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, 2004 1.500 1.553 1.500 1.553 478,924 +0.05(+3.41%)
Mar 30, 2004 1.487 1.502 1.466 1.502 590,931 +0.02(+1.52%)
Mar 29, 2004 1.486 1.501 1.469 1.480 681,051 +0.01(+0.40%)
Mar 26, 2004 1.501 1.501 1.472 1.474 638,566 -0.01(-0.45%)
Mar 25, 2004 1.497 1.514 1.476 1.480 763,447 -0.03(-1.90%)
Mar 24, 2004 1.495 1.527 1.477 1.509 386,229 +0.02(+1.09%)
Mar 23, 2004 1.515 1.515 1.476 1.493 290,959 -0.01(-0.80%)
Mar 22, 2004 1.472 1.505 1.464 1.505 359,193 +0.03(+2.16%)
Mar 19, 2004 1.500 1.534 1.466 1.473 531,709 -0.03(-1.76%)
Mar 18, 2004 1.477 1.500 1.476 1.500 446,739 +0.02(+1.20%)
Mar 17, 2004 1.499 1.500 1.474 1.482 360,481 -0.00(-0.10%)
Mar 16, 2004 1.498 1.498 1.468 1.483 370,780 +0.03(+1.81%)
Mar 15, 2004 1.486 1.500 1.447 1.457 633,416 -0.04(-2.47%)
Mar 12, 2004 1.446 1.510 1.443 1.494 378,505 +0.04(+2.42%)
Mar 11, 2004 1.484 1.514 1.456 1.458 1,135,515 -0.05(-3.35%)
Mar 10, 2004 1.582 1.589 1.499 1.509 700,363 -0.01(-0.36%)
Mar 09, 2004 1.497 1.532 1.494 1.514 534,284 -0.01(-0.43%)
Mar 08, 2004 1.498 1.550 1.479 1.521 1,068,568 +0.03(+2.11%)
Mar 05, 2004 1.500 1.510 1.481 1.489 567,757 -0.01(-0.54%)
Mar 04, 2004 1.508 1.510 1.495 1.498 418,415 -0.01(-0.77%)
Mar 03, 2004 1.511 1.513 1.482 1.509 610,242 -0.00(-0.05%)
Mar 02, 2004 1.553 1.569 1.495 1.510 943,687 +0.01(+0.59%)
Mar 01, 2004 1.446 1.547 1.446 1.501 1,959,472 +0.05(+3.76%)
Feb 27, 2004 1.447 1.447 1.414 1.447 629,554 +0.01(+0.78%)
Feb 26, 2004 1.428 1.437 1.415 1.435 710,662 +0.00(+0.03%)
Feb 25, 2004 1.437 1.445 1.418 1.435 793,058 +0.00(+0.05%)
Feb 24, 2004 1.438 1.448 1.410 1.434 724,824 -0.01(-0.75%)
Feb 23, 2004 1.468 1.468 1.439 1.445 732,549 -0.00(-0.11%)
Feb 20, 2004 1.445 1.482 1.439 1.447 889,615 -0.00(-0.24%)
Feb 19, 2004 1.427 1.456 1.427 1.450 709,375 -0.01(-0.40%)
Feb 18, 2004 1.483 1.514 1.427 1.456 1,027,371 -0.01(-0.64%)
Feb 17, 2004 1.418 1.470 1.417 1.465 1,485,696 +0.06(+4.51%)
Feb 13, 2004 1.402 1.407 1.359 1.402 768,597 +0.01(+0.92%)
Feb 12, 2004 1.388 1.398 1.333 1.389 1,762,494 -0.01(-0.83%)
Feb 11, 2004 1.426 1.426 1.388 1.401 832,968 -0.02(-1.15%)
Feb 10, 2004 1.419 1.437 1.386 1.417 973,298 +0.03(+1.93%)
Feb 09, 2004 1.398 1.419 1.388 1.390 1,319,618 -0.00(-0.19%)
Feb 06, 2004 1.408 1.408 1.374 1.393 647,578 +0.00(+0.05%)
Feb 05, 2004 1.367 1.393 1.340 1.392 1,123,928 +0.03(+1.85%)
Feb 04, 2004 1.340 1.378 1.301 1.367 1,147,102 +0.04(+2.74%)
Feb 03, 2004 1.338 1.338 1.282 1.331 1,300,306 -0.04(-2.73%)
Feb 02, 2004 1.338 1.375 1.311 1.368 1,673,662 +0.05(+3.62%)
Jan 30, 2004 1.311 1.326 1.259 1.320 612,817 +0.01(+0.74%)
Jan 29, 2004 1.346 1.378 1.282 1.310 939,825 -0.03(-2.49%)
Jan 28, 2004 1.346 1.378 1.335 1.344 1,815,279 +0.01(+1.05%)
Jan 27, 2004 1.261 1.330 1.261 1.330 1,188,300 +0.03(+2.27%)
Jan 26, 2004 1.287 1.301 1.256 1.300 1,458,660 +0.03(+2.04%)
Jan 23, 2004 1.289 1.291 1.263 1.274 746,710 -0.01(-0.54%)
Jan 22, 2004 1.238 1.282 1.236 1.281 695,213 -0.00(-0.27%)
Jan 21, 2004 1.266 1.286 1.262 1.285 1,165,126 +0.01(+1.13%)
