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 )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 2.258 2.549 2.185 2.258 1,455,089 -0.01(-0.64%)
Mar 30, 2020 2.476 2.600 2.229 2.272 1,677,642 -0.35(-13.33%)
Mar 27, 2020 2.702 2.804 2.540 2.622 913,239 -0.11(-4.00%)
Mar 26, 2020 2.804 2.964 2.651 2.731 1,349,301 -0.08(-2.85%)
Mar 25, 2020 2.840 3.073 2.717 2.811 1,110,466 -0.01(-0.52%)
Mar 24, 2020 2.797 2.906 2.564 2.826 900,542 +0.33(+13.12%)
Mar 23, 2020 2.804 2.942 2.491 2.498 1,550,970 -0.33(-11.60%)
Mar 20, 2020 3.867 3.896 2.826 2.826 1,548,429 -1.11(-28.15%)
Mar 19, 2020 2.338 3.933 2.316 3.933 2,170,094 +1.65(+71.97%)
Mar 18, 2020 2.986 3.044 2.207 2.287 2,060,377 -0.80(-25.94%)
Mar 17, 2020 3.022 3.394 2.877 3.088 750,998 +0.07(+2.17%)
Mar 16, 2020 2.818 3.124 2.811 3.022 1,202,526 -0.41(-11.89%)
Mar 13, 2020 3.357 3.561 2.935 3.430 1,664,180 +0.25(+7.78%)
Mar 12, 2020 3.321 3.387 3.103 3.183 1,421,332 -0.52(-14.15%)
Mar 11, 2020 4.006 4.086 3.692 3.707 1,205,049 -0.44(-10.54%)
Mar 10, 2020 3.787 4.319 3.576 4.144 1,362,085 +0.55(+15.42%)
Mar 09, 2020 3.976 4.049 3.467 3.590 2,239,590 -0.90(-20.10%)
Mar 06, 2020 4.748 4.850 4.406 4.494 1,187,033 -0.34(-7.08%)
Mar 05, 2020 4.989 5.050 4.770 4.836 601,090 -0.15(-2.92%)
Mar 04, 2020 4.989 5.054 4.804 4.981 692,017 +0.08(+1.63%)
Mar 03, 2020 5.207 5.236 4.843 4.901 652,446 -0.23(-4.40%)
Mar 02, 2020 4.981 5.229 4.836 5.127 862,979 +0.22(+4.45%)
Feb 28, 2020 4.341 5.003 4.341 4.909 2,164,121 +0.31(+6.81%)
Feb 27, 2020 4.931 4.981 4.552 4.595 2,613,264 -0.42(-8.28%)
Feb 26, 2020 5.091 5.215 4.981 5.011 1,044,980 -0.10(-1.99%)
Feb 25, 2020 5.367 5.389 5.062 5.113 1,010,846 -0.25(-4.75%)
Feb 24, 2020 5.273 5.455 5.113 5.367 730,490 -0.13(-2.38%)
Feb 21, 2020 5.404 5.557 5.214 5.499 919,967 +0.09(+1.75%)
Feb 20, 2020 5.535 5.542 5.367 5.404 650,273 -0.10(-1.85%)
Feb 19, 2020 5.462 5.579 5.316 5.506 897,560 +0.02(+0.40%)
Feb 18, 2020 5.768 5.865 5.440 5.484 2,152,948 -0.37(-6.34%)
Feb 14, 2020 5.914 5.943 5.673 5.855 1,668,436 +0.12(+2.16%)
Feb 13, 2020 5.710 5.783 5.615 5.732 1,138,586 -0.01(-0.25%)
Feb 12, 2020 5.688 5.797 5.652 5.746 1,372,719 +0.06(+1.02%)
Feb 11, 2020 6.008 6.023 5.608 5.688 1,411,919 -0.28(-4.76%)
Feb 10, 2020 6.307 6.351 5.906 5.972 1,366,881 -0.26(-4.21%)
Feb 07, 2020 6.518 6.518 6.088 6.234 1,506,275 -0.29(-4.46%)
Feb 06, 2020 6.729 6.737 6.336 6.525 2,985,587 -0.19(-2.82%)
Feb 05, 2020 6.352 6.736 6.352 6.715 1,624,091 +0.46(+7.37%)
Feb 04, 2020 6.163 6.401 6.108 6.254 2,438,950 +0.24(+4.07%)
