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 )

22.87 +0.26 (+1.15%)
Streaming Delayed Price Updated: 4:00 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, 2017 11.69 11.95 11.37 11.42 607,913 -0.29(-2.48%)
Mar 30, 2017 11.42 12.03 11.34 11.71 645,297 +0.24(+2.07%)
Mar 29, 2017 11.08 11.53 11.04 11.48 619,615 +0.47(+4.32%)
Mar 28, 2017 10.97 11.24 10.88 11.00 619,257 +0.03(+0.24%)
Mar 27, 2017 11.03 11.05 10.68 10.97 728,350 -0.18(-1.65%)
Mar 24, 2017 11.34 11.34 11.03 11.16 861,429 -0.18(-1.63%)
Mar 23, 2017 11.55 11.63 11.34 11.34 220,132 -0.21(-1.83%)
Mar 22, 2017 11.37 11.61 11.25 11.55 372,651 +0.16(+1.39%)
Mar 21, 2017 11.69 11.69 11.19 11.40 569,954 -0.29(-2.48%)
Mar 20, 2017 11.50 11.82 11.42 11.69 615,820 +0.13(+1.14%)
Mar 17, 2017 11.79 11.91 11.37 11.55 870,580 -0.21(-1.79%)
Mar 16, 2017 11.87 11.98 11.55 11.77 409,139 -0.03(-0.22%)
Mar 15, 2017 11.63 11.82 11.53 11.79 400,390 +0.24(+2.06%)
Mar 14, 2017 11.58 11.71 11.50 11.55 224,941 -0.05(-0.45%)
Mar 13, 2017 11.58 11.74 11.53 11.61 299,777 +0.11(+0.92%)
Mar 10, 2017 11.11 11.58 11.08 11.50 617,539 +0.37(+3.32%)
Mar 09, 2017 11.53 11.58 11.08 11.13 846,378 -0.45(-3.87%)
Mar 08, 2017 11.66 11.84 11.42 11.58 392,158 -0.08(-0.68%)
Mar 07, 2017 11.69 11.70 11.51 11.66 455,476 -0.03(-0.23%)
Mar 06, 2017 11.87 12.03 11.66 11.69 623,148 -0.26(-2.21%)
Mar 03, 2017 11.82 12.11 11.66 11.95 580,992 +0.13(+1.12%)
Mar 02, 2017 12.29 12.35 11.74 11.82 1,138,441 -0.58(-4.68%)
Mar 01, 2017 12.21 12.45 12.20 12.40 453,944 +0.34(+2.85%)
Feb 28, 2017 12.37 12.45 11.96 12.06 576,286 -0.40(-3.18%)
Feb 27, 2017 12.40 12.50 12.35 12.45 504,005 +0.05(+0.43%)
Feb 24, 2017 12.32 12.44 12.13 12.40 461,818 -0.03(-0.21%)
Feb 23, 2017 12.53 12.53 12.24 12.42 465,969 +0.00(+0.00%)
Feb 22, 2017 12.71 12.82 12.24 12.42 557,268 -0.34(-2.69%)
Feb 21, 2017 12.98 13.11 12.71 12.77 1,162,427 -0.05(-0.41%)
Feb 17, 2017 12.82 12.82 12.82 0 +0.13(+1.04%)
Feb 16, 2017 12.35 12.74 12.29 12.69 687,616 +0.24(+1.91%)
Feb 15, 2017 12.21 12.50 12.13 12.45 343,966 +0.21(+1.72%)
Feb 14, 2017 12.37 12.40 11.95 12.24 546,532 -0.08(-0.64%)
Feb 13, 2017 12.56 12.60 12.13 12.32 727,493 -0.16(-1.27%)
Feb 10, 2017 12.61 12.74 12.45 12.48 347,770 -0.03(-0.21%)
Feb 09, 2017 12.56 12.82 12.42 12.50 388,699 -0.13(-1.04%)
Feb 08, 2017 12.79 12.87 12.50 12.64 359,889 -0.18(-1.44%)
Feb 07, 2017 12.61 12.98 12.58 12.82 818,804 +0.11(+0.83%)
Feb 06, 2017 12.27 12.82 12.27 12.71 843,720 +0.45(+3.66%)
Feb 03, 2017 12.42 12.56 12.13 12.27 1,100,975 -0.06(-0.48%)
