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

Alliance Resource Pt (NQ: ARLP )

22.86 +0.25 (+1.13%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 2, 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 (%)
Mar 31, 2005 2.454 2.518 2.447 2.496 2,558,952 +0.06(+2.65%)
Mar 30, 2005 2.345 2.449 2.338 2.432 3,567,887 +0.07(+2.87%)
Mar 29, 2005 2.534 2.553 2.346 2.364 7,047,855 -0.19(-7.41%)
Mar 28, 2005 2.682 2.689 2.538 2.553 3,530,126 -0.14(-5.12%)
Mar 24, 2005 2.680 2.755 2.670 2.691 1,114,208 -0.01(-0.33%)
Mar 23, 2005 2.858 2.858 2.651 2.700 3,354,945 -0.11(-4.02%)
Mar 22, 2005 2.912 2.949 2.798 2.813 968,638 -0.07(-2.50%)
Mar 21, 2005 2.897 2.941 2.869 2.885 864,124 +0.01(+0.49%)
Mar 18, 2005 2.913 2.929 2.863 2.871 1,024,268 -0.02(-0.63%)
Mar 17, 2005 2.799 2.924 2.799 2.889 1,000,425 +0.09(+3.22%)
Mar 16, 2005 2.825 2.825 2.779 2.799 630,198 -0.03(-1.07%)
Mar 15, 2005 2.843 2.854 2.817 2.830 686,304 -0.01(-0.37%)
Mar 14, 2005 2.905 2.905 2.812 2.840 684,991 -0.02(-0.65%)
Mar 11, 2005 2.806 2.892 2.796 2.859 744,779 +0.02(+0.59%)
Mar 10, 2005 2.975 2.985 2.772 2.842 2,965,368 -0.14(-4.59%)
Mar 09, 2005 2.985 2.996 2.955 2.979 766,730 -0.02(-0.83%)
Mar 08, 2005 3.051 3.058 2.985 3.004 1,043,412 -0.06(-1.85%)
Mar 07, 2005 3.145 3.145 3.034 3.060 1,084,996 -0.04(-1.19%)
Mar 04, 2005 3.083 3.107 3.035 3.097 961,493 +0.07(+2.22%)
Mar 03, 2005 3.017 3.097 3.001 3.030 1,152,934 -0.01(-0.29%)
Mar 02, 2005 2.916 3.059 2.916 3.039 1,234,042 +0.08(+2.66%)
Mar 01, 2005 3.025 3.028 2.927 2.960 1,718,271 -0.03(-1.04%)
Feb 28, 2005 2.949 2.991 2.909 2.991 2,372,416 +0.08(+2.68%)
Feb 25, 2005 2.855 2.941 2.817 2.913 1,648,106 +0.10(+3.46%)
Feb 24, 2005 2.854 2.881 2.781 2.816 1,620,040 -0.02(-0.82%)
Feb 23, 2005 2.779 2.853 2.779 2.839 1,072,096 +0.07(+2.64%)
Feb 22, 2005 2.792 2.814 2.766 2.766 640,446 -0.01(-0.24%)
Feb 18, 2005 2.796 2.798 2.768 2.773 473,041 -0.02(-0.71%)
Feb 17, 2005 2.811 2.811 2.762 2.792 603,715 +0.00(+0.07%)
Feb 16, 2005 2.755 2.818 2.738 2.790 1,111,298 +0.03(+1.24%)
Feb 15, 2005 2.796 2.796 2.729 2.756 663,478 -0.02(-0.63%)
Feb 14, 2005 2.759 2.783 2.757 2.774 463,707 +0.01(+0.27%)
Feb 11, 2005 2.796 2.796 2.757 2.766 330,162 -0.01(-0.45%)
Feb 10, 2005 2.738 2.788 2.691 2.779 1,544,790 +0.02(+0.79%)
Feb 09, 2005 2.796 2.813 2.736 2.757 614,130 -0.02(-0.85%)
Feb 08, 2005 2.800 2.800 2.727 2.781 887,903 -0.03(-1.15%)
Feb 07, 2005 2.827 2.864 2.796 2.813 1,108,891 +0.00(+0.01%)
Feb 04, 2005 2.835 2.845 2.771 2.813 939,529 -0.02(-0.77%)
Feb 03, 2005 2.812 2.835 2.777 2.834 1,156,783 +0.03(+1.04%)
