
+0.10(+1.16%)
May 28, 2009
8.271
8.483
8.271
8.351
1,007,704
+0.11(+1.35%)
May 27, 2009
8.423
8.480
8.220
8.240
1,043,192
-0.13(-1.50%)
May 26, 2009
8.123
8.383
8.109
8.366
602,344
+0.25(+3.10%)
May 22, 2009
8.206
8.237
8.000
8.114
653,714
+0.29(+3.72%)
May 21, 2009
8.074
8.074
7.720
7.823
1,007,925
-0.31(-3.79%)
May 20, 2009
8.246
8.309
8.083
8.131
543,300
-0.03(-0.42%)
May 19, 2009
8.200
8.309
8.157
8.166
464,813
-0.01(-0.14%)
May 18, 2009
7.969
8.209
7.857
8.177
3,631,109
+0.54(+7.03%)
May 15, 2009
7.743
7.743
7.575
7.640
1,615,637
-0.06(-0.82%)
May 14, 2009
7.940
7.972
7.640
7.703
1,370,832
-0.20(-2.57%)
May 13, 2009
8.126
8.126
7.863
7.906
1,873,133
-0.23(-2.88%)
May 12, 2009
8.231
8.374
8.129
8.140
1,443,734
+0.04(+0.53%)
May 11, 2009
8.220
8.246
8.029
8.097
1,213,295
-0.33(-3.93%)
May 08, 2009
8.374
8.568
8.374
8.429
1,581,069
+0.11(+1.30%)
May 07, 2009
8.466
8.583
8.191
8.320
819,973
-0.22(-2.58%)
May 06, 2009
8.480
8.606
8.400
8.540
1,748,669
+0.22(+2.68%)
May 05, 2009
8.417
8.500
8.257
8.317
909,586
-0.37(-4.24%)
May 04, 2009
8.577
8.703
8.560
8.686
553,958
+0.41(+4.93%)
May 01, 2009
8.157
8.277
8.103
8.277
606,070
+0.07(+0.84%)
Apr 30, 2009
8.294
8.386
8.189
8.209
716,197
+0.08(+1.02%)
Apr 29, 2009
8.086
8.297
8.057
8.126
714,481
+0.11(+1.32%)
Apr 28, 2009
7.674
8.091
7.674
8.020
1,074,990
+0.42(+5.48%)
Apr 27, 2009
7.654
7.712
7.540
7.603
1,375,142
-0.13(-1.66%)
Apr 24, 2009
7.723
7.846
7.649
7.732
1,050,303
+0.02(+0.26%)
Apr 23, 2009
7.592
7.769
7.592
7.712
1,038,777
-0.03(-0.33%)
Apr 22, 2009
7.723
7.877
7.712
7.737
1,125,957
-0.05(-0.70%)
Apr 21, 2009
7.720
7.803
7.680
7.792
636,145
-0.02(-0.26%)
Apr 20, 2009
8.254
8.260
7.794
7.812
1,248,979
-0.23(-2.88%)
Apr 17, 2009
8.100
8.106
7.946
8.043
1,000,726
-0.11(-1.33%)
Apr 16, 2009
8.257
8.257
8.023
8.151
1,981,653
+0.28(+3.52%)
Apr 15, 2009
7.940
8.123
7.743
7.874
2,951,170
+0.13(+1.73%)
Apr 14, 2009
7.660
7.809
7.403
7.740
1,292,569
+0.09(+1.16%)
Apr 13, 2009
7.523
7.674
7.417
7.652
1,404,990
+0.33(+4.49%)
Apr 09, 2009
7.546
7.546
7.237
7.323
1,659,153
+0.13(+1.79%)
Apr 08, 2009
7.063
7.206
6.998
7.195
1,524,213
+0.07(+1.04%)
Apr 07, 2009
7.169
7.195
7.015
7.120
1,040,031
-0.30(-4.08%)
Apr 06, 2009
7.403
7.477
7.243
7.423
684,924
+0.06(+0.78%)
Apr 03, 2009
7.346
7.509
7.109
7.366
1,692,345
-0.09(-1.19%)
Apr 02, 2009
7.309
7.577
7.280
7.455
2,965,672
+0.05(+0.73%)
Apr 01, 2009
7.180
7.432
7.069
7.400
1,176,609
+0.06(+0.82%)
Mar 31, 2009
7.289
7.512
7.289
7.340
673,860
+0.18(+2.47%)
Mar 30, 2009
7.297
7.395
7.149
7.163
865,072
-0.11(-1.57%)
Mar 26, 2009
7.283
7.320
7.063
7.277
629,437
+0.04(+0.55%)
Mar 25, 2009
7.240
7.372
7.060
7.237
1,074,094
-0.13(-1.71%)
Mar 24, 2009
6.789
7.646
6.789
7.363
1,833,317
-0.11(-1.53%)
Mar 23, 2009
7.272
7.477
7.257
7.477
1,154,506
+0.79(+11.88%)
Mar 20, 2009
6.860
6.860
6.575
6.683
638,295
+0.18(+2.81%)
Mar 19, 2009
6.732
6.732
6.438
6.501
957,216
+0.13(+1.97%)
Mar 18, 2009
6.295
6.443
6.174
6.375
608,282
+0.08(+1.27%)
Mar 17, 2009
6.026
6.361
6.026
6.295
652,846
+0.04(+0.59%)
Mar 16, 2009
5.918
6.415
5.915
6.258
478,205
-0.11(-1.75%)
Mar 13, 2009
6.421
6.469
6.284
6.369
0
-0.02(-0.27%)
Mar 12, 2009
6.055
6.406
6.055
6.386
1,494,988
+0.17(+2.76%)
Mar 11, 2009
6.212
6.338
6.169
6.215
757,574
-0.06(-1.00%)
Mar 10, 2009
5.889
6.284
5.872
6.278
772,906
+0.41(+6.91%)
Mar 09, 2009
5.898
5.969
5.807
5.872
614,259
-0.15(-2.42%)
Mar 06, 2009
6.058
6.086
5.827
6.018
0
+0.12(+1.98%)
Mar 05, 2009
6.055
6.075
5.884
5.901
270,654
-0.17(-2.87%)
Mar 04, 2009
5.889
6.166
5.807
6.075
1,595,141
+0.31(+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.