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 )

22.82 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 2.117 2.224 2.112 2.182 1,505,669 +0.01(+0.42%)
Oct 28, 2004 2.262 2.299 2.133 2.173 4,653,646 -0.17(-7.34%)
Oct 27, 2004 2.488 2.506 2.065 2.345 7,871,931 -0.12(-4.92%)
Oct 26, 2004 2.450 2.491 2.443 2.467 1,635,674 +0.03(+1.11%)
Oct 25, 2004 2.374 2.463 2.373 2.440 1,005,548 +0.07(+3.01%)
Oct 22, 2004 2.450 2.450 2.368 2.368 615,533 -0.01(-0.44%)
Oct 21, 2004 2.413 2.424 2.353 2.379 793,295 -0.02(-0.89%)
Oct 20, 2004 2.378 2.433 2.353 2.401 902,075 +0.04(+1.76%)
Oct 19, 2004 2.337 2.427 2.329 2.359 1,119,634 +0.02(+0.95%)
Oct 18, 2004 2.341 2.359 2.327 2.337 1,178,003 +0.03(+1.14%)
Oct 15, 2004 2.271 2.340 2.222 2.310 1,021,467 +0.04(+1.73%)
Oct 14, 2004 2.228 2.370 2.209 2.271 2,196,818 +0.09(+3.99%)
Oct 13, 2004 2.207 2.250 2.119 2.184 2,032,322 -0.02(-0.94%)
Oct 12, 2004 2.194 2.225 2.179 2.205 719,006 -0.01(-0.41%)
Oct 11, 2004 2.232 2.248 2.178 2.214 455,017 -0.02(-0.79%)
Oct 08, 2004 2.267 2.267 2.178 2.232 1,646,287 -0.01(-0.30%)
Oct 07, 2004 2.258 2.280 2.230 2.238 888,809 -0.00(-0.19%)
Oct 06, 2004 2.182 2.278 2.174 2.243 2,239,268 +0.07(+3.16%)
Oct 05, 2004 2.158 2.175 2.126 2.174 478,895 +0.05(+2.20%)
Oct 04, 2004 2.111 2.158 2.111 2.127 773,396 +0.01(+0.64%)
Oct 01, 2004 2.111 2.178 2.081 2.114 833,092 +0.02(+0.74%)
Sep 30, 2004 2.092 2.121 2.073 2.098 500,121 -0.01(-0.52%)
Sep 29, 2004 2.102 2.132 2.081 2.109 769,416 +0.03(+1.36%)
Sep 28, 2004 2.057 2.105 2.037 2.081 738,905 +0.04(+2.18%)
Sep 27, 2004 2.016 2.060 2.011 2.036 758,804 +0.03(+1.35%)
Sep 24, 2004 1.995 2.020 1.970 2.009 420,526 +0.02(+1.25%)
Sep 23, 2004 2.015 2.015 1.971 1.984 485,528 -0.01(-0.60%)
Sep 22, 2004 2.022 2.022 1.983 1.996 417,873 -0.00(-0.11%)
Sep 21, 2004 2.007 2.021 1.990 1.999 355,523 -0.01(-0.34%)
Sep 20, 2004 2.001 2.021 1.993 2.006 734,925 +0.00(+0.00%)
Sep 17, 2004 2.050 2.050 2.003 2.006 452,364 -0.02(-1.12%)
Sep 16, 2004 1.994 2.046 1.967 2.028 3,041,850 +0.03(+1.66%)
Sep 15, 2004 1.986 2.016 1.979 1.995 647,371 -0.02(-0.81%)
Sep 14, 2004 2.022 2.039 1.961 2.011 1,094,429 +0.04(+2.03%)
Sep 13, 2004 1.973 2.035 1.934 1.971 1,400,869 +0.06(+2.89%)
Sep 10, 2004 1.912 1.936 1.888 1.916 486,855 -0.01(-0.29%)
Sep 09, 2004 1.909 1.931 1.903 1.921 583,695 +0.03(+1.57%)
Sep 08, 2004 1.909 1.972 1.878 1.892 1,053,305 -0.04(-1.84%)
Sep 07, 2004 1.871 1.943 1.856 1.927 1,073,548 +0.07(+3.86%)
Sep 03, 2004 1.855 1.885 1.855 1.856 351,543 -0.02(-1.28%)