Feb 02, 2005 2.770 2.829 2.767 2.805 1,309,910 +0.05(+1.80%)
Feb 01, 2005 2.753 2.757 2.726 2.755 1,026,315 +0.03(+1.15%)
Jan 31, 2005 2.690 2.767 2.643 2.724 1,713,649 +0.02(+0.69%)
Jan 28, 2005 2.748 2.792 2.684 2.705 1,118,714 -0.06(-2.34%)
Jan 27, 2005 2.814 2.835 2.752 2.770 1,354,082 -0.05(-1.70%)
Jan 26, 2005 2.769 2.834 2.769 2.818 533,177 +0.04(+1.43%)
Jan 25, 2005 2.811 2.842 2.777 2.778 540,013 -0.03(-0.96%)
Jan 24, 2005 2.796 2.855 2.769 2.805 859,425 +0.04(+1.31%)
Jan 21, 2005 2.669 2.777 2.662 2.769 1,036,936 +0.08(+2.90%)
Jan 20, 2005 2.767 2.804 2.668 2.691 1,649,574 -0.09(-3.21%)
Jan 19, 2005 2.855 2.874 2.780 2.780 1,145,879 -0.07(-2.40%)
Jan 18, 2005 2.853 2.855 2.829 2.849 905,670 +0.03(+1.20%)
Jan 14, 2005 2.796 2.829 2.780 2.815 1,456,356 +0.05(+1.90%)
Jan 13, 2005 2.762 2.784 2.740 2.762 1,073,435 +0.02(+0.75%)
Jan 12, 2005 2.784 2.784 2.730 2.742 978,242 +0.01(+0.24%)
Jan 11, 2005 2.721 2.774 2.689 2.735 1,379,252 +0.02(+0.90%)
Jan 10, 2005 2.647 2.720 2.628 2.711 1,328,308 +0.10(+3.78%)
Jan 07, 2005 2.622 2.656 2.583 2.612 1,315,678 -0.02(-0.93%)
Jan 06, 2005 2.633 2.674 2.622 2.637 895,048 -0.00(-0.04%)
Jan 05, 2005 2.719 2.761 2.622 2.638 1,959,832 -0.09(-3.18%)
Jan 04, 2005 2.722 2.794 2.721 2.724 1,320,377 -0.04(-1.50%)
Jan 03, 2005 2.880 2.880 2.720 2.766 2,050,158 -0.11(-3.76%)
Dec 31, 2004 2.797 2.904 2.796 2.874 747,998 +0.05(+1.72%)
Dec 30, 2004 2.873 2.874 2.802 2.825 542,009 -0.03(-1.01%)
Dec 29, 2004 2.773 2.874 2.754 2.854 896,052 +0.08(+3.04%)
Dec 28, 2004 2.699 2.770 2.699 2.770 768,597 +0.04(+1.60%)
Dec 27, 2004 2.763 2.788 2.656 2.726 1,794,680 -0.10(-3.49%)
Dec 23, 2004 2.899 2.899 2.816 2.825 495,661 -0.05(-1.70%)
Dec 22, 2004 2.851 2.882 2.825 2.874 1,242,372 +0.04(+1.58%)
Dec 21, 2004 2.767 2.848 2.757 2.829 1,601,565 +0.06(+2.22%)
Dec 20, 2004 2.719 2.776 2.699 2.768 1,286,144 +0.05(+1.90%)
Dec 17, 2004 2.694 2.716 2.674 2.716 608,955 +0.01(+0.20%)
Dec 16, 2004 2.715 2.769 2.700 2.711 1,269,408 -0.00(-0.14%)
Dec 15, 2004 2.684 2.730 2.658 2.715 939,825 +0.03(+1.30%)
Dec 14, 2004 2.583 2.688 2.582 2.680 1,434,199 +0.10(+3.74%)
Dec 13, 2004 2.575 2.602 2.575 2.583 1,058,269 +0.01(+0.32%)
Dec 10, 2004 2.595 2.627 2.564 2.575 766,022 +0.01(+0.39%)
Dec 09, 2004 2.447 2.588 2.447 2.565 1,416,175 +0.10(+4.00%)
Dec 08, 2004 2.434 2.481 2.403 2.466 1,411,025 +0.01(+0.31%)
Dec 07, 2004 2.479 2.515 2.442 2.458 2,189,922 -0.07(-2.70%)
Dec 06, 2004 2.616 2.674 2.511 2.527 1,700,698 -0.03(-1.15%)
Dec 03, 2004 2.472 2.556 2.427 2.556 1,940,160 +0.11(+4.48%)