Feb 02, 2017 12.43 12.51 12.20 12.33 671,359 +0.00(+0.00%)
Feb 01, 2017 12.35 12.51 11.91 12.33 1,097,336 +0.00(+0.00%)
Jan 31, 2017 12.66 12.69 12.07 12.33 1,502,709 -0.34(-2.66%)
Jan 30, 2017 12.95 13.23 12.30 12.66 1,514,647 +0.05(+0.41%)
Jan 27, 2017 12.40 12.69 12.22 12.61 1,192,741 +0.39(+3.18%)
Jan 26, 2017 11.99 12.33 11.91 12.22 594,788 +0.34(+2.83%)
Jan 25, 2017 11.57 11.91 11.50 11.89 1,136,118 +0.39(+3.38%)
Jan 24, 2017 11.34 11.57 11.26 11.50 759,083 +0.23(+2.07%)
Jan 23, 2017 11.37 11.52 11.24 11.26 930,237 -0.16(-1.36%)
Jan 20, 2017 11.50 11.59 11.30 11.42 449,916 -0.03(-0.23%)
Jan 19, 2017 11.34 11.50 11.16 11.45 339,658 +0.16(+1.38%)
Jan 18, 2017 11.50 11.70 11.21 11.29 509,624 -0.23(-2.02%)
Jan 17, 2017 11.94 11.98 11.42 11.52 564,097 -0.31(-2.63%)
Jan 13, 2017 11.83 11.83 11.83 0 -0.05(-0.44%)
Jan 12, 2017 12.40 12.43 11.82 11.89 437,150 -0.52(-4.18%)
Jan 11, 2017 11.86 12.46 11.70 12.40 658,270 +0.57(+4.81%)
Jan 10, 2017 11.55 11.83 11.39 11.83 256,309 +0.34(+2.93%)
Jan 09, 2017 11.63 11.76 11.42 11.50 426,724 -0.10(-0.89%)
Jan 06, 2017 11.76 11.89 11.50 11.60 378,992 -0.10(-0.89%)
Jan 05, 2017 11.78 11.88 11.34 11.70 438,197 -0.03(-0.22%)
Jan 04, 2017 11.83 12.09 11.73 11.73 415,594 -0.08(-0.66%)
Jan 03, 2017 11.73 11.91 11.50 11.81 422,346 +0.18(+1.56%)
Dec 30, 2016 11.63 11.63 11.63 0 +0.26(+2.28%)
Dec 29, 2016 11.55 11.66 11.21 11.37 529,352 -0.34(-2.88%)
Dec 28, 2016 12.14 12.27 11.61 11.70 343,674 -0.41(-3.42%)
Dec 27, 2016 11.96 12.22 11.78 12.12 328,347 +0.16(+1.30%)
Dec 23, 2016 11.96 11.96 11.96 0 -0.08(-0.65%)
Dec 22, 2016 11.73 12.27 11.73 12.04 410,699 +0.34(+2.88%)
Dec 21, 2016 11.81 11.96 11.52 11.70 538,520 -0.18(-1.52%)
Dec 20, 2016 12.09 12.17 11.78 11.89 491,335 -0.21(-1.71%)
Dec 19, 2016 12.35 12.43 12.09 12.09 396,277 -0.23(-1.89%)
Dec 16, 2016 12.56 12.61 12.25 12.33 1,047,969 -0.23(-1.86%)
Dec 15, 2016 11.91 12.56 11.91 12.56 859,951 +0.65(+5.44%)
Dec 14, 2016 11.91 12.31 11.83 11.91 686,812 -0.16(-1.29%)
Dec 13, 2016 12.56 13.00 11.99 12.07 1,532,973 -0.49(-3.92%)
Dec 12, 2016 13.08 13.44 12.46 12.56 1,187,290 -0.65(-4.90%)
Dec 09, 2016 12.92 13.26 12.82 13.21 647,766 +0.26(+2.00%)
Dec 08, 2016 13.44 13.44 12.82 12.95 984,275 -0.44(-3.29%)
Dec 07, 2016 13.03 13.41 13.00 13.39 866,856 +0.41(+3.19%)
Dec 06, 2016 12.95 13.03 12.71 12.97 734,791 +0.10(+0.80%)
Dec 05, 2016 12.66 12.90 12.58 12.87 1,345,345 +0.39(+3.11%)
Dec 02, 2016 11.99 12.51 11.96 12.48 450,002 +0.44(+3.66%)
Dec 01, 2016 12.46 12.46 11.91 12.04 607,126 -0.23(-1.90%)
