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

Allied Corp (OP: ALID )

0.1500 +0.0300 (+25.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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 (%)
Sep 30, 2021 1.900 2.010 1.900 2.000 13,006 +0.06(+3.09%)
Sep 29, 2021 2.020 2.020 1.820 1.940 71,464 -0.05(-2.51%)
Sep 28, 2021 2.000 2.020 1.980 1.990 23,433 -0.01(-0.50%)
Sep 27, 2021 1.980 2.000 1.970 2.000 46,220 +0.02(+1.01%)
Sep 24, 2021 1.980 1.980 1.960 1.980 50,889 +0.00(+0.00%)
Sep 23, 2021 1.930 1.980 1.920 1.980 84,078 +0.06(+3.13%)
Sep 22, 2021 1.910 1.930 1.880 1.920 81,728 +0.01(+0.52%)
Sep 21, 2021 1.900 1.910 1.885 1.910 78,114 +0.01(+0.53%)
Sep 20, 2021 1.890 1.900 1.800 1.900 143,809 +0.02(+1.06%)
Sep 17, 2021 1.870 1.880 1.820 1.880 35,170 +0.03(+1.62%)
Sep 16, 2021 1.850 1.880 1.810 1.850 49,254 +0.00(+0.00%)
Sep 15, 2021 1.870 1.880 1.820 1.850 76,755 -0.02(-1.07%)
Sep 14, 2021 1.790 1.870 1.770 1.870 183,254 +0.10(+5.65%)
Sep 13, 2021 1.760 1.770 1.700 1.770 320,953 +0.05(+2.91%)
Sep 10, 2021 1.510 1.750 1.400 1.720 1,086,646 +0.67(+63.81%)
Sep 09, 2021 1.050 1.090 1.050 1.050 2,833 -0.05(-4.55%)
Sep 08, 2021 1.170 1.180 1.050 1.100 8,322 -0.05(-4.35%)
Sep 07, 2021 1.150 1.245 1.150 1.150 13,808 +0.02(+2.22%)
Sep 03, 2021 1.150 1.150 1.100 1.125 1,566 +0.00(+0.00%)
Sep 02, 2021 1.010 1.150 1.010 1.125 3,716 +0.07(+7.14%)
Sep 01, 2021 1.055 1.055 1.050 1.050 883 -0.02(-1.87%)
Aug 31, 2021 1.050 1.110 1.000 1.070 5,810 +0.02(+1.90%)
Aug 30, 2021 1.110 1.170 1.050 1.050 3,378 +0.02(+1.94%)
Aug 27, 2021 1.030 1.130 1.030 1.030 7,372 +0.00(+0.00%)
Aug 26, 2021 1.130 1.130 1.030 1.030 971 -0.10(-8.85%)
Aug 25, 2021 1.130 1.155 1.125 1.130 3,460 -0.02(-1.74%)
Aug 24, 2021 1.160 1.160 1.150 1.150 7,702 +0.00(+0.00%)
Aug 23, 2021 1.135 1.170 1.135 1.150 3,895 +0.02(+1.77%)
Aug 20, 2021 1.070 1.140 1.070 1.130 5,723 +0.06(+5.61%)
Aug 19, 2021 1.030 1.070 1.030 1.070 5,722 +0.01(+0.94%)
Aug 18, 2021 1.010 1.070 1.010 1.060 7,028 -0.02(-1.85%)
Aug 17, 2021 1.050 1.080 1.000 1.080 4,856 +0.03(+2.86%)
Aug 16, 2021 1.000 1.050 0.9300 1.050 2,113 +0.05(+5.00%)
Aug 13, 2021 1.070 1.085 1.000 1.000 7,948 -0.07(-6.54%)
Aug 12, 2021 1.075 1.075 1.060 1.070 3,602 -0.00(-0.47%)
Aug 11, 2021 1.060 1.090 1.060 1.075 6,014 -0.02(-1.38%)
Aug 10, 2021 1.150 1.150 1.000 1.090 14,044 +0.00(+0.00%)
Aug 09, 2021 1.050 1.180 1.050 1.090 22,713 +0.08(+7.92%)
Aug 06, 2021 1.000 1.100 0.9780 1.010 7,808 +0.02(+2.02%)
Aug 05, 2021 1.015 1.100 0.9800 0.9900 3,971 +0.01(+1.00%)
Aug 04, 2021 1.010 1.050 0.9600 0.9802 12,167 +0.01(+1.05%)
Aug 03, 2021 0.9800 1.020 0.9700 0.9700 2,900 +0.01(+1.04%)
Aug 02, 2021 1.005 1.050 0.9600 0.9600 6,470 +0.00(+0.00%)
Jul 30, 2021 1.050 1.150 0.9000 0.9600 28,904 -0.04(-4.00%)
Jul 29, 2021 1.010 1.040 0.9001 1.000 29,193 -0.03(-2.91%)
Jul 28, 2021 1.045 1.050 1.000 1.030 4,393 -0.01(-0.96%)
Jul 27, 2021 1.030 1.065 1.010 1.040 5,685 +0.01(+0.97%)
Jul 26, 2021 1.100 1.110 1.000 1.030 15,039 -0.07(-6.36%)
Jul 23, 2021 1.155 1.155 1.000 1.100 19,635 -0.05(-4.76%)
Jul 22, 2021 1.185 1.185 1.120 1.155 8,476 -0.02(-2.12%)
Jul 21, 2021 1.200 1.250 1.120 1.180 5,538 -0.02(-1.67%)
Jul 20, 2021 1.140 1.215 1.100 1.200 15,004 +0.05(+4.35%)
Jul 19, 2021 1.120 1.185 1.120 1.150 5,513 +0.03(+2.68%)
Jul 16, 2021 1.100 1.250 1.100 1.120 12,219 -0.03(-2.61%)
Jul 15, 2021 1.090 1.150 1.070 1.150 10,520 +0.06(+5.50%)
Jul 14, 2021 1.100 1.200 1.035 1.090 12,977 -0.01(-0.91%)
Jul 13, 2021 1.095 1.150 1.050 1.100 21,824 +0.01(+0.92%)
Jul 12, 2021 1.230 1.600 0.7500 1.090 129,683 -0.01(-0.91%)
Jul 09, 2021 1.240 1.240 1.100 1.100 19,274 -0.14(-11.29%)
Jul 08, 2021 1.200 1.240 1.135 1.240 14,173 +0.08(+6.90%)
Jul 07, 2021 1.185 1.210 1.120 1.160 10,148 -0.05(-4.13%)
Jul 06, 2021 1.130 1.210 1.130 1.210 81,751 +0.12(+11.52%)
Jul 02, 2021 1.050 1.050 1.050 1.085 9,253 -0.04(-3.98%)
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.