Dec 02, 2004 2.647 2.693 2.373 2.447 5,449,701 -0.19(-7.34%)
Dec 01, 2004 2.724 2.731 2.633 2.641 1,313,181 -0.09(-3.22%)
Nov 30, 2004 2.739 2.739 2.705 2.728 562,607 +0.03(+0.99%)
Nov 29, 2004 2.757 2.757 2.670 2.701 1,265,546 -0.02(-0.57%)
Nov 26, 2004 2.714 2.719 2.700 2.717 772,459 +0.02(+0.62%)
Nov 24, 2004 2.696 2.714 2.633 2.700 1,486,984 +0.01(+0.48%)
Nov 23, 2004 2.594 2.771 2.594 2.688 2,995,855 +0.09(+3.59%)
Nov 22, 2004 2.509 2.597 2.509 2.594 1,197,312 +0.09(+3.55%)
Nov 19, 2004 2.555 2.557 2.505 2.505 576,769 -0.03(-1.33%)
Nov 18, 2004 2.515 2.578 2.505 2.539 733,836 +0.01(+0.38%)
Nov 17, 2004 2.528 2.581 2.508 2.529 1,453,511 +0.00(+0.14%)
Nov 16, 2004 2.538 2.554 2.489 2.526 2,424,235 +0.09(+3.73%)
Nov 15, 2004 2.417 2.465 2.417 2.435 2,031,568 +0.01(+0.46%)
Nov 12, 2004 2.307 2.446 2.278 2.424 2,703,607 +0.12(+5.07%)
Nov 11, 2004 2.310 2.310 2.264 2.307 612,817 +0.03(+1.28%)
Nov 10, 2004 2.205 2.285 2.183 2.278 1,228,210 +0.07(+3.35%)
Nov 09, 2004 2.252 2.253 2.180 2.204 1,709,710 -0.05(-2.12%)
Nov 08, 2004 2.257 2.309 2.236 2.252 1,167,701 -0.04(-1.90%)
Nov 05, 2004 2.366 2.366 2.239 2.295 1,450,936 -0.05(-2.27%)
Nov 04, 2004 2.267 2.348 2.267 2.348 899,915 +0.05(+1.97%)
Nov 03, 2004 2.270 2.309 2.270 2.303 1,122,641 +0.04(+1.98%)
Nov 02, 2004 2.305 2.328 2.225 2.258 1,562,942 -0.04(-1.76%)
Nov 01, 2004 2.225 2.323 2.210 2.299 1,198,599 +0.05(+2.23%)
Oct 29, 2004 2.182 2.291 2.176 2.249 1,461,235 +0.01(+0.42%)
Oct 28, 2004 2.331 2.369 2.198 2.239 4,516,312 -0.18(-7.34%)
Oct 27, 2004 2.563 2.583 2.128 2.417 7,639,623 -0.13(-4.92%)
Oct 26, 2004 2.524 2.566 2.517 2.542 1,587,404 +0.03(+1.11%)
Oct 25, 2004 2.447 2.538 2.446 2.514 975,873 +0.07(+3.01%)
Oct 22, 2004 2.524 2.524 2.441 2.441 597,368 -0.01(-0.44%)
Oct 21, 2004 2.486 2.497 2.424 2.451 769,884 -0.02(-0.90%)
Oct 20, 2004 2.451 2.507 2.424 2.474 875,454 +0.04(+1.76%)
Oct 19, 2004 2.408 2.501 2.400 2.431 1,086,592 +0.02(+0.95%)
Oct 18, 2004 2.412 2.431 2.398 2.408 1,143,239 +0.03(+1.14%)
Oct 15, 2004 2.340 2.411 2.289 2.381 991,322 +0.04(+1.73%)
Oct 14, 2004 2.295 2.442 2.276 2.340 2,131,988 +0.09(+3.99%)
Oct 13, 2004 2.274 2.319 2.184 2.251 1,972,346 -0.02(-0.94%)
Oct 12, 2004 2.261 2.293 2.245 2.272 697,788 -0.01(-0.41%)
Oct 11, 2004 2.300 2.317 2.244 2.281 441,589 -0.02(-0.79%)
Oct 08, 2004 2.336 2.336 2.244 2.300 1,597,703 -0.01(-0.30%)
Oct 07, 2004 2.327 2.349 2.298 2.307 862,579 -0.00(-0.18%)
Oct 06, 2004 2.248 2.347 2.241 2.311 2,173,185 +0.07(+3.16%)
Oct 05, 2004 2.224 2.241 2.191 2.240 464,763 +0.05(+2.20%)