Nov 30, 2016 12.64 12.77 12.18 12.27 863,817 -0.10(-0.84%)
Nov 29, 2016 11.86 12.51 11.71 12.38 788,464 +0.34(+2.80%)
Nov 28, 2016 11.60 12.17 11.45 12.04 598,325 +0.39(+3.33%)
Nov 25, 2016 11.89 11.96 11.60 11.65 350,463 -0.34(-2.81%)
Nov 23, 2016 11.99 11.99 11.99 0 -0.18(-1.49%)
Nov 22, 2016 12.20 12.41 11.96 12.17 617,364 +0.08(+0.64%)
Nov 21, 2016 12.33 12.48 12.09 12.09 668,841 -0.13(-1.06%)
Nov 18, 2016 11.50 12.30 11.39 12.22 606,364 +0.83(+7.27%)
Nov 17, 2016 12.12 12.48 11.37 11.39 1,344,837 -0.73(-5.98%)
Nov 16, 2016 12.77 12.95 12.07 12.12 839,258 -0.62(-4.88%)
Nov 15, 2016 12.82 13.00 12.58 12.74 725,760 +0.00(+0.00%)
Nov 14, 2016 12.97 13.26 12.48 12.74 1,423,131 +0.00(+0.00%)
Nov 11, 2016 13.47 13.62 12.51 12.74 1,119,300 -0.52(-3.91%)
Nov 10, 2016 13.41 13.80 13.00 13.26 1,640,022 +0.21(+1.59%)
Nov 09, 2016 12.14 13.08 11.96 13.05 2,658,096 +1.92(+17.21%)
Nov 08, 2016 11.76 11.86 11.08 11.13 808,643 -0.62(-5.29%)
Nov 07, 2016 12.09 12.42 11.73 11.76 852,519 -0.34(-2.78%)
Nov 04, 2016 12.02 12.35 11.91 12.09 423,011 -0.03(-0.21%)
Nov 03, 2016 12.20 12.53 12.07 12.12 565,191 -0.06(-0.48%)
Nov 02, 2016 12.33 12.46 11.97 12.18 739,284 -0.33(-2.64%)
Nov 01, 2016 12.79 13.14 12.43 12.51 961,123 -0.20(-1.60%)
Oct 31, 2016 12.41 12.76 12.20 12.71 517,996 +0.51(+4.17%)
Oct 28, 2016 12.18 12.58 12.00 12.20 1,138,015 +0.25(+2.13%)
Oct 27, 2016 11.95 12.20 11.72 11.95 686,392 +0.10(+0.86%)
Oct 26, 2016 12.15 12.15 11.74 11.85 416,762 -0.28(-2.31%)
Oct 25, 2016 12.00 12.20 11.82 12.13 551,801 +0.13(+1.06%)
Oct 24, 2016 11.92 12.08 11.89 12.00 450,961 +0.08(+0.64%)
Oct 21, 2016 12.18 12.18 11.90 11.92 381,674 -0.25(-2.09%)
Oct 20, 2016 12.05 12.18 11.82 12.18 579,268 +0.10(+0.84%)
Oct 19, 2016 12.05 12.13 11.85 12.08 889,824 +0.10(+0.85%)
Oct 18, 2016 11.85 12.05 11.77 11.97 469,695 +0.33(+2.84%)
Oct 17, 2016 11.64 11.92 11.61 11.64 455,758 +0.04(+0.35%)
Oct 14, 2016 11.38 11.67 11.21 11.60 350,651 +0.32(+2.79%)
Oct 13, 2016 11.15 11.36 10.93 11.29 690,737 +0.10(+0.86%)
Oct 12, 2016 11.49 11.51 10.96 11.19 605,287 -0.34(-2.91%)
Oct 11, 2016 11.42 11.67 11.35 11.53 620,284 +0.04(+0.31%)
Oct 10, 2016 11.49 11.53 11.36 11.49 824,571 +0.18(+1.57%)
Oct 07, 2016 11.41 11.46 11.25 11.31 655,492 -0.09(-0.80%)
Oct 06, 2016 11.27 11.47 11.24 11.40 466,536 +0.09(+0.81%)
Oct 05, 2016 10.92 11.35 10.89 11.31 398,537 +0.22(+2.02%)
Oct 04, 2016 11.31 11.31 10.99 11.09 255,276 -0.22(-1.93%)
Oct 03, 2016 11.27 11.35 11.19 11.31 499,020 +0.03(+0.27%)
