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 )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 12.33 12.61 12.29 12.37 335,044 -0.02(-0.13%)
Mar 30, 2022 12.51 12.73 12.25 12.38 296,852 +0.08(+0.65%)
Mar 29, 2022 12.10 12.36 11.71 12.30 793,700 -0.04(-0.32%)
Mar 28, 2022 12.49 12.49 12.08 12.34 501,941 -0.18(-1.41%)
Mar 25, 2022 12.42 12.75 12.41 12.52 730,067 +0.10(+0.84%)
Mar 24, 2022 12.42 12.58 12.21 12.41 637,799 +0.13(+1.04%)
Mar 23, 2022 11.89 12.32 11.89 12.29 963,242 +0.46(+3.93%)
Mar 22, 2022 12.00 12.02 11.72 11.82 321,799 -0.17(-1.40%)
Mar 21, 2022 11.61 12.02 11.61 11.99 1,152,386 +0.42(+3.67%)
Mar 18, 2022 11.58 11.67 11.30 11.56 665,420 +0.09(+0.77%)
Mar 17, 2022 11.24 11.58 11.16 11.48 374,917 +0.46(+4.15%)
Mar 16, 2022 11.53 11.53 10.98 11.02 1,071,286 -0.34(-3.03%)
Mar 15, 2022 10.92 11.64 10.78 11.36 757,264 +0.06(+0.50%)
Mar 14, 2022 12.22 12.26 11.12 11.31 1,164,988 -1.15(-9.26%)
Mar 11, 2022 12.82 12.95 12.35 12.46 833,881 -0.30(-2.32%)
Mar 10, 2022 12.02 12.81 12.02 12.76 1,090,197 +0.73(+6.06%)
Mar 09, 2022 12.09 12.21 11.56 12.03 1,047,568 -0.04(-0.33%)
Mar 08, 2022 12.09 12.25 11.52 12.07 836,228 +0.16(+1.35%)
Mar 07, 2022 12.45 12.55 11.56 11.91 1,275,141 -0.36(-2.94%)
Mar 04, 2022 12.18 12.34 11.68 12.27 1,411,437 +0.32(+2.68%)
Mar 03, 2022 11.22 12.09 10.85 11.95 2,116,917 +0.25(+2.12%)
Mar 02, 2022 11.40 11.90 11.38 11.70 1,923,018 +0.54(+4.88%)
Mar 01, 2022 10.38 11.17 10.38 11.16 1,034,608 +0.64(+6.10%)
Feb 28, 2022 10.45 10.82 10.37 10.52 693,288 +0.04(+0.38%)
Feb 25, 2022 10.15 10.52 10.20 10.47 541,847 +0.24(+2.35%)
Feb 24, 2022 10.30 10.50 10.11 10.23 580,066 -0.15(-1.47%)
Feb 23, 2022 10.25 10.66 10.20 10.39 444,108 +0.14(+1.41%)
Feb 22, 2022 10.38 10.68 10.11 10.24 511,558 -0.10(-0.93%)
Feb 18, 2022 10.34 0 -0.17(-1.60%)
Feb 17, 2022 10.64 10.79 10.47 10.51 411,470 -0.05(-0.46%)
Feb 16, 2022 10.88 11.12 10.51 10.56 534,719 -0.29(-2.66%)
Feb 15, 2022 10.88 10.97 10.48 10.84 493,786 -0.02(-0.15%)
Feb 14, 2022 11.04 11.31 10.83 10.86 784,231 -0.05(-0.44%)
Feb 11, 2022 10.72 11.02 10.60 10.91 256,771 +0.22(+2.02%)
Feb 10, 2022 10.56 11.19 10.56 10.69 714,877 +0.14(+1.37%)
Feb 09, 2022 10.71 10.89 10.49 10.55 507,219 -0.15(-1.42%)
Feb 08, 2022 10.75 10.88 10.64 10.70 227,591 -0.10(-0.89%)
Feb 07, 2022 10.86 10.92 10.68 10.80 340,011 +0.01(+0.07%)
Feb 04, 2022 10.75 10.86 10.60 10.79 485,291 +0.15(+1.43%)
Feb 03, 2022 10.83 10.99 10.62 10.64 606,840 -0.10(-0.95%)
Feb 02, 2022 11.21 11.29 10.71 10.74 1,257,903 -0.39(-3.53%)