Oct 04, 2004 2.176 2.223 2.175 2.192 750,573 +0.01(+0.64%)
Oct 01, 2004 2.175 2.244 2.145 2.178 808,507 +0.02(+0.74%)
Sep 30, 2004 2.156 2.186 2.136 2.162 485,361 -0.01(-0.52%)
Sep 29, 2004 2.166 2.197 2.144 2.173 746,710 +0.03(+1.36%)
Sep 28, 2004 2.120 2.169 2.099 2.144 717,099 +0.05(+2.18%)
Sep 27, 2004 2.077 2.122 2.072 2.098 736,411 +0.03(+1.35%)
Sep 24, 2004 2.056 2.081 2.030 2.070 408,116 +0.03(+1.25%)
Sep 23, 2004 2.076 2.076 2.031 2.045 471,200 -0.01(-0.60%)
Sep 22, 2004 2.084 2.084 2.044 2.057 405,541 -0.00(-0.11%)
Sep 21, 2004 2.068 2.082 2.050 2.060 345,031 -0.01(-0.34%)
Sep 20, 2004 2.062 2.082 2.053 2.067 713,237 +0.00(+0.00%)
Sep 17, 2004 2.113 2.113 2.064 2.067 439,014 -0.02(-1.11%)
Sep 16, 2004 2.054 2.108 2.027 2.090 2,952,082 +0.03(+1.66%)
Sep 15, 2004 2.046 2.077 2.039 2.056 628,266 -0.02(-0.81%)
Sep 14, 2004 2.084 2.101 2.021 2.072 1,062,131 +0.04(+2.03%)
Sep 13, 2004 2.033 2.097 1.993 2.031 1,359,528 +0.06(+2.89%)
Sep 10, 2004 1.970 1.995 1.946 1.974 472,487 -0.01(-0.29%)
Sep 09, 2004 1.967 1.989 1.961 1.980 566,470 +0.03(+1.57%)
Sep 08, 2004 1.967 2.032 1.935 1.949 1,022,221 -0.04(-1.84%)
Sep 07, 2004 1.928 2.002 1.913 1.986 1,041,867 +0.07(+3.86%)
Sep 03, 2004 1.912 1.942 1.912 1.912 341,169 -0.02(-1.28%)
Sep 02, 2004 1.922 1.945 1.911 1.937 283,235 +0.01(+0.28%)
Sep 01, 2004 1.933 1.943 1.902 1.931 372,067 +0.02(+1.12%)
Aug 31, 2004 1.944 1.972 1.907 1.910 522,697 -0.02(-1.01%)
Aug 30, 2004 1.923 1.946 1.907 1.929 581,919 -0.01(-0.64%)
Aug 27, 2004 1.873 1.942 1.856 1.942 944,975 +0.07(+3.91%)
Aug 26, 2004 1.910 1.918 1.849 1.869 736,411 -0.04(-2.13%)
Aug 25, 2004 1.933 1.933 1.875 1.910 635,991 -0.01(-0.26%)
Aug 24, 2004 1.929 1.939 1.887 1.915 444,164 +0.00(+0.16%)
Aug 23, 2004 1.903 1.962 1.884 1.912 803,357 +0.02(+1.01%)
Aug 20, 2004 1.975 2.004 1.893 1.893 1,723,871 -0.08(-3.98%)
Aug 19, 2004 2.021 2.041 1.946 1.971 1,510,158 -0.03(-1.65%)
Aug 18, 2004 1.976 2.008 1.950 2.004 1,190,681 +0.03(+1.77%)
Aug 17, 2004 1.987 1.987 1.945 1.969 820,094 +0.01(+0.38%)
Aug 16, 2004 1.960 2.000 1.942 1.962 1,114,916 +0.02(+1.12%)
Aug 13, 2004 1.933 1.945 1.904 1.940 726,111 +0.02(+1.24%)
Aug 12, 2004 1.915 1.932 1.885 1.916 427,427 +0.01(+0.71%)
Aug 11, 2004 1.914 1.914 1.884 1.903 350,181 -0.01(-0.53%)
Aug 10, 2004 1.897 1.938 1.876 1.913 841,980 +0.02(+1.30%)
Aug 09, 2004 1.810 1.903 1.810 1.888 1,075,418 +0.08(+4.18%)
Aug 06, 2004 1.786 1.833 1.758 1.813 2,191,209 -0.07(-3.75%)
Aug 05, 2004 1.992 2.021 1.853 1.883 1,320,905 -0.12(-5.95%)
Aug 04, 2004 2.003 2.012 1.979 2.002 1,251,384 +0.04(+1.80%)