Sep 30, 2016 11.34 11.52 11.21 11.28 431,064 +0.08(+0.68%)
Sep 29, 2016 11.31 11.44 11.04 11.20 487,823 -0.13(-1.12%)
Sep 28, 2016 11.04 11.35 10.99 11.33 589,456 +0.33(+2.96%)
Sep 27, 2016 10.83 11.10 10.76 11.00 354,136 +0.05(+0.46%)
Sep 26, 2016 10.85 10.97 10.77 10.95 335,994 +0.17(+1.56%)
Sep 23, 2016 10.94 10.97 10.69 10.78 546,627 -0.18(-1.62%)
Sep 22, 2016 11.31 11.31 10.94 10.96 469,876 -0.22(-1.96%)
Sep 21, 2016 10.98 11.35 10.98 11.18 1,010,712 +0.27(+2.47%)
Sep 20, 2016 10.66 11.07 10.66 10.91 301,001 +0.23(+2.19%)
Sep 19, 2016 10.78 10.83 10.64 10.68 387,785 +0.05(+0.43%)
Sep 16, 2016 10.30 10.67 10.26 10.63 705,398 +0.24(+2.30%)
Sep 15, 2016 10.21 10.44 10.10 10.39 289,833 +0.13(+1.24%)
Sep 14, 2016 10.15 10.37 10.08 10.27 381,900 +0.12(+1.20%)
Sep 13, 2016 10.72 10.79 9.915 10.14 705,614 -0.71(-6.51%)
Sep 12, 2016 10.67 11.03 10.58 10.85 518,078 +0.02(+0.19%)
Sep 09, 2016 10.98 11.04 10.80 10.83 487,243 -0.18(-1.62%)
Sep 08, 2016 10.73 11.08 10.59 11.01 471,162 +0.33(+3.05%)
Sep 07, 2016 10.99 11.23 10.60 10.68 609,999 -0.28(-2.55%)
Sep 06, 2016 10.64 10.97 10.60 10.96 682,911 +0.37(+3.50%)
Sep 02, 2016 10.51 10.59 10.59 10.59 932,073 +0.15(+1.46%)
Sep 01, 2016 10.41 10.47 10.08 10.44 345,673 +0.07(+0.69%)
Aug 31, 2016 10.17 10.45 10.13 10.37 609,563 +0.09(+0.89%)
Aug 30, 2016 10.50 10.66 10.09 10.28 500,707 -0.31(-2.93%)
Aug 29, 2016 10.22 10.64 10.22 10.59 583,032 +0.30(+2.97%)
Aug 26, 2016 10.62 10.62 10.19 10.28 348,187 -0.25(-2.41%)
Aug 25, 2016 10.55 10.62 10.43 10.53 428,342 -0.04(-0.34%)
Aug 24, 2016 10.71 10.74 10.50 10.57 489,095 -0.17(-1.56%)
Aug 23, 2016 10.12 10.78 10.10 10.74 1,024,502 +0.65(+6.45%)
Aug 22, 2016 9.915 10.10 9.828 10.09 344,218 +0.15(+1.48%)
Aug 19, 2016 10.19 10.19 9.915 9.940 222,375 -0.18(-1.81%)
Aug 18, 2016 10.07 10.24 10.04 10.12 365,654 +0.05(+0.51%)
Aug 17, 2016 10.17 10.42 10.03 10.07 379,443 +0.02(+0.20%)
Aug 16, 2016 10.40 10.54 10.03 10.05 589,305 -0.46(-4.40%)
Aug 15, 2016 10.08 10.64 10.02 10.51 1,095,557 +0.39(+3.82%)
Aug 12, 2016 9.737 10.16 9.584 10.13 1,008,120 +0.44(+4.57%)
Aug 11, 2016 9.421 9.733 9.304 9.686 432,091 +0.26(+2.81%)
Aug 10, 2016 9.894 9.904 9.335 9.421 558,148 -0.36(-3.69%)
Aug 09, 2016 10.01 10.03 9.747 9.782 594,190 -0.11(-1.13%)
Aug 08, 2016 9.823 10.03 9.788 9.894 560,681 +0.10(+1.04%)
Aug 05, 2016 9.818 9.869 9.584 9.792 470,304 +0.04(+0.36%)
Aug 04, 2016 9.777 9.909 9.564 9.757 381,206 -0.08(-0.83%)
Aug 03, 2016 9.259 9.899 9.259 9.838 619,385 +0.52(+5.55%)