Sep 02, 2004 1.865 1.888 1.855 1.880 291,847 +0.01(+0.28%)
Sep 01, 2004 1.875 1.886 1.846 1.874 383,381 +0.02(+1.12%)
Aug 31, 2004 1.886 1.914 1.851 1.854 538,591 -0.02(-1.01%)
Aug 30, 2004 1.866 1.889 1.851 1.872 599,614 -0.01(-0.64%)
Aug 27, 2004 1.818 1.885 1.802 1.885 973,710 +0.07(+3.91%)
Aug 26, 2004 1.854 1.862 1.794 1.814 758,804 -0.04(-2.14%)
Aug 25, 2004 1.876 1.876 1.819 1.853 655,331 -0.00(-0.26%)
Aug 24, 2004 1.872 1.882 1.832 1.858 457,670 +0.00(+0.16%)
Aug 23, 2004 1.847 1.904 1.828 1.855 827,786 +0.02(+1.01%)
Aug 20, 2004 1.917 1.944 1.837 1.837 1,776,291 -0.08(-3.98%)
Aug 19, 2004 1.961 1.980 1.889 1.913 1,556,079 -0.03(-1.65%)
Aug 18, 2004 1.917 1.949 1.892 1.945 1,226,888 +0.03(+1.78%)
Aug 17, 2004 1.928 1.928 1.888 1.911 845,032 +0.01(+0.38%)
Aug 16, 2004 1.902 1.941 1.885 1.904 1,148,819 +0.02(+1.12%)
Aug 13, 2004 1.876 1.887 1.848 1.883 748,191 +0.02(+1.24%)
Aug 12, 2004 1.859 1.875 1.829 1.860 440,424 +0.01(+0.71%)
Aug 11, 2004 1.857 1.857 1.828 1.846 360,830 -0.01(-0.53%)
Aug 10, 2004 1.841 1.881 1.820 1.856 867,583 +0.02(+1.30%)
Aug 09, 2004 1.756 1.847 1.756 1.833 1,108,119 +0.07(+4.18%)
Aug 06, 2004 1.734 1.779 1.706 1.759 2,257,840 -0.07(-3.75%)
Aug 05, 2004 1.933 1.962 1.798 1.828 1,361,072 -0.12(-5.95%)
Aug 04, 2004 1.944 1.953 1.921 1.943 1,289,436 +0.03(+1.80%)
Aug 03, 2004 1.876 1.954 1.872 1.909 2,189,933 +0.05(+2.93%)
Aug 02, 2004 1.880 1.880 1.847 1.855 827,786 +0.00(+0.04%)
Jul 30, 2004 1.790 1.875 1.779 1.854 908,707 +0.07(+3.82%)
Jul 29, 2004 1.790 1.845 1.771 1.786 882,176 -0.01(-0.78%)
Jul 28, 2004 1.746 1.818 1.739 1.800 1,294,743 +0.07(+4.26%)
Jul 27, 2004 1.681 1.732 1.670 1.726 734,925 +0.04(+2.21%)
Jul 26, 2004 1.728 1.759 1.669 1.689 1,292,089 -0.03(-1.67%)
Jul 23, 2004 1.717 1.771 1.716 1.718 854,318 -0.00(-0.20%)
Jul 22, 2004 1.804 1.823 1.663 1.721 2,619,997 -0.08(-4.66%)
Jul 21, 2004 1.789 1.831 1.787 1.805 829,113 +0.00(+0.10%)
Jul 20, 2004 1.877 1.877 1.772 1.803 1,597,203 -0.07(-3.55%)
Jul 19, 2004 1.860 1.880 1.853 1.869 780,029 +0.00(+0.20%)
Jul 16, 2004 1.825 1.875 1.825 1.866 920,647 +0.02(+1.29%)
Jul 15, 2004 1.795 1.852 1.790 1.842 925,953 +0.04(+1.96%)
Jul 14, 2004 1.773 1.826 1.773 1.807 976,363 +0.03(+1.42%)
Jul 13, 2004 1.787 1.796 1.771 1.781 1,001,568 -0.01(-0.48%)
Jul 12, 2004 1.796 1.802 1.778 1.790 1,029,426 -0.02(-0.84%)
Jul 09, 2004 1.827 1.827 1.790 1.805 1,135,553 -0.02(-1.26%)
Jul 08, 2004 1.811 1.830 1.811 1.828 1,016,161 +0.01(+0.39%)
Jul 07, 2004 1.843 1.863 1.790 1.821 1,293,416 -0.01(-0.72%)