Aug 03, 2004 1.933 2.014 1.929 1.967 2,125,306 +0.06(+2.93%)
Aug 02, 2004 1.937 1.937 1.903 1.911 803,357 +0.00(+0.04%)
Jul 30, 2004 1.844 1.932 1.833 1.910 881,891 +0.07(+3.82%)
Jul 29, 2004 1.845 1.901 1.825 1.840 856,142 -0.01(-0.77%)
Jul 28, 2004 1.799 1.873 1.792 1.854 1,256,533 +0.08(+4.26%)
Jul 27, 2004 1.732 1.785 1.720 1.779 713,237 +0.04(+2.21%)
Jul 26, 2004 1.780 1.813 1.720 1.740 1,253,959 -0.03(-1.67%)
Jul 23, 2004 1.769 1.825 1.768 1.770 829,106 -0.00(-0.20%)
Jul 22, 2004 1.859 1.878 1.713 1.773 2,542,678 -0.09(-4.66%)
Jul 21, 2004 1.843 1.886 1.841 1.860 804,645 +0.00(+0.10%)
Jul 20, 2004 1.934 1.934 1.826 1.858 1,550,068 -0.07(-3.55%)
Jul 19, 2004 1.917 1.937 1.909 1.926 757,010 +0.00(+0.20%)
Jul 16, 2004 1.881 1.932 1.881 1.922 893,478 +0.02(+1.29%)
Jul 15, 2004 1.849 1.908 1.845 1.898 898,627 +0.04(+1.96%)
Jul 14, 2004 1.827 1.881 1.827 1.861 947,550 +0.03(+1.42%)
Jul 13, 2004 1.841 1.851 1.825 1.835 972,011 -0.01(-0.48%)
Jul 12, 2004 1.851 1.856 1.832 1.844 999,047 -0.02(-0.83%)
Jul 09, 2004 1.883 1.883 1.845 1.860 1,102,042 -0.02(-1.26%)
Jul 08, 2004 1.867 1.886 1.867 1.884 986,173 +0.01(+0.39%)
Jul 07, 2004 1.900 1.919 1.845 1.876 1,255,246 -0.01(-0.72%)
Jul 06, 2004 1.843 1.899 1.829 1.890 1,238,509 +0.06(+3.33%)
Jul 02, 2004 1.827 1.844 1.809 1.829 523,984 +0.01(+0.73%)
Jul 01, 2004 1.793 1.868 1.790 1.816 1,761,207 +0.00(+0.19%)
Jun 30, 2004 1.753 1.817 1.736 1.812 890,903 +0.05(+3.05%)
Jun 29, 2004 1.712 1.759 1.709 1.759 557,458 +0.05(+2.79%)
Jun 28, 2004 1.747 1.757 1.711 1.711 610,242 -0.04(-2.07%)
Jun 25, 2004 1.777 1.777 1.737 1.747 675,901 -0.03(-1.70%)
Jun 24, 2004 1.740 1.840 1.723 1.777 1,924,711 +0.04(+2.28%)
Jun 23, 2004 1.716 1.748 1.709 1.738 836,831 +0.02(+1.24%)
Jun 22, 2004 1.691 1.720 1.684 1.716 489,224 +0.03(+1.70%)
Jun 21, 2004 1.662 1.689 1.649 1.687 261,348 +0.04(+2.19%)
Jun 18, 2004 1.671 1.687 1.650 1.651 280,660 -0.02(-0.93%)
Jun 17, 2004 1.690 1.690 1.628 1.667 569,045 -0.02(-1.31%)
Jun 16, 2004 1.667 1.689 1.651 1.689 417,128 +0.02(+1.40%)
Jun 15, 2004 1.649 1.685 1.631 1.666 811,082 +0.03(+1.93%)
Jun 14, 2004 1.649 1.649 1.616 1.634 782,758 +0.01(+0.91%)
Jun 10, 2004 1.592 1.631 1.592 1.619 248,474 +0.04(+2.46%)
Jun 09, 2004 1.645 1.645 1.578 1.581 597,368 -0.06(-3.67%)
Jun 08, 2004 1.641 1.649 1.625 1.641 327,007 +0.00(+0.00%)
Jun 07, 2004 1.619 1.641 1.612 1.641 503,386 +0.03(+1.81%)
Jun 04, 2004 1.627 1.642 1.605 1.612 526,559 -0.02(-1.24%)
Jun 03, 2004 1.626 1.648 1.607 1.632 614,105 +0.01(+0.65%)