Aug 02, 2016 9.629 9.733 9.241 9.321 1,107,868 -0.22(-2.34%)
Aug 01, 2016 9.683 9.773 9.435 9.544 758,534 -0.01(-0.16%)
Jul 29, 2016 9.455 9.609 9.440 9.559 707,286 +0.06(+0.63%)
Jul 28, 2016 9.544 9.604 9.316 9.500 967,525 +0.00(+0.00%)
Jul 27, 2016 9.743 9.805 9.435 9.500 552,118 -0.20(-2.05%)
Jul 26, 2016 9.038 10.10 9.028 9.698 1,630,115 +0.91(+10.34%)
Jul 25, 2016 8.765 8.849 8.492 8.790 1,343,302 +0.02(+0.28%)
Jul 22, 2016 8.899 9.137 8.685 8.765 925,704 -0.13(-1.45%)
Jul 21, 2016 8.889 9.227 8.849 8.894 582,333 +0.10(+1.13%)
Jul 20, 2016 8.765 8.899 8.676 8.795 553,343 -0.01(-0.17%)
Jul 19, 2016 8.809 9.043 8.705 8.809 905,937 +0.00(+0.00%)
Jul 18, 2016 8.829 8.924 8.576 8.809 547,084 -0.04(-0.50%)
Jul 15, 2016 8.636 8.914 8.591 8.854 529,270 +0.21(+2.47%)
Jul 14, 2016 8.526 8.680 8.497 8.641 549,410 +0.10(+1.22%)
Jul 13, 2016 8.442 8.607 8.268 8.536 1,008,048 +0.08(+0.94%)
Jul 12, 2016 8.606 8.660 8.427 8.457 810,650 +0.02(+0.24%)
Jul 11, 2016 8.710 8.730 8.410 8.437 605,966 -0.24(-2.75%)
Jul 08, 2016 8.392 8.730 8.308 8.675 560,246 +0.37(+4.42%)
Jul 07, 2016 9.008 9.008 8.238 8.308 650,005 +0.39(+4.89%)
Jul 05, 2016 7.821 7.965 7.697 7.921 518,521 -0.01(-0.13%)
Jul 01, 2016 7.796 7.930 7.930 7.930 346,768 +0.10(+1.33%)
Jun 30, 2016 7.821 7.871 7.672 7.826 484,297 -0.00(-0.06%)
Jun 29, 2016 7.558 7.831 7.449 7.831 707,544 +0.38(+5.13%)
Jun 28, 2016 7.141 7.454 7.076 7.449 491,776 +0.42(+6.01%)
Jun 27, 2016 7.528 7.558 6.927 7.027 942,591 -0.68(-8.83%)
Jun 24, 2016 7.513 7.777 7.295 7.707 1,001,880 -0.24(-3.00%)
Jun 23, 2016 7.752 7.970 7.698 7.945 556,907 +0.29(+3.76%)
Jun 22, 2016 7.781 7.816 7.628 7.657 234,517 -0.08(-1.03%)
Jun 21, 2016 7.811 7.901 7.712 7.737 310,836 -0.14(-1.77%)
Jun 20, 2016 7.647 8.035 7.578 7.876 559,589 +0.34(+4.48%)
Jun 17, 2016 7.394 7.662 7.379 7.538 530,406 +0.19(+2.64%)
Jun 16, 2016 7.394 7.464 7.022 7.344 657,857 -0.13(-1.79%)
Jun 15, 2016 7.364 7.772 7.325 7.479 610,282 +0.13(+1.76%)
Jun 14, 2016 7.389 7.489 7.131 7.349 551,128 -0.06(-0.87%)
Jun 13, 2016 7.419 7.613 7.253 7.414 418,387 -0.03(-0.47%)
Jun 10, 2016 7.791 7.871 7.414 7.449 681,681 -0.45(-5.72%)
Jun 09, 2016 7.975 8.070 7.707 7.901 608,300 -0.17(-2.09%)
Jun 08, 2016 8.194 8.338 7.950 8.070 498,351 -0.08(-0.97%)
Jun 07, 2016 7.901 8.184 7.881 8.149 485,733 +0.22(+2.82%)
Jun 06, 2016 7.945 8.124 7.851 7.926 621,166 +0.04(+0.57%)
Jun 03, 2016 7.836 8.042 7.767 7.881 590,861 +0.14(+1.86%)
Jun 02, 2016 7.469 7.821 7.444 7.737 478,161 +0.24(+3.25%)
Jun 01, 2016 7.186 7.558 7.186 7.493 551,476 +0.22(+3.00%)