Jul 06, 2004 1.788 1.843 1.775 1.834 1,276,170 +0.06(+3.33%)
Jul 02, 2004 1.773 1.790 1.755 1.775 539,918 +0.01(+0.73%)
Jul 01, 2004 1.740 1.813 1.738 1.762 1,814,762 +0.00(+0.19%)
Jun 30, 2004 1.701 1.763 1.684 1.759 917,994 +0.05(+3.05%)
Jun 29, 2004 1.662 1.707 1.659 1.707 574,409 +0.05(+2.79%)
Jun 28, 2004 1.696 1.705 1.660 1.660 628,799 -0.04(-2.07%)
Jun 25, 2004 1.724 1.724 1.686 1.695 696,455 -0.03(-1.70%)
Jun 24, 2004 1.689 1.786 1.672 1.725 1,983,238 +0.04(+2.28%)
Jun 23, 2004 1.666 1.696 1.658 1.686 862,277 +0.02(+1.24%)
Jun 22, 2004 1.641 1.670 1.634 1.666 504,100 +0.03(+1.70%)
Jun 21, 2004 1.613 1.640 1.600 1.638 269,295 +0.04(+2.19%)
Jun 18, 2004 1.621 1.638 1.601 1.603 289,194 -0.02(-0.93%)
Jun 17, 2004 1.640 1.640 1.580 1.618 586,348 -0.02(-1.31%)
Jun 16, 2004 1.617 1.640 1.602 1.639 429,812 +0.02(+1.40%)
Jun 15, 2004 1.601 1.635 1.583 1.617 835,746 +0.03(+1.92%)
Jun 14, 2004 1.600 1.601 1.568 1.586 806,561 +0.01(+0.91%)
Jun 10, 2004 1.545 1.583 1.545 1.572 256,030 +0.04(+2.46%)
Jun 09, 2004 1.597 1.597 1.531 1.534 615,533 -0.06(-3.67%)
Jun 08, 2004 1.592 1.600 1.577 1.592 336,951 +0.00(+0.00%)
Jun 07, 2004 1.571 1.592 1.564 1.592 518,693 +0.03(+1.81%)
Jun 04, 2004 1.579 1.594 1.557 1.564 542,571 -0.02(-1.24%)
Jun 03, 2004 1.578 1.599 1.559 1.584 632,779 +0.01(+0.65%)
Jun 02, 2004 1.531 1.583 1.531 1.574 886,156 +0.05(+3.24%)
Jun 01, 2004 1.523 1.591 1.516 1.524 1,213,821 +0.01(+0.55%)
May 28, 2004 1.533 1.546 1.496 1.516 297,154 -0.02(-1.35%)
May 27, 2004 1.541 1.549 1.508 1.537 421,852 +0.01(+0.89%)
May 26, 2004 1.493 1.523 1.471 1.523 382,055 +0.02(+1.15%)
May 25, 2004 1.461 1.521 1.455 1.506 599,614 +0.06(+3.82%)
May 24, 2004 1.456 1.456 1.433 1.450 1,034,733 +0.02(+1.08%)
May 21, 2004 1.462 1.477 1.435 1.435 279,908 -0.03(-1.98%)
May 20, 2004 1.503 1.508 1.463 1.464 492,161 +0.01(+0.60%)
May 19, 2004 1.459 1.492 1.453 1.455 932,586 -0.02(-1.51%)
May 18, 2004 1.435 1.503 1.435 1.477 447,057 +0.03(+1.90%)
May 17, 2004 1.427 1.470 1.418 1.450 578,389 +0.03(+2.31%)
May 14, 2004 1.418 1.431 1.399 1.417 724,313 +0.00(+0.00%)
May 13, 2004 1.432 1.441 1.399 1.417 482,875 -0.01(-0.71%)
May 12, 2004 1.439 1.439 1.413 1.427 687,168 -0.01(-0.81%)
May 11, 2004 1.376 1.467 1.376 1.439 612,880 +0.04(+3.19%)
May 10, 2004 1.455 1.455 1.345 1.395 1,416,788 -0.04(-2.84%)
May 07, 2004 1.476 1.493 1.435 1.435 566,450 -0.04(-2.38%)
May 06, 2004 1.503 1.525 1.451 1.470 703,087 -0.06(-3.92%)
May 05, 2004 1.538 1.548 1.509 1.530 571,756 -0.01(-0.95%)