Feb 01, 2022 10.59 11.36 10.59 11.13 946,850 +0.53(+4.97%)
Jan 31, 2022 11.48 10.60 1,714,338 -0.94(-8.17%)
Jan 28, 2022 11.50 11.55 11.27 11.55 671,362 +0.23(+2.02%)
Jan 27, 2022 11.45 11.56 11.07 11.32 686,814 +0.16(+1.41%)
Jan 26, 2022 11.07 11.40 10.97 11.16 524,822 +0.18(+1.65%)
Jan 25, 2022 10.71 11.12 10.52 10.98 962,160 +0.21(+1.97%)
Jan 24, 2022 10.36 10.79 10.08 10.77 1,005,559 +0.12(+1.11%)
Jan 21, 2022 10.65 10.89 10.45 10.65 1,095,023 -0.37(-3.35%)
Jan 20, 2022 11.42 11.50 10.88 11.02 750,500 -0.42(-3.64%)
Jan 19, 2022 11.63 11.71 11.29 11.44 591,729 -0.03(-0.27%)
Jan 18, 2022 11.57 11.82 11.41 11.47 817,613 -0.07(-0.61%)
Jan 14, 2022 11.54 0 +0.20(+1.80%)
Jan 13, 2022 11.47 11.64 11.25 11.34 912,686 -0.20(-1.77%)
Jan 12, 2022 11.00 11.54 10.99 11.54 1,301,797 +0.57(+5.24%)
Jan 11, 2022 10.66 11.00 10.64 10.97 485,675 +0.17(+1.53%)
Jan 10, 2022 10.84 10.97 10.70 10.80 401,571 -0.04(-0.36%)
Jan 07, 2022 10.82 10.98 10.78 10.84 435,271 +0.05(+0.44%)
Jan 06, 2022 10.64 10.85 10.49 10.79 525,931 +0.15(+1.40%)
Jan 05, 2022 10.82 11.15 10.42 10.64 1,280,151 -0.10(-0.95%)
Jan 04, 2022 10.24 10.75 10.24 10.75 1,124,685 +0.46(+4.43%)
Jan 03, 2022 10.03 10.30 9.982 10.29 1,113,718 +0.35(+3.48%)
Dec 31, 2021 9.786 9.965 9.676 9.943 552,091 +0.20(+2.02%)
Dec 30, 2021 9.558 9.809 9.501 9.746 429,214 +0.20(+2.06%)
Dec 29, 2021 9.400 9.683 9.331 9.550 334,362 +0.10(+1.08%)
Dec 28, 2021 9.565 9.628 9.382 9.447 427,935 -0.07(-0.74%)
Dec 27, 2021 9.384 9.636 9.188 9.518 901,374 +0.19(+2.02%)
Dec 23, 2021 9.384 9.573 9.290 9.329 494,757 -0.11(-1.17%)
Dec 22, 2021 9.133 9.455 9.062 9.440 534,536 +0.24(+2.56%)
Dec 21, 2021 8.991 9.298 8.991 9.204 577,391 +0.31(+3.54%)
Dec 20, 2021 8.779 8.912 8.621 8.889 674,730 -0.16(-1.74%)
Dec 17, 2021 8.850 9.196 8.795 9.046 1,474,056 +0.20(+2.31%)
Dec 16, 2021 8.606 9.007 8.609 8.842 654,322 +0.15(+1.72%)
Dec 15, 2021 8.370 8.700 8.244 8.692 612,661 +0.37(+4.50%)
Dec 14, 2021 7.976 8.362 7.906 8.318 684,938 +0.35(+4.38%)
Dec 13, 2021 7.890 8.102 7.866 7.969 303,301 -0.01(-0.10%)
Dec 10, 2021 8.047 8.094 7.819 7.976 176,840 -0.04(-0.49%)
Dec 09, 2021 8.252 8.252 7.937 8.016 212,972 -0.24(-2.86%)
Dec 08, 2021 8.094 8.401 8.094 8.252 265,474 +0.12(+1.45%)
Dec 07, 2021 8.063 8.401 7.906 8.134 820,098 +0.12(+1.47%)
Dec 06, 2021 7.866 8.149 7.599 8.016 474,563 +0.14(+1.80%)
Dec 03, 2021 8.071 8.094 7.772 7.874 828,605 -0.20(-2.44%)
Dec 02, 2021 7.819 8.142 7.748 8.071 348,864 +0.24(+3.10%)
Dec 01, 2021 8.118 8.173 7.788 7.828 761,024 -0.22(-2.73%)