Feb 03, 2020 6.422 6.457 5.891 6.010 2,401,503 -0.30(-4.76%)
Jan 31, 2020 6.422 6.436 6.282 6.310 893,117 -0.14(-2.16%)
Jan 30, 2020 6.491 6.533 6.289 6.450 1,181,313 -0.07(-1.07%)
Jan 29, 2020 6.491 6.659 6.443 6.519 1,080,301 +0.04(+0.65%)
Jan 28, 2020 6.547 6.750 6.394 6.477 1,329,981 +0.04(+0.65%)
Jan 27, 2020 6.736 6.840 6.275 6.436 3,370,532 -0.50(-7.15%)
Jan 24, 2020 7.099 7.099 6.868 6.931 1,857,724 -0.12(-1.68%)
Jan 23, 2020 7.168 7.189 7.008 7.050 672,709 -0.10(-1.46%)
Jan 22, 2020 7.364 7.399 7.071 7.155 1,017,957 -0.20(-2.66%)
Jan 21, 2020 7.643 7.678 7.343 7.350 912,874 -0.33(-4.27%)
Jan 17, 2020 7.734 7.804 7.615 7.678 1,174,491 -0.05(-0.63%)
Jan 16, 2020 7.880 7.992 7.713 7.727 779,068 -0.19(-2.38%)
Jan 15, 2020 7.887 8.006 7.713 7.915 1,008,621 +0.08(+0.98%)
Jan 14, 2020 7.999 8.034 7.818 7.839 439,524 -0.16(-2.01%)
Jan 13, 2020 7.936 8.055 7.915 7.999 388,102 +0.06(+0.70%)
Jan 10, 2020 8.327 8.327 7.915 7.943 824,063 -0.29(-3.56%)
Jan 09, 2020 8.139 8.243 8.055 8.236 685,031 +0.15(+1.81%)
Jan 08, 2020 8.306 8.390 8.006 8.090 807,409 -0.20(-2.36%)
Jan 07, 2020 8.250 8.366 8.132 8.285 774,260 +0.03(+0.42%)
Jan 06, 2020 8.125 8.320 8.097 8.250 704,015 +0.12(+1.46%)
Jan 03, 2020 8.160 8.167 7.968 8.132 520,770 +0.06(+0.78%)
Jan 02, 2020 7.678 8.076 7.678 8.069 1,064,244 +0.52(+6.84%)
Dec 31, 2019 7.720 7.748 7.504 7.552 1,425,349 -0.15(-1.99%)
Dec 30, 2019 7.929 8.097 7.678 7.706 1,409,985 -0.17(-2.21%)
Dec 27, 2019 7.552 7.880 7.497 7.880 1,393,544 +0.33(+4.34%)
Dec 26, 2019 7.573 7.643 7.479 7.552 937,659 -0.01(-0.18%)
Dec 24, 2019 7.392 7.573 7.336 7.566 703,434 +0.14(+1.88%)
Dec 23, 2019 7.566 7.608 7.399 7.427 1,158,608 -0.14(-1.85%)
Dec 20, 2019 7.664 7.727 7.483 7.566 3,879,918 -0.10(-1.28%)
Dec 19, 2019 7.853 8.027 7.524 7.664 784,784 -0.13(-1.61%)
Dec 18, 2019 7.343 7.846 7.343 7.790 875,011 +0.46(+6.29%)
Dec 17, 2019 7.329 7.497 7.280 7.329 1,001,790 +0.05(+0.67%)
Dec 16, 2019 6.980 7.329 6.980 7.280 1,386,306 +0.31(+4.51%)
Dec 13, 2019 7.189 7.196 6.931 6.966 1,087,385 -0.22(-3.11%)
Dec 12, 2019 6.959 7.238 6.889 7.189 1,081,875 +0.22(+3.10%)
Dec 11, 2019 7.022 7.106 6.955 6.973 881,890 -0.12(-1.67%)
Dec 10, 2019 7.078 7.162 7.015 7.092 749,588 -0.03(-0.49%)
Dec 09, 2019 6.987 7.127 6.917 7.127 950,984 +0.07(+0.99%)
Dec 06, 2019 7.155 7.175 7.043 7.057 841,971 -0.08(-1.08%)
Dec 05, 2019 7.029 7.155 6.917 7.134 929,373 +0.05(+0.69%)
Dec 04, 2019 7.175 7.245 6.987 7.085 517,269 -0.04(-0.59%)
Dec 03, 2019 6.980 7.141 6.861 7.127 967,694 +0.07(+0.99%)
Dec 02, 2019 7.350 7.417 6.956 7.057 1,259,740 -0.27(-3.71%)