May 04, 2004 1.508 1.545 1.485 1.545 700,434 +0.04(+2.76%)
May 03, 2004 1.464 1.523 1.451 1.503 1,438,013 +0.05(+3.15%)
Apr 30, 2004 1.435 1.465 1.406 1.458 1,512,302 -0.01(-0.74%)
Apr 29, 2004 1.560 1.564 1.453 1.468 1,622,408 -0.09(-5.89%)
Apr 28, 2004 1.546 1.562 1.524 1.560 2,283,045 +0.03(+1.72%)
Apr 27, 2004 1.501 1.563 1.489 1.534 1,586,590 +0.06(+3.77%)
Apr 26, 2004 1.483 1.499 1.451 1.478 1,333,213 +0.03(+2.32%)
Apr 23, 2004 1.406 1.470 1.404 1.445 1,513,628 +0.05(+3.45%)
Apr 22, 2004 1.339 1.401 1.313 1.396 431,138 +0.08(+6.28%)
Apr 21, 2004 1.376 1.401 1.314 1.314 1,095,755 -0.08(-5.89%)
Apr 20, 2004 1.358 1.409 1.358 1.396 676,556 +0.02(+1.67%)
Apr 19, 2004 1.418 1.432 1.366 1.373 611,553 -0.04(-2.83%)
Apr 16, 2004 1.393 1.430 1.325 1.413 679,209 +0.02(+1.57%)
Apr 15, 2004 1.283 1.391 1.283 1.391 1,216,474 +0.10(+8.05%)
Apr 14, 2004 1.357 1.374 1.248 1.288 3,439,824 -0.08(-6.00%)
Apr 13, 2004 1.430 1.432 1.364 1.370 1,828,028 -0.09(-5.93%)
Apr 12, 2004 1.514 1.514 1.397 1.456 1,254,945 -0.04(-2.47%)
Apr 08, 2004 1.508 1.512 1.477 1.493 393,994 +0.02(+1.07%)
Apr 07, 2004 1.462 1.487 1.442 1.477 363,483 +0.03(+2.30%)
Apr 06, 2004 1.445 1.485 1.442 1.444 472,262 -0.03(-2.12%)
Apr 05, 2004 1.507 1.507 1.456 1.475 452,364 -0.03(-2.15%)
Apr 02, 2004 1.534 1.534 1.470 1.508 465,629 +0.00(+0.28%)
Apr 01, 2004 1.508 1.520 1.502 1.503 819,827 -0.00(-0.28%)
Mar 31, 2004 1.456 1.508 1.456 1.508 493,488 +0.05(+3.41%)
Mar 30, 2004 1.444 1.458 1.423 1.458 608,900 +0.02(+1.52%)
Mar 29, 2004 1.442 1.457 1.425 1.436 701,761 +0.01(+0.40%)
Mar 26, 2004 1.457 1.457 1.428 1.430 657,984 -0.01(-0.45%)
Mar 25, 2004 1.453 1.470 1.433 1.437 786,662 -0.03(-1.90%)
Mar 24, 2004 1.451 1.482 1.433 1.465 397,974 +0.02(+1.09%)
Mar 23, 2004 1.470 1.470 1.432 1.449 299,807 -0.01(-0.80%)
Mar 22, 2004 1.429 1.461 1.421 1.461 370,116 +0.03(+2.16%)
Mar 19, 2004 1.456 1.489 1.422 1.430 547,877 -0.03(-1.76%)
Mar 18, 2004 1.433 1.456 1.432 1.455 460,323 +0.02(+1.20%)
Mar 17, 2004 1.455 1.456 1.430 1.438 371,442 -0.00(-0.10%)
Mar 16, 2004 1.454 1.454 1.425 1.439 382,055 +0.03(+1.81%)
Mar 15, 2004 1.442 1.456 1.405 1.414 652,677 -0.04(-2.47%)
Mar 12, 2004 1.404 1.465 1.401 1.450 390,014 +0.03(+2.42%)
Mar 11, 2004 1.440 1.470 1.413 1.415 1,170,044 -0.05(-3.35%)
Mar 10, 2004 1.535 1.542 1.454 1.464 721,660 -0.01(-0.36%)
Mar 09, 2004 1.453 1.487 1.450 1.470 550,531 -0.01(-0.43%)
Mar 08, 2004 1.454 1.504 1.435 1.476 1,101,062 +0.03(+2.11%)
Mar 05, 2004 1.456 1.465 1.438 1.445 585,022 -0.01(-0.54%)