Nov 30, 2021 7.969 8.079 7.678 8.047 651,903 -0.07(-0.86%)
Nov 29, 2021 8.378 8.417 8.087 8.117 498,598 -0.07(-0.88%)
Nov 26, 2021 7.945 8.220 7.827 8.189 538,346 -0.15(-1.79%)
Nov 24, 2021 8.661 8.684 8.299 8.338 757,647 -0.33(-3.81%)
Nov 23, 2021 8.354 8.802 8.354 8.669 809,295 +0.41(+4.91%)
Nov 22, 2021 8.149 8.378 8.031 8.263 702,954 +0.27(+3.32%)
Nov 19, 2021 7.811 8.102 7.776 7.997 583,477 +0.03(+0.36%)
Nov 18, 2021 7.953 8.039 7.972 7.969 675,511 -0.12(-1.46%)
Nov 17, 2021 8.220 8.323 8.008 8.087 705,252 -0.18(-2.19%)
Nov 16, 2021 8.385 8.448 8.181 8.267 1,212,455 -0.10(-1.22%)
Nov 15, 2021 8.582 8.653 8.024 8.370 646,690 -0.20(-2.30%)
Nov 12, 2021 8.543 8.637 8.417 8.566 406,020 -0.01(-0.09%)
Nov 11, 2021 8.574 8.739 8.456 8.574 350,091 +0.08(+0.93%)
Nov 10, 2021 8.810 8.496 927,769 -0.38(-4.26%)
Nov 09, 2021 9.109 9.128 8.653 8.873 537,905 -0.23(-2.51%)
Nov 08, 2021 9.314 9.329 9.023 9.101 436,124 -0.09(-0.94%)
Nov 05, 2021 9.196 9.219 9.015 9.188 416,348 +0.05(+0.52%)
Nov 04, 2021 9.172 9.274 8.960 9.141 724,296 -0.06(-0.60%)
Nov 03, 2021 8.631 9.227 8.623 9.196 1,004,200 +0.51(+5.88%)
Nov 02, 2021 9.049 9.049 8.631 8.685 1,122,211 -0.38(-4.18%)
Nov 01, 2021 9.281 9.118 8.995 9.064 971,964 -0.11(-1.18%)
Oct 29, 2021 9.490 9.582 9.056 9.172 520,034 -0.11(-1.17%)
Oct 28, 2021 9.559 9.621 9.234 9.281 628,585 -0.21(-2.20%)
Oct 27, 2021 9.660 9.961 9.389 9.490 1,332,957 -0.23(-2.39%)
Oct 26, 2021 9.443 9.814 9.722 1,345,877 +0.29(+3.03%)
Oct 25, 2021 9.203 9.582 9.018 9.435 1,771,109 +0.44(+4.90%)
Oct 22, 2021 8.602 9.010 8.602 8.995 801,288 +0.26(+2.92%)
Oct 21, 2021 9.142 9.165 8.631 8.739 1,186,184 -0.40(-4.40%)
Oct 20, 2021 9.165 9.188 8.971 9.142 948,329 -0.09(-0.92%)
Oct 19, 2021 9.930 9.977 9.049 9.227 1,754,847 -0.49(-5.02%)
Oct 18, 2021 9.203 9.938 9.157 9.714 1,746,646 +0.63(+6.98%)
Oct 15, 2021 9.010 9.157 8.848 9.080 608,729 +0.19(+2.18%)
Oct 14, 2021 9.056 9.219 8.763 8.886 947,111 -0.08(-0.86%)
Oct 13, 2021 9.234 9.242 8.824 8.964 456,919 -0.21(-2.28%)
Oct 12, 2021 9.111 9.258 9.066 9.172 501,487 +0.04(+0.42%)
Oct 11, 2021 9.227 9.458 9.118 9.134 871,570 +0.04(+0.43%)
Oct 08, 2021 9.250 9.319 8.997 9.095 740,751 -0.01(-0.08%)
Oct 07, 2021 8.585 9.203 8.577 9.103 839,640 +0.29(+3.34%)
Oct 06, 2021 9.234 9.281 8.801 8.809 976,369 -0.46(-4.92%)
Oct 05, 2021 9.374 9.490 8.910 9.265 1,680,344 +0.04(+0.42%)
Oct 04, 2021 9.087 9.443 8.987 9.227 2,711,203 +0.33(+3.74%)
Oct 01, 2021 8.507 9.002 8.283 8.894 1,758,539 +0.49(+5.80%)