Nov 29, 2019 7.406 7.462 7.245 7.329 714,465 -0.12(-1.59%)
Nov 27, 2019 7.490 7.518 7.294 7.448 941,254 -0.06(-0.74%)
Nov 26, 2019 7.755 7.839 7.420 7.504 1,158,084 -0.27(-3.50%)
Nov 25, 2019 7.629 7.873 7.573 7.776 965,975 +0.10(+1.27%)
Nov 22, 2019 7.887 8.034 7.671 7.678 769,336 -0.20(-2.48%)
Nov 21, 2019 7.873 7.950 7.622 7.873 1,194,259 +0.00(+0.00%)
Nov 20, 2019 8.090 8.090 7.825 7.873 901,493 -0.28(-3.42%)
Nov 19, 2019 8.118 8.188 7.929 8.153 1,124,140 -0.07(-0.85%)
Nov 18, 2019 8.523 8.578 8.111 8.222 1,146,995 -0.38(-4.38%)
Nov 15, 2019 8.369 8.634 8.348 8.599 1,481,079 +0.27(+3.18%)
Nov 14, 2019 8.229 8.376 8.076 8.334 695,464 +0.06(+0.76%)
Nov 13, 2019 8.404 8.509 8.160 8.271 1,080,092 -0.20(-2.39%)
Nov 12, 2019 8.362 8.585 8.299 8.474 893,216 +0.13(+1.59%)
Nov 11, 2019 8.083 8.362 7.978 8.341 1,547,946 +0.17(+2.05%)
Nov 08, 2019 8.104 8.229 7.957 8.174 1,000,423 +0.00(+0.00%)
Nov 07, 2019 8.551 8.725 7.894 8.174 1,789,173 -0.32(-3.78%)
Nov 06, 2019 8.544 8.544 8.376 8.495 1,277,423 -0.01(-0.08%)
Nov 05, 2019 8.595 8.635 8.361 8.502 1,559,854 +0.05(+0.55%)
Nov 04, 2019 8.388 8.535 8.141 8.455 1,962,103 +0.36(+4.46%)
Nov 01, 2019 7.653 8.129 7.579 8.094 1,655,514 +0.47(+6.23%)
Oct 31, 2019 7.319 7.619 6.884 7.619 2,592,044 +0.30(+4.11%)
Oct 30, 2019 7.753 7.853 7.252 7.319 4,142,612 -0.47(-6.09%)
Oct 29, 2019 8.388 8.455 7.740 7.793 3,071,012 -0.59(-7.09%)
Oct 28, 2019 9.056 9.236 8.281 8.388 2,821,033 -0.74(-8.06%)
Oct 25, 2019 9.203 9.324 9.056 9.123 605,949 -0.11(-1.16%)
Oct 24, 2019 9.471 9.479 9.217 9.230 675,028 -0.23(-2.47%)
Oct 23, 2019 9.424 9.484 9.377 9.464 434,208 +0.05(+0.57%)
Oct 22, 2019 9.304 9.564 9.297 9.411 564,238 +0.09(+1.00%)
Oct 21, 2019 9.203 9.371 9.163 9.317 535,906 +0.18(+1.98%)
Oct 18, 2019 9.036 9.244 8.990 9.137 847,132 +0.09(+0.96%)
Oct 17, 2019 9.083 9.157 9.030 9.050 492,478 -0.04(-0.44%)
Oct 16, 2019 9.157 9.224 9.090 9.090 326,497 -0.06(-0.66%)
Oct 15, 2019 9.030 9.177 8.990 9.150 696,653 +0.12(+1.33%)
Oct 14, 2019 9.264 9.344 8.956 9.030 1,339,972 -0.31(-3.36%)
Oct 11, 2019 9.371 9.404 9.244 9.344 764,244 +0.01(+0.07%)
Oct 10, 2019 9.324 9.411 9.224 9.337 548,785 +0.06(+0.65%)
Oct 09, 2019 9.324 9.424 9.230 9.277 998,340 +0.13(+1.46%)
Oct 08, 2019 9.645 9.715 9.123 9.143 1,208,733 -0.49(-5.13%)
Oct 07, 2019 9.858 9.899 9.631 9.638 725,962 -0.22(-2.24%)
Oct 04, 2019 9.932 9.945 9.818 9.858 479,972 +0.03(+0.34%)
Oct 03, 2019 9.925 9.960 9.725 9.825 868,667 -0.05(-0.47%)
Oct 02, 2019 10.23 10.29 9.832 9.872 925,617 -0.35(-3.46%)