Mar 04, 2004 1.464 1.465 1.451 1.453 431,138 -0.01(-0.77%)
Mar 03, 2004 1.466 1.468 1.438 1.465 628,799 -0.00(-0.05%)
Mar 02, 2004 1.508 1.523 1.451 1.465 972,383 +0.01(+0.60%)
Mar 01, 2004 1.404 1.501 1.404 1.457 2,019,056 +0.05(+3.76%)
Feb 27, 2004 1.404 1.404 1.372 1.404 648,698 +0.01(+0.79%)
Feb 26, 2004 1.386 1.395 1.373 1.393 732,272 +0.00(+0.03%)
Feb 25, 2004 1.395 1.402 1.376 1.393 817,173 +0.00(+0.05%)
Feb 24, 2004 1.395 1.405 1.368 1.392 746,865 -0.01(-0.75%)
Feb 23, 2004 1.425 1.425 1.396 1.402 754,824 -0.00(-0.11%)
Feb 20, 2004 1.402 1.438 1.397 1.404 916,667 -0.00(-0.24%)
Feb 19, 2004 1.385 1.413 1.385 1.407 730,946 -0.01(-0.40%)
Feb 18, 2004 1.439 1.470 1.385 1.413 1,058,611 -0.01(-0.64%)
Feb 17, 2004 1.376 1.427 1.375 1.422 1,530,874 +0.06(+4.51%)
Feb 13, 2004 1.361 1.366 1.319 1.361 791,968 +0.01(+0.93%)
Feb 12, 2004 1.347 1.357 1.294 1.348 1,816,089 -0.01(-0.83%)
Feb 11, 2004 1.384 1.384 1.347 1.360 858,297 -0.02(-1.15%)
Feb 10, 2004 1.377 1.395 1.345 1.375 1,002,895 +0.03(+1.93%)
Feb 09, 2004 1.356 1.377 1.347 1.349 1,359,745 -0.00(-0.19%)
Feb 06, 2004 1.366 1.366 1.333 1.352 667,270 +0.00(+0.05%)
Feb 05, 2004 1.327 1.352 1.301 1.351 1,158,105 +0.02(+1.85%)
Feb 04, 2004 1.300 1.337 1.263 1.327 1,181,983 +0.04(+2.74%)
Feb 03, 2004 1.299 1.299 1.244 1.291 1,339,846 -0.04(-2.73%)
Feb 02, 2004 1.299 1.335 1.272 1.327 1,724,555 +0.05(+3.62%)
Jan 30, 2004 1.272 1.287 1.222 1.281 631,452 +0.01(+0.74%)
Jan 29, 2004 1.306 1.337 1.244 1.272 968,404 -0.03(-2.49%)
Jan 28, 2004 1.307 1.337 1.295 1.304 1,870,479 +0.01(+1.05%)
Jan 27, 2004 1.223 1.291 1.223 1.290 1,224,434 +0.03(+2.27%)
Jan 26, 2004 1.249 1.262 1.219 1.262 1,503,016 +0.03(+2.04%)
Jan 23, 2004 1.251 1.253 1.225 1.237 769,416 -0.01(-0.54%)
Jan 22, 2004 1.201 1.244 1.199 1.243 716,353 -0.00(-0.27%)
Jan 21, 2004 1.229 1.248 1.225 1.247 1,200,555 +0.01(+1.13%)
Jan 20, 2004 1.206 1.238 1.183 1.233 1,243,006 +0.03(+2.22%)
Jan 16, 2004 1.214 1.223 1.150 1.206 3,584,421 +0.01(+0.66%)
Jan 15, 2004 1.291 1.306 1.177 1.198 6,671,044 -0.15(-11.42%)
Jan 14, 2004 1.340 1.366 1.338 1.353 373,339 +0.02(+1.33%)
Jan 13, 2004 1.335 1.383 1.332 1.335 791,318 -0.03(-2.13%)
Jan 12, 2004 1.338 1.368 1.278 1.364 781,581 +0.03(+1.95%)
Jan 09, 2004 1.351 1.351 1.293 1.338 550,186 +0.02(+1.83%)
Jan 08, 2004 1.366 1.366 1.314 1.314 513,293 -0.03(-2.11%)
Jan 07, 2004 1.347 1.364 1.332 1.342 603,528 -0.01(-0.39%)
Jan 06, 2004 1.340 1.347 1.319 1.347 510,733 +0.03(+2.03%)
Jan 05, 2004 1.312 1.335 1.293 1.321 1,081,163 +0.03(+2.43%)