May 31, 2016 7.171 7.384 7.151 7.275 374,515 +0.10(+1.45%)
May 27, 2016 7.200 7.171 7.171 7.171 342,338 -0.03(-0.48%)
May 26, 2016 7.434 7.459 7.076 7.205 410,997 -0.17(-2.29%)
May 25, 2016 7.265 7.469 7.265 7.374 381,922 +0.15(+2.13%)
May 24, 2016 7.340 7.434 7.161 7.220 697,445 -0.13(-1.82%)
May 23, 2016 7.349 7.449 7.255 7.354 592,633 -0.04(-0.60%)
May 20, 2016 7.419 7.449 7.265 7.399 301,513 +0.04(+0.54%)
May 19, 2016 7.225 7.469 7.052 7.359 513,249 +0.05(+0.68%)
May 18, 2016 7.498 7.508 7.215 7.310 546,454 -0.14(-1.87%)
May 17, 2016 7.384 7.508 7.270 7.449 410,835 +0.09(+1.28%)
May 16, 2016 7.464 7.498 7.285 7.354 337,940 +0.05(+0.68%)
May 13, 2016 7.543 7.568 7.250 7.305 359,555 -0.22(-2.97%)
May 12, 2016 7.493 7.573 7.285 7.528 472,577 +0.11(+1.47%)
May 11, 2016 7.101 7.486 7.101 7.419 554,017 +0.31(+4.33%)
May 10, 2016 7.389 7.568 7.081 7.111 875,662 -0.22(-2.98%)
May 09, 2016 7.548 7.618 6.957 7.330 911,652 -0.36(-4.71%)
May 06, 2016 7.399 7.737 7.356 7.692 438,941 +0.25(+3.40%)
May 05, 2016 7.414 7.633 7.330 7.439 489,295 +0.18(+2.46%)
May 04, 2016 7.389 7.762 7.176 7.260 862,116 -0.20(-2.74%)
May 03, 2016 7.494 7.525 7.339 7.465 541,603 -0.10(-1.28%)
May 02, 2016 7.566 7.764 7.267 7.561 1,060,920 +0.01(+0.13%)
Apr 29, 2016 7.947 8.131 7.542 7.552 2,372,175 -0.35(-4.40%)
Apr 28, 2016 7.682 8.092 7.436 7.899 1,121,549 +0.26(+3.41%)
Apr 27, 2016 7.344 7.817 7.325 7.639 830,202 +0.31(+4.28%)
Apr 26, 2016 6.587 7.441 6.370 7.325 1,780,362 +0.23(+3.27%)
Apr 25, 2016 7.084 7.175 6.924 7.093 553,146 +0.03(+0.41%)
Apr 22, 2016 6.973 7.277 6.939 7.064 568,382 +0.06(+0.90%)
Apr 21, 2016 7.204 7.228 6.982 7.002 634,440 -0.15(-2.09%)
Apr 20, 2016 7.137 7.311 7.055 7.151 718,644 +0.02(+0.27%)
Apr 19, 2016 6.611 7.340 6.611 7.132 1,565,396 +0.50(+7.57%)
Apr 18, 2016 6.220 6.712 6.177 6.630 679,435 +0.28(+4.41%)
Apr 15, 2016 6.201 6.418 6.085 6.350 412,551 +0.10(+1.62%)
Apr 14, 2016 6.244 6.268 6.051 6.249 430,367 +0.01(+0.15%)
Apr 13, 2016 6.196 6.379 6.114 6.239 445,312 +0.05(+0.86%)
Apr 12, 2016 5.844 6.201 5.805 6.186 410,290 +0.29(+4.91%)
Apr 11, 2016 5.834 6.003 5.752 5.897 422,276 +0.16(+2.78%)
Apr 08, 2016 5.626 5.848 5.602 5.737 355,612 +0.19(+3.39%)
Apr 07, 2016 5.617 5.742 5.477 5.549 399,573 -0.07(-1.29%)
Apr 06, 2016 5.597 5.655 5.467 5.622 401,503 +0.08(+1.39%)
Apr 05, 2016 5.361 5.626 5.308 5.544 332,665 +0.20(+3.70%)
Apr 04, 2016 5.487 5.593 5.332 5.347 464,047 -0.05(-0.98%)
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.