Sep 30, 2021 8.043 8.539 7.927 8.407 2,259,036 +0.41(+5.13%)
Sep 29, 2021 7.951 8.020 7.626 7.997 601,914 +0.11(+1.37%)
Sep 28, 2021 7.958 8.043 7.811 7.889 819,276 -0.02(-0.20%)
Sep 27, 2021 7.641 7.989 7.641 7.904 1,390,675 +0.36(+4.71%)
Sep 24, 2021 7.347 7.734 7.270 7.548 956,704 +0.19(+2.52%)
Sep 23, 2021 7.247 7.425 7.162 7.363 389,759 +0.13(+1.82%)
Sep 22, 2021 7.146 7.401 7.146 7.231 336,688 +0.19(+2.63%)
Sep 21, 2021 7.270 7.270 6.674 7.046 781,049 -0.13(-1.83%)
Sep 20, 2021 7.069 7.270 6.968 7.177 618,496 -0.28(-3.73%)
Sep 17, 2021 7.695 7.749 7.293 7.456 542,674 -0.23(-3.02%)
Sep 16, 2021 7.711 7.711 7.437 7.688 438,729 +0.01(+0.10%)
Sep 15, 2021 7.417 7.835 7.394 7.680 759,651 +0.23(+3.12%)
Sep 14, 2021 7.386 7.456 7.293 7.448 545,488 +0.15(+2.12%)
Sep 13, 2021 7.270 7.339 6.984 7.293 420,481 +0.08(+1.07%)
Sep 10, 2021 7.309 7.440 7.216 7.216 513,469 -0.06(-0.85%)
Sep 09, 2021 7.115 7.309 7.100 7.278 369,387 +0.14(+1.95%)
Sep 08, 2021 6.961 7.231 6.922 7.138 604,997 +0.02(+0.33%)
Sep 07, 2021 7.077 7.254 7.055 7.115 277,619 +0.04(+0.55%)
Sep 03, 2021 6.968 7.115 6.922 7.077 465,594 +0.12(+1.78%)
Sep 02, 2021 6.767 6.976 6.767 6.953 524,664 +0.26(+3.81%)
Sep 01, 2021 6.698 6.767 6.535 6.698 325,672 +0.00(+0.00%)
Aug 31, 2021 6.458 6.698 6.439 6.698 583,877 +0.21(+3.22%)
Aug 30, 2021 6.574 6.605 6.477 6.489 259,180 -0.09(-1.29%)
Aug 27, 2021 6.388 6.597 6.342 6.574 695,531 +0.24(+3.79%)
Aug 26, 2021 6.388 6.403 6.210 6.334 227,129 -0.07(-1.09%)
Aug 25, 2021 6.311 6.411 6.234 6.404 349,034 +0.15(+2.35%)
Aug 24, 2021 6.210 6.311 6.210 6.257 131,646 +0.05(+0.87%)
Aug 23, 2021 6.125 6.295 6.056 6.203 269,867 +0.15(+2.43%)
Aug 20, 2021 5.893 6.110 5.816 6.056 376,871 +0.19(+3.16%)
Aug 19, 2021 6.002 6.009 5.739 5.870 620,315 -0.17(-2.82%)
Aug 18, 2021 6.218 6.249 6.032 6.040 379,022 -0.19(-2.98%)
Aug 17, 2021 6.326 6.419 6.110 6.226 535,377 -0.14(-2.19%)
Aug 16, 2021 6.280 6.427 6.149 6.365 480,096 +0.06(+0.98%)
Aug 13, 2021 6.419 6.442 6.226 6.303 453,650 -0.09(-1.45%)
Aug 12, 2021 6.303 6.396 6.149 6.396 303,701 +0.03(+0.49%)
Aug 11, 2021 6.187 6.435 6.110 6.365 1,326,673 +0.22(+3.65%)
Aug 10, 2021 5.862 6.210 5.839 6.141 625,803 +0.27(+4.61%)
Aug 09, 2021 6.094 6.099 5.847 5.870 378,386 -0.20(-3.31%)
Aug 06, 2021 6.040 6.118 5.947 6.071 323,133 +0.09(+1.55%)
Aug 05, 2021 5.878 6.110 5.840 5.978 348,368 +0.12(+1.98%)
Aug 04, 2021 5.878 6.010 5.794 5.862 563,893 -0.02(-0.26%)
Aug 03, 2021 5.939 5.992 5.763 5.878 586,255 -0.06(-1.03%)
