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

Alpha Services and Holdings Sa (OP: ALBKY )

0.4156 +0.0089 (+2.19%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 31, 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 (%)
May 31, 2018 0.5200 0.5650 0.5190 0.5250 94,440 -0.03(-4.55%)
May 30, 2018 0.5675 0.5675 0.5463 0.5500 41,737 +0.02(+3.77%)
May 29, 2018 0.5400 0.5579 0.5050 0.5300 204,357 -0.03(-6.15%)
May 25, 2018 0.5647 0.5647 0.5647 0 -0.02(-3.46%)
May 24, 2018 0.6100 0.6100 0.5850 0.5850 11,008 -0.04(-6.33%)
May 23, 2018 0.5850 0.6245 0.5850 0.6245 87,879 -0.01(-0.87%)
May 22, 2018 0.6377 0.6377 0.6108 0.6300 7,829 -0.00(-0.59%)
May 21, 2018 0.5680 0.6390 0.5680 0.6337 252,792 +0.07(+12.09%)
May 18, 2018 0.5850 0.6200 0.5640 0.5654 103,084 -0.02(-3.35%)
May 17, 2018 0.5850 0.5899 0.5850 0.5850 13,759 +0.00(+0.00%)
May 16, 2018 0.5851 0.5925 0.5850 0.5850 16,046 +0.00(+0.00%)
May 15, 2018 0.6000 0.6100 0.5850 0.5850 100,890 -0.02(-2.50%)
May 14, 2018 0.6120 0.6200 0.6000 0.6000 3,232 -0.02(-2.44%)
May 11, 2018 0.6155 0.6400 0.6090 0.6150 150,847 -0.00(-0.61%)
May 10, 2018 0.6020 0.6400 0.6000 0.6188 7,186 +0.01(+1.46%)
May 09, 2018 0.6100 0.6100 0.6000 0.6099 48,230 +0.01(+1.31%)
May 08, 2018 0.6350 0.6350 0.6000 0.6020 122,771 -0.01(-1.31%)
May 07, 2018 0.6311 0.6349 0.6100 0.6100 93,259 +0.00(+0.00%)
May 04, 2018 0.6280 0.6444 0.6000 0.6100 35,059 -0.02(-3.13%)
May 03, 2018 0.6148 0.6297 0.6000 0.6297 28,983 +0.02(+2.72%)
May 02, 2018 0.6650 0.6650 0.6010 0.6130 43,460 -0.01(-2.08%)
May 01, 2018 0.5920 0.6500 0.5920 0.6260 23,050 +0.01(+0.97%)
Apr 30, 2018 0.6353 0.6400 0.6200 0.6200 48,389 -0.02(-3.13%)
Apr 27, 2018 0.6210 0.6500 0.6168 0.6400 22,650 +0.02(+3.06%)
Apr 26, 2018 0.6210 0.6210 0.6000 0.6210 10,335 +0.00(+0.16%)
Apr 25, 2018 0.6210 0.6210 0.6150 0.6200 16,852 +0.02(+3.33%)
Apr 24, 2018 0.6500 0.6500 0.6000 0.6000 12,399 -0.03(-4.76%)
Apr 23, 2018 0.6200 0.6500 0.6200 0.6300 156,422 +0.01(+1.61%)
Apr 20, 2018 0.6150 0.6200 0.6108 0.6200 15,118 +0.04(+5.98%)
Apr 19, 2018 0.6040 0.6150 0.5850 0.5850 33,232 -0.02(-3.31%)
Apr 18, 2018 0.5989 0.6100 0.5989 0.6050 29,762 +0.01(+1.02%)
Apr 17, 2018 0.5520 0.5989 0.5520 0.5989 100,144 +0.03(+6.02%)
Apr 16, 2018 0.5410 0.5825 0.5410 0.5649 128,590 +0.04(+8.63%)
Apr 13, 2018 0.5265 0.5480 0.5050 0.5200 11,102 +0.01(+1.96%)
Apr 12, 2018 0.5500 0.5500 0.5000 0.5100 79,143 -0.04(-7.27%)
Apr 11, 2018 0.5500 0.5600 0.5500 0.5500 19,855 +0.00(+0.00%)
Apr 10, 2018 0.5695 0.5695 0.5500 0.5500 31,050 -0.03(-5.16%)
Apr 09, 2018 0.5404 0.5825 0.5280 0.5799 40,925 +0.06(+12.58%)
Apr 06, 2018 0.5200 0.5200 0.5100 0.5151 47,115 -0.03(-6.35%)
Apr 05, 2018 0.5836 0.5836 0.5400 0.5500 268,699 -0.03(-5.17%)
Apr 04, 2018 0.5420 0.5800 0.5200 0.5800 43,638 +0.02(+2.84%)
Apr 03, 2018 0.5310 0.5640 0.5020 0.5640 57,271 +0.03(+6.21%)
Apr 02, 2018 0.5300 0.5400 0.5300 0.5310 63,632 +0.00(+0.19%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 -0.03(-5.69%)
Mar 28, 2018 0.5400 0.5620 0.5400 0.5620 43,214 +0.00(+0.36%)
Mar 27, 2018 0.5475 0.5699 0.5450 0.5600 587,343 +0.04(+7.69%)
Mar 26, 2018 0.5151 0.5700 0.5040 0.5200 329,000 -0.01(-1.61%)
Mar 23, 2018 0.5154 0.5300 0.5154 0.5285 25,228 +0.00(+0.67%)
Mar 22, 2018 0.5300 0.5350 0.5100 0.5250 145,078 -0.02(-4.11%)
Mar 21, 2018 0.5480 0.5500 0.5220 0.5475 96,947 -0.01(-2.23%)
Mar 20, 2018 0.5770 0.5770 0.5400 0.5600 83,354 -0.01(-2.27%)
Mar 19, 2018 0.5700 0.5799 0.5500 0.5730 109,415 +0.01(+1.52%)
Mar 16, 2018 0.5600 0.5680 0.5440 0.5644 14,580 -0.00(-0.64%)
Mar 15, 2018 0.5650 0.5800 0.5505 0.5681 33,064 -0.00(-0.34%)
Mar 14, 2018 0.5650 0.5787 0.5650 0.5700 57,060 -0.01(-1.30%)
Mar 13, 2018 0.5998 0.5998 0.5650 0.5775 42,311 -0.01(-1.45%)
Mar 12, 2018 0.5800 0.6000 0.5775 0.5860 95,223 +0.01(+1.03%)
Mar 09, 2018 0.5648 0.5854 0.5648 0.5800 35,878 +0.01(+0.87%)
Mar 08, 2018 0.5800 0.5850 0.5750 0.5750 39,195 +0.00(+0.09%)
Mar 07, 2018 0.5800 0.5800 0.5600 0.5745 79,935 -0.01(-0.95%)
Mar 06, 2018 0.5650 0.5870 0.5650 0.5800 45,610 +0.02(+3.57%)
Mar 05, 2018 0.5600 0.5800 0.5600 0.5600 336,391 -0.01(-1.75%)
Mar 02, 2018 0.5750 0.6300 0.5700 0.5700 151,161 -0.01(-1.72%)
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.