Jun 02, 2004 1.577 1.631 1.577 1.621 860,004 +0.05(+3.24%)
Jun 01, 2004 1.569 1.640 1.562 1.571 1,178,000 +0.01(+0.55%)
May 28, 2004 1.579 1.593 1.542 1.562 288,384 -0.02(-1.35%)
May 27, 2004 1.588 1.596 1.554 1.583 409,403 +0.01(+0.89%)
May 26, 2004 1.539 1.570 1.516 1.569 370,780 +0.02(+1.15%)
May 25, 2004 1.505 1.567 1.499 1.552 581,919 +0.06(+3.82%)
May 24, 2004 1.500 1.500 1.477 1.494 1,004,197 +0.02(+1.08%)
May 21, 2004 1.506 1.522 1.479 1.479 271,648 -0.03(-1.98%)
May 20, 2004 1.548 1.553 1.507 1.508 477,637 +0.01(+0.60%)
May 19, 2004 1.503 1.538 1.497 1.500 905,064 -0.02(-1.50%)
May 18, 2004 1.479 1.549 1.479 1.522 433,864 +0.03(+1.90%)
May 17, 2004 1.471 1.514 1.461 1.494 561,320 +0.03(+2.31%)
May 14, 2004 1.461 1.475 1.442 1.460 702,938 +0.00(+0.00%)
May 13, 2004 1.476 1.485 1.442 1.460 468,625 -0.01(-0.71%)
May 12, 2004 1.483 1.483 1.456 1.471 666,889 -0.01(-0.81%)
May 11, 2004 1.418 1.512 1.418 1.483 594,793 +0.05(+3.19%)
May 10, 2004 1.500 1.500 1.386 1.437 1,374,977 -0.04(-2.84%)
May 07, 2004 1.520 1.538 1.479 1.479 549,733 -0.04(-2.38%)
May 06, 2004 1.549 1.571 1.495 1.515 682,339 -0.06(-3.92%)
May 05, 2004 1.585 1.595 1.555 1.577 554,883 -0.02(-0.95%)
May 04, 2004 1.554 1.592 1.530 1.592 679,764 +0.04(+2.76%)
May 03, 2004 1.508 1.569 1.495 1.549 1,395,576 +0.05(+3.15%)
Apr 30, 2004 1.479 1.509 1.449 1.502 1,467,672 -0.01(-0.74%)
Apr 29, 2004 1.608 1.612 1.497 1.513 1,574,529 -0.09(-5.89%)
Apr 28, 2004 1.593 1.609 1.571 1.608 2,215,671 +0.03(+1.72%)
Apr 27, 2004 1.547 1.611 1.534 1.581 1,539,769 +0.06(+3.77%)
Apr 26, 2004 1.528 1.544 1.495 1.523 1,293,869 +0.03(+2.32%)
Apr 23, 2004 1.449 1.515 1.447 1.489 1,468,960 +0.05(+3.45%)
Apr 22, 2004 1.379 1.443 1.353 1.439 418,415 +0.09(+6.28%)
Apr 21, 2004 1.418 1.443 1.353 1.354 1,063,419 -0.08(-5.89%)
Apr 20, 2004 1.399 1.452 1.399 1.439 656,590 +0.02(+1.67%)
Apr 19, 2004 1.461 1.476 1.407 1.415 593,506 -0.04(-2.83%)
Apr 16, 2004 1.435 1.474 1.365 1.456 659,165 +0.02(+1.57%)
Apr 15, 2004 1.322 1.433 1.322 1.433 1,180,575 +0.11(+8.05%)
Apr 14, 2004 1.398 1.416 1.286 1.327 3,338,312 -0.08(-6.00%)
Apr 13, 2004 1.473 1.476 1.405 1.411 1,774,081 -0.09(-5.93%)
Apr 12, 2004 1.560 1.560 1.440 1.500 1,217,911 -0.04(-2.47%)
Apr 08, 2004 1.554 1.558 1.522 1.538 382,367 +0.02(+1.07%)
Apr 07, 2004 1.506 1.533 1.486 1.522 352,756 +0.03(+2.30%)
Apr 06, 2004 1.489 1.530 1.486 1.488 458,325 -0.03(-2.12%)
Apr 05, 2004 1.553 1.553 1.500 1.520 439,014 -0.03(-2.15%)
Apr 02, 2004 1.580 1.580 1.515 1.553 451,888 +0.00(+0.28%)
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.