Oct 01, 2019 10.67 10.78 10.11 10.23 1,306,710 -0.47(-4.43%)
Sep 30, 2019 10.66 10.79 10.54 10.70 486,438 +0.04(+0.38%)
Sep 27, 2019 10.59 10.69 10.51 10.66 280,083 +0.09(+0.88%)
Sep 26, 2019 10.70 10.71 10.33 10.57 505,857 -0.07(-0.69%)
Sep 25, 2019 10.59 10.73 10.55 10.64 348,703 +0.06(+0.57%)
Sep 24, 2019 10.48 10.61 10.46 10.58 303,374 +0.05(+0.44%)
Sep 23, 2019 10.56 10.77 10.53 10.53 472,961 -0.15(-1.38%)
Sep 20, 2019 10.56 10.69 10.46 10.68 610,438 +0.16(+1.52%)
Sep 19, 2019 10.65 10.67 10.44 10.52 271,839 -0.05(-0.44%)
Sep 18, 2019 10.48 10.71 10.43 10.57 418,899 +0.07(+0.64%)
Sep 17, 2019 10.73 10.73 10.43 10.50 359,346 -0.21(-1.94%)
Sep 16, 2019 10.69 10.80 10.53 10.71 508,403 +0.07(+0.63%)
Sep 13, 2019 10.79 10.91 10.55 10.64 452,292 +0.04(+0.38%)
Sep 12, 2019 10.99 11.02 10.60 10.60 472,063 -0.43(-3.88%)
Sep 11, 2019 11.19 11.19 11.01 11.03 362,359 -0.12(-1.08%)
Sep 10, 2019 10.95 11.16 10.92 11.15 710,288 +0.17(+1.58%)
Sep 09, 2019 10.69 11.02 10.69 10.97 450,006 +0.31(+2.95%)
Sep 06, 2019 10.84 10.89 10.66 10.66 293,249 -0.22(-2.03%)
Sep 05, 2019 10.74 10.96 10.61 10.88 651,862 +0.32(+3.04%)
Sep 04, 2019 10.49 10.89 10.42 10.56 807,966 +0.14(+1.35%)
Sep 03, 2019 10.34 10.43 10.15 10.42 488,866 +0.08(+0.78%)
Aug 30, 2019 10.34 10.39 10.11 10.34 1,045,824 +0.15(+1.44%)
Aug 29, 2019 9.932 10.21 9.932 10.19 398,804 +0.28(+2.83%)
Aug 28, 2019 9.992 9.992 9.825 9.912 445,449 -0.07(-0.74%)
Aug 27, 2019 10.19 10.26 9.959 9.985 322,215 -0.19(-1.84%)
Aug 26, 2019 10.57 10.57 10.15 10.17 443,440 -0.32(-3.06%)
Aug 23, 2019 10.41 10.61 10.36 10.49 614,926 +0.15(+1.49%)
Aug 22, 2019 10.26 10.46 10.21 10.34 515,931 +0.16(+1.58%)
Aug 21, 2019 10.03 10.19 9.965 10.18 694,892 +0.26(+2.63%)
Aug 20, 2019 10.07 10.07 9.865 9.919 530,125 -0.13(-1.33%)
Aug 19, 2019 10.07 10.16 9.972 10.05 536,693 +0.05(+0.53%)
Aug 16, 2019 9.705 9.999 9.678 9.999 582,459 +0.31(+3.24%)
Aug 15, 2019 9.818 9.992 9.631 9.685 726,821 -0.11(-1.09%)
Aug 14, 2019 10.07 10.11 9.705 9.792 749,175 -0.21(-2.07%)
Aug 13, 2019 9.899 10.11 9.732 9.999 1,066,642 +0.18(+1.84%)
Aug 12, 2019 10.69 10.85 9.758 9.818 1,731,047 -0.88(-8.19%)
Aug 09, 2019 11.03 11.20 10.67 10.69 456,182 -0.31(-2.79%)
Aug 08, 2019 10.73 11.01 10.71 11.00 1,190,066 +0.23(+2.17%)
Aug 07, 2019 10.93 10.96 10.61 10.77 1,037,535 -0.23(-2.13%)
Aug 06, 2019 11.34 11.37 10.97 11.00 672,014 -0.05(-0.48%)
Aug 05, 2019 11.25 11.25 10.98 11.05 917,819 -0.05(-0.41%)
Aug 02, 2019 11.33 11.33 11.05 11.10 618,162 -0.12(-1.04%)
Aug 01, 2019 11.33 11.40 11.22 11.22 511,645 -0.13(-1.14%)