Jan 02, 2004 1.289 1.302 1.251 1.289 660,637 -0.01(-0.49%)
Dec 31, 2003 1.281 1.319 1.259 1.296 419,199 +0.02(+1.87%)
Dec 30, 2003 1.328 1.328 1.272 1.272 611,208 -0.03(-2.17%)
Dec 29, 2003 1.300 1.318 1.287 1.300 602,028 +0.02(+1.17%)
Dec 26, 2003 1.271 1.306 1.259 1.285 302,128 +0.03(+2.22%)
Dec 24, 2003 1.262 1.263 1.255 1.257 70,640 -0.00(-0.33%)
Dec 23, 2003 1.266 1.268 1.236 1.262 371,031 +0.01(+1.18%)
Dec 22, 2003 1.226 1.262 1.225 1.247 209,546 +0.01(+0.52%)
Dec 19, 2003 1.256 1.262 1.206 1.240 690,379 +0.00(+0.03%)
Dec 18, 2003 1.205 1.256 1.205 1.240 547,174 +0.03(+2.18%)
Dec 17, 2003 1.206 1.244 1.174 1.214 614,936 -0.03(-2.43%)
Dec 16, 2003 1.253 1.253 1.197 1.244 820,715 +0.03(+2.17%)
Dec 15, 2003 1.234 1.283 1.169 1.217 1,814,192 -0.03(-2.74%)
Dec 12, 2003 1.257 1.257 1.220 1.252 260,062 +0.01(+0.85%)
Dec 11, 2003 1.257 1.257 1.197 1.241 413,893 +0.01(+0.86%)
Dec 10, 2003 1.288 1.288 1.231 1.231 322,186 -0.03(-2.54%)
Dec 09, 2003 1.280 1.295 1.244 1.263 724,286 +0.03(+2.17%)
Dec 08, 2003 1.185 1.260 1.169 1.236 707,372 +0.03(+2.50%)
Dec 05, 2003 1.186 1.203 1.168 1.206 330,517 +0.02(+1.68%)
Dec 04, 2003 1.206 1.227 1.180 1.186 246,651 -0.02(-1.72%)
Dec 03, 2003 1.185 1.212 1.185 1.206 365,486 +0.00(+0.12%)
Dec 02, 2003 1.187 1.205 1.171 1.205 184,262 +0.00(+0.38%)
Dec 01, 2003 1.205 1.237 1.165 1.200 291,555 +0.01(+1.17%)
Nov 28, 2003 1.168 1.199 1.168 1.187 70,852 +0.02(+1.88%)
Nov 26, 2003 1.168 1.168 1.159 1.165 163,846 -0.00(-0.16%)
Nov 25, 2003 1.150 1.168 1.150 1.167 159,746 +0.00(+0.32%)
Nov 24, 2003 1.174 1.183 1.150 1.163 366,865 +0.01(+0.59%)
Nov 21, 2003 1.168 1.200 1.150 1.156 433,845 -0.01(-1.00%)
Nov 20, 2003 1.161 1.183 1.154 1.168 256,958 +0.00(+0.36%)
Nov 19, 2003 1.182 1.182 1.161 1.164 709,720 -0.02(-1.79%)
Nov 18, 2003 1.208 1.208 1.171 1.185 521,425 -0.00(-0.06%)
Nov 17, 2003 1.174 1.210 1.136 1.185 516,610 +0.04(+3.83%)
Nov 14, 2003 1.174 1.174 1.134 1.142 225,452 -0.03(-2.48%)
Nov 13, 2003 1.187 1.191 1.151 1.171 263,233 -0.01(-0.99%)
Nov 12, 2003 1.157 1.188 1.157 1.182 263,485 +0.01(+1.19%)
Nov 11, 2003 1.163 1.168 1.122 1.168 263,684 +0.03(+2.21%)
Nov 10, 2003 1.163 1.163 1.122 1.143 303,309 -0.02(-1.49%)
Nov 07, 2003 1.136 1.161 1.118 1.161 421,189 +0.03(+2.67%)
Nov 06, 2003 1.121 1.131 1.118 1.130 293,174 +0.01(+0.81%)
Nov 05, 2003 1.099 1.123 1.094 1.121 513,864 +0.01(+0.95%)
Nov 04, 2003 1.120 1.123 1.086 1.111 405,044 +0.00(+0.24%)
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.