Aug 02, 2021 6.030 6.260 5.923 5.939 675,442 -0.12(-2.02%)
Jul 30, 2021 6.259 6.320 6.007 6.061 1,208,678 -0.24(-3.76%)
Jul 29, 2021 5.962 6.404 5.878 6.297 1,782,348 +0.30(+4.96%)
Jul 28, 2021 5.908 6.049 5.824 6.000 1,067,747 +0.04(+0.64%)
Jul 27, 2021 5.851 6.046 5.763 5.962 809,154 +0.02(+0.39%)
Jul 26, 2021 5.824 6.053 5.733 5.939 851,564 +0.36(+6.43%)
Jul 23, 2021 5.565 5.763 5.465 5.580 442,230 +0.03(+0.55%)
Jul 22, 2021 5.389 5.633 5.389 5.549 424,351 +0.11(+1.96%)
Jul 21, 2021 5.290 5.526 5.279 5.443 489,903 +0.20(+3.78%)
Jul 20, 2021 5.267 5.366 5.214 5.244 283,358 +0.03(+0.59%)
Jul 19, 2021 5.152 5.259 5.053 5.214 1,145,952 -0.11(-2.01%)
Jul 16, 2021 5.572 5.610 5.290 5.320 542,011 -0.24(-4.39%)
Jul 15, 2021 5.626 5.679 5.420 5.565 349,948 -0.08(-1.35%)
Jul 14, 2021 5.771 5.847 5.595 5.641 371,868 -0.12(-2.12%)
Jul 13, 2021 5.832 5.885 5.633 5.763 322,973 -0.05(-0.79%)
Jul 12, 2021 5.962 6.046 5.786 5.809 389,121 -0.15(-2.44%)
Jul 09, 2021 5.633 5.962 5.526 5.954 990,580 +0.44(+8.03%)
Jul 08, 2021 5.496 5.686 5.381 5.511 696,384 -0.11(-1.90%)
Jul 07, 2021 5.351 5.687 5.107 5.618 1,497,106 +0.30(+5.60%)
Jul 06, 2021 5.572 5.595 5.252 5.320 417,996 -0.23(-4.13%)
Jul 02, 2021 5.504 5.595 5.381 5.549 203,357 +0.01(+0.14%)
Jul 01, 2021 5.519 5.694 5.481 5.542 373,811 +0.04(+0.69%)
Jun 30, 2021 5.259 5.526 5.259 5.504 344,135 +0.22(+4.19%)
Jun 29, 2021 5.290 5.336 5.198 5.282 564,571 +0.03(+0.58%)
Jun 28, 2021 5.420 5.435 5.198 5.252 487,740 -0.17(-3.10%)
Jun 25, 2021 5.496 5.526 5.412 5.420 585,715 -0.05(-0.98%)
Jun 24, 2021 5.481 5.488 5.381 5.473 505,262 +0.02(+0.28%)
Jun 23, 2021 5.320 5.473 5.305 5.458 461,588 +0.14(+2.58%)
Jun 22, 2021 5.267 5.359 5.160 5.320 1,422,408 +0.06(+1.16%)
Jun 21, 2021 5.145 5.320 5.084 5.259 406,088 +0.19(+3.77%)
Jun 18, 2021 5.160 5.366 5.068 5.068 966,653 -0.22(-4.18%)
Jun 17, 2021 5.366 5.378 5.107 5.290 791,346 -0.08(-1.42%)
Jun 16, 2021 5.404 5.412 5.275 5.366 402,011 -0.04(-0.71%)
Jun 15, 2021 5.343 5.404 5.160 5.404 619,002 +0.08(+1.43%)
Jun 14, 2021 5.443 5.626 5.305 5.328 533,310 -0.11(-2.10%)
Jun 11, 2021 5.420 5.496 5.374 5.443 400,231 +0.09(+1.71%)
Jun 10, 2021 5.557 5.649 5.351 5.351 707,199 -0.15(-2.64%)
Jun 09, 2021 5.038 5.572 5.038 5.496 2,049,033 +0.50(+9.92%)
Jun 08, 2021 4.771 5.030 4.733 5.000 1,166,977 +0.20(+4.13%)
Jun 07, 2021 4.885 4.885 4.794 4.801 463,805 -0.08(-1.72%)
Jun 04, 2021 4.939 4.962 4.786 4.885 524,601 -0.02(-0.31%)
Jun 03, 2021 4.748 4.962 4.702 4.901 1,197,886 +0.14(+2.88%)
Jun 02, 2021 4.801 4.801 4.694 4.763 451,532 +0.02(+0.32%)