Jul 31, 2019 11.38 11.45 11.31 11.35 434,740 -0.05(-0.40%)
Jul 30, 2019 11.35 11.39 11.20 11.39 442,336 +0.04(+0.34%)
Jul 29, 2019 11.09 11.38 11.04 11.35 614,236 +0.27(+2.39%)
Jul 26, 2019 11.00 11.31 10.98 11.09 1,050,304 -0.04(-0.35%)
Jul 25, 2019 11.26 11.54 11.04 11.13 1,223,237 -0.13(-1.15%)
Jul 24, 2019 11.16 11.42 11.16 11.26 338,161 +0.06(+0.52%)
Jul 23, 2019 11.04 11.27 11.04 11.20 467,434 +0.16(+1.41%)
Jul 22, 2019 11.05 11.09 10.96 11.04 783,459 +0.06(+0.59%)
Jul 19, 2019 11.00 11.07 10.84 10.98 642,882 +0.00(+0.00%)
Jul 18, 2019 10.91 11.05 10.82 10.98 641,577 +0.03(+0.30%)
Jul 17, 2019 11.04 11.17 10.88 10.94 1,049,703 -0.23(-2.03%)
Jul 16, 2019 11.34 11.37 11.04 11.17 1,026,086 -0.17(-1.48%)
Jul 15, 2019 11.49 11.66 11.33 11.34 920,505 -0.12(-1.07%)
Jul 12, 2019 11.64 11.64 11.37 11.46 753,815 -0.10(-0.84%)
Jul 11, 2019 11.71 11.72 11.53 11.56 361,907 -0.08(-0.72%)
Jul 10, 2019 11.66 11.71 11.57 11.64 349,098 +0.00(+0.00%)
Jul 09, 2019 11.66 11.72 11.49 11.64 560,091 -0.01(-0.05%)
Jul 08, 2019 11.44 11.67 11.42 11.65 911,399 +0.20(+1.75%)
Jul 05, 2019 11.42 11.51 11.38 11.45 700,512 +0.05(+0.40%)
Jul 03, 2019 11.23 11.44 11.23 11.40 513,564 +0.21(+1.85%)
Jul 02, 2019 11.10 11.25 10.96 11.20 1,070,116 +0.19(+1.70%)
Jul 01, 2019 11.06 11.23 11.00 11.01 802,379 +0.02(+0.18%)
Jun 28, 2019 10.94 11.07 10.92 10.99 492,861 +0.05(+0.47%)
Jun 27, 2019 10.93 11.06 10.92 10.94 532,021 +0.00(+0.00%)
Jun 26, 2019 10.98 11.05 10.94 10.94 510,734 +0.01(+0.12%)
Jun 25, 2019 11.01 11.06 10.91 10.93 1,203,510 -0.06(-0.59%)
Jun 24, 2019 10.98 11.19 10.97 10.99 1,080,743 +0.01(+0.06%)
Jun 21, 2019 11.07 11.08 10.93 10.98 936,282 -0.08(-0.76%)
Jun 20, 2019 11.07 11.21 10.94 11.07 1,314,914 +0.13(+1.18%)
Jun 19, 2019 11.06 11.10 10.94 10.94 673,891 -0.08(-0.76%)
Jun 18, 2019 11.02 11.19 11.00 11.02 665,857 +0.03(+0.24%)
Jun 17, 2019 11.00 11.05 10.93 11.00 545,565 +0.03(+0.24%)
Jun 14, 2019 11.04 11.07 10.92 10.97 567,640 +0.00(+0.00%)
Jun 13, 2019 10.94 11.06 10.88 10.97 517,445 +0.06(+0.59%)
Jun 12, 2019 11.20 11.23 10.89 10.91 856,953 -0.29(-2.60%)
Jun 11, 2019 11.15 11.37 11.15 11.20 433,398 +0.06(+0.58%)
Jun 10, 2019 11.28 11.39 11.11 11.13 496,535 -0.14(-1.26%)
Jun 07, 2019 11.27 11.37 11.16 11.27 613,063 -0.01(-0.12%)
Jun 06, 2019 11.27 11.36 11.20 11.29 428,434 -0.01(-0.11%)
Jun 05, 2019 11.34 11.46 11.11 11.30 445,923 -0.04(-0.34%)
Jun 04, 2019 11.20 11.48 11.20 11.34 702,302 +0.15(+1.33%)
Jun 03, 2019 11.17 11.38 11.16 11.19 583,617 +0.05(+0.47%)