Jun 01, 2021 4.565 4.801 4.549 4.748 670,939 +0.20(+4.36%)
May 28, 2021 4.588 4.671 4.519 4.549 360,599 -0.12(-2.61%)
May 27, 2021 4.557 4.702 4.543 4.672 465,526 +0.12(+2.68%)
May 26, 2021 4.664 4.664 4.488 4.549 288,056 +0.08(+1.88%)
May 25, 2021 4.641 4.641 4.465 4.465 342,461 -0.18(-3.94%)
May 24, 2021 4.694 4.756 4.580 4.649 322,360 +0.00(+0.00%)
May 21, 2021 4.725 4.786 4.641 4.649 447,564 -0.01(-0.16%)
May 20, 2021 4.733 4.733 4.595 4.656 373,196 -0.03(-0.65%)
May 19, 2021 4.633 4.733 4.549 4.687 534,975 -0.02(-0.49%)
May 18, 2021 5.000 4.999 4.710 4.710 801,291 -0.24(-4.93%)
May 17, 2021 4.694 4.962 4.672 4.954 1,988,718 +0.28(+6.05%)
May 14, 2021 4.580 4.725 4.519 4.672 568,760 +0.10(+2.17%)
May 13, 2021 4.626 4.763 4.479 4.572 426,417 -0.02(-0.33%)
May 12, 2021 4.733 4.878 4.572 4.588 1,414,608 -0.12(-2.59%)
May 11, 2021 4.481 4.717 4.465 4.710 874,705 +0.09(+1.98%)
May 10, 2021 4.435 4.618 4.420 4.618 876,888 +0.16(+3.60%)
May 07, 2021 4.481 4.496 4.328 4.458 410,263 -0.01(-0.17%)
May 06, 2021 4.420 4.469 4.381 4.465 362,835 +0.02(+0.52%)
May 05, 2021 4.277 4.533 4.202 4.443 781,297 +0.15(+3.50%)
May 04, 2021 4.300 4.368 4.240 4.292 472,796 -0.01(-0.17%)
May 03, 2021 4.360 4.360 4.120 4.300 650,409 +0.19(+4.56%)
Apr 30, 2021 4.277 4.303 4.090 4.112 912,940 -0.20(-4.70%)
Apr 29, 2021 4.488 4.488 4.217 4.315 1,416,030 -0.11(-2.54%)
Apr 28, 2021 4.503 4.653 4.390 4.428 734,644 -0.10(-2.16%)
Apr 27, 2021 4.503 4.698 4.503 4.525 951,879 +0.02(+0.50%)
Apr 26, 2021 4.563 4.743 4.390 4.503 2,719,348 -0.41(-8.26%)
Apr 23, 2021 4.690 4.915 4.623 4.908 1,187,581 +0.16(+3.32%)
Apr 22, 2021 4.728 4.840 4.645 4.750 536,554 +0.07(+1.44%)
Apr 21, 2021 4.300 4.705 4.292 4.683 1,722,145 +0.36(+8.33%)
Apr 20, 2021 4.405 4.405 4.270 4.322 445,451 -0.05(-1.20%)
Apr 19, 2021 4.413 4.413 4.292 4.375 432,763 +0.06(+1.39%)
Apr 16, 2021 4.368 4.405 4.240 4.315 359,259 -0.06(-1.37%)
Apr 15, 2021 4.420 4.420 4.315 4.375 263,470 +0.02(+0.52%)
Apr 14, 2021 4.232 4.428 4.232 4.353 491,493 +0.11(+2.65%)
Apr 13, 2021 4.285 4.315 4.202 4.240 470,619 -0.06(-1.40%)
Apr 12, 2021 4.360 4.390 4.262 4.300 305,971 -0.03(-0.69%)
Apr 09, 2021 4.420 4.465 4.315 4.330 304,091 -0.11(-2.53%)
Apr 08, 2021 4.443 4.443 4.315 4.443 184,335 +0.03(+0.68%)
Apr 07, 2021 4.443 4.533 4.390 4.413 353,478 -0.06(-1.34%)
Apr 06, 2021 4.428 4.488 4.338 4.473 444,975 +0.06(+1.36%)
Apr 05, 2021 4.435 4.458 4.360 4.413 515,312 +0.00(+0.00%)
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.