May 31, 2019 11.00 11.14 10.78 11.14 393,516 +0.11(+1.00%)
May 30, 2019 11.10 11.29 11.00 11.03 344,891 -0.06(-0.58%)
May 29, 2019 11.07 11.11 10.75 11.09 879,930 -0.03(-0.23%)
May 28, 2019 11.33 11.34 11.09 11.12 822,001 -0.14(-1.21%)
May 24, 2019 11.41 11.53 11.24 11.26 1,084,758 -0.10(-0.91%)
May 23, 2019 11.65 11.68 11.33 11.36 1,138,344 -0.33(-2.82%)
May 22, 2019 11.88 11.92 11.66 11.69 495,511 -0.23(-1.90%)
May 21, 2019 11.92 11.97 11.88 11.92 465,809 +0.00(+0.00%)
May 20, 2019 12.09 12.16 11.87 11.92 607,682 -0.12(-0.97%)
May 17, 2019 12.30 12.30 12.01 12.03 766,175 -0.17(-1.38%)
May 16, 2019 11.94 12.32 11.93 12.20 798,335 +0.25(+2.11%)
May 15, 2019 12.01 12.06 11.82 11.95 395,376 -0.05(-0.38%)
May 14, 2019 11.84 12.05 11.83 11.99 446,581 +0.17(+1.42%)
May 13, 2019 11.83 11.96 11.75 11.83 860,353 -0.12(-1.03%)
May 10, 2019 11.98 12.08 11.89 11.95 698,967 -0.04(-0.32%)
May 09, 2019 11.99 12.01 11.83 11.99 656,061 -0.05(-0.38%)
May 08, 2019 12.00 12.19 11.98 12.03 488,938 -0.03(-0.27%)
May 07, 2019 12.16 12.22 11.93 12.06 922,772 -0.11(-0.93%)
May 06, 2019 12.14 12.20 12.02 12.18 838,409 -0.04(-0.36%)
May 03, 2019 12.11 12.23 12.03 12.22 1,249,393 +0.18(+1.46%)
May 02, 2019 12.03 12.11 11.93 12.05 695,867 +0.03(+0.21%)
May 01, 2019 12.13 12.18 11.93 12.02 1,103,961 -0.11(-0.88%)
Apr 30, 2019 12.37 12.39 12.01 12.13 1,276,879 -0.04(-0.36%)
Apr 29, 2019 12.51 12.52 12.10 12.17 1,352,702 -0.03(-0.26%)
Apr 26, 2019 12.10 12.24 12.07 12.20 1,036,473 +0.12(+0.99%)
Apr 25, 2019 11.88 12.15 11.88 12.08 1,212,882 +0.20(+1.70%)
Apr 24, 2019 11.91 12.01 11.83 11.88 759,365 -0.03(-0.21%)
Apr 23, 2019 11.91 12.11 11.88 11.91 1,002,622 +0.04(+0.37%)
Apr 22, 2019 11.74 11.96 11.74 11.86 827,095 +0.14(+1.18%)
Apr 18, 2019 11.71 11.78 11.59 11.72 887,112 +0.01(+0.11%)
Apr 17, 2019 11.89 11.92 11.67 11.71 632,021 -0.18(-1.48%)
Apr 16, 2019 11.80 11.92 11.77 11.89 786,711 +0.09(+0.75%)
Apr 15, 2019 11.72 11.80 11.67 11.80 751,922 +0.09(+0.81%)
Apr 12, 2019 11.80 11.84 11.67 11.71 978,794 -0.05(-0.43%)
Apr 11, 2019 11.73 11.83 11.66 11.76 898,616 +0.01(+0.11%)
Apr 10, 2019 11.94 11.94 11.73 11.74 714,907 -0.17(-1.43%)
Apr 09, 2019 11.95 11.96 11.80 11.91 707,953 -0.01(-0.11%)
Apr 08, 2019 11.98 11.98 11.83 11.93 1,019,254 -0.04(-0.32%)
Apr 05, 2019 11.97 12.02 11.78 11.96 2,024,802 +0.01(+0.11%)
Apr 04, 2019 12.20 12.24 11.84 11.95 1,814,002 -0.20(-1.61%)
Apr 03, 2019 12.59 12.81 12.08 12.15 1,256,268 -0.39(-3.11%)
Apr 02, 2019 12.74 12.79 12.47 12.54 799,123 -0.21(-1.63%)
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.