Jan 20, 2004 1.243 1.275 1.219 1.270 1,206,324 +0.03(+2.22%)
Jan 16, 2004 1.251 1.260 1.185 1.243 3,478,642 +0.01(+0.66%)
Jan 15, 2004 1.330 1.346 1.213 1.235 6,474,175 -0.16(-11.42%)
Jan 14, 2004 1.381 1.407 1.379 1.394 362,322 +0.02(+1.33%)
Jan 13, 2004 1.376 1.425 1.373 1.376 767,966 -0.03(-2.13%)
Jan 12, 2004 1.379 1.410 1.317 1.406 758,516 +0.03(+1.95%)
Jan 09, 2004 1.392 1.392 1.332 1.379 533,949 +0.02(+1.83%)
Jan 08, 2004 1.407 1.407 1.354 1.354 498,146 -0.03(-2.11%)
Jan 07, 2004 1.388 1.406 1.373 1.383 585,717 -0.01(-0.39%)
Jan 06, 2004 1.381 1.388 1.359 1.388 495,661 +0.03(+2.03%)
Jan 05, 2004 1.352 1.376 1.332 1.361 1,049,257 +0.03(+2.43%)
Jan 02, 2004 1.328 1.342 1.289 1.329 641,141 -0.01(-0.50%)
Dec 31, 2003 1.320 1.359 1.298 1.335 406,828 +0.02(+1.87%)
Dec 30, 2003 1.369 1.369 1.311 1.311 593,171 -0.03(-2.17%)
Dec 29, 2003 1.340 1.358 1.326 1.340 584,262 +0.02(+1.17%)
Dec 26, 2003 1.310 1.346 1.298 1.324 293,212 +0.03(+2.22%)
Dec 24, 2003 1.301 1.302 1.294 1.296 68,555 -0.00(-0.33%)
Dec 23, 2003 1.305 1.307 1.274 1.300 360,081 +0.02(+1.18%)
Dec 22, 2003 1.263 1.301 1.262 1.285 203,362 +0.01(+0.52%)
Dec 19, 2003 1.294 1.301 1.243 1.278 670,005 +0.00(+0.03%)
Dec 18, 2003 1.242 1.294 1.242 1.278 531,027 +0.03(+2.18%)
Dec 17, 2003 1.243 1.282 1.210 1.251 596,789 -0.03(-2.43%)
Dec 16, 2003 1.291 1.291 1.233 1.282 796,495 +0.03(+2.17%)
Dec 15, 2003 1.271 1.322 1.204 1.254 1,760,653 -0.04(-2.74%)
Dec 12, 2003 1.296 1.296 1.258 1.290 252,388 +0.01(+0.85%)
Dec 11, 2003 1.296 1.296 1.233 1.279 401,678 +0.01(+0.86%)
Dec 10, 2003 1.327 1.327 1.268 1.268 312,678 -0.03(-2.54%)
Dec 09, 2003 1.319 1.334 1.282 1.301 702,912 +0.03(+2.16%)
Dec 08, 2003 1.221 1.298 1.204 1.273 686,497 +0.03(+2.50%)
Dec 05, 2003 1.222 1.240 1.204 1.242 320,763 +0.02(+1.69%)
Dec 04, 2003 1.242 1.264 1.216 1.222 239,372 -0.02(-1.72%)
Dec 03, 2003 1.221 1.249 1.221 1.243 354,700 +0.00(+0.12%)
Dec 02, 2003 1.223 1.242 1.206 1.242 178,824 +0.00(+0.38%)
Dec 01, 2003 1.242 1.274 1.201 1.237 282,951 +0.01(+1.17%)
Nov 28, 2003 1.204 1.235 1.204 1.223 68,761 +0.02(+1.88%)
Nov 26, 2003 1.204 1.204 1.195 1.200 159,010 -0.00(-0.16%)
Nov 25, 2003 1.185 1.204 1.185 1.202 155,032 +0.00(+0.32%)
Nov 24, 2003 1.210 1.219 1.185 1.198 356,039 +0.01(+0.59%)
Nov 21, 2003 1.203 1.237 1.185 1.191 421,041 -0.01(-1.00%)
Nov 20, 2003 1.196 1.219 1.189 1.203 249,375 +0.00(+0.36%)
Nov 19, 2003 1.218 1.218 1.197 1.199 688,776 -0.02(-1.79%)
Nov 18, 2003 1.245 1.245 1.206 1.221 506,038 -0.00(-0.06%)
Nov 17, 2003 1.209 1.246 1.171 1.221 501,364 +0.05(+3.83%)
Nov 14, 2003 1.209 1.209 1.168 1.176 218,799 -0.03(-2.48%)
Nov 13, 2003 1.223 1.227 1.186 1.206 255,465 -0.01(-0.99%)
Nov 12, 2003 1.192 1.224 1.192 1.218 255,709 +0.01(+1.19%)
Nov 11, 2003 1.199 1.204 1.156 1.204 255,902 +0.03(+2.21%)
Nov 10, 2003 1.199 1.199 1.156 1.178 294,358 -0.02(-1.49%)
Nov 07, 2003 1.171 1.196 1.152 1.196 408,759 +0.03(+2.67%)
Nov 06, 2003 1.155 1.165 1.152 1.165 284,522 +0.01(+0.81%)
Nov 05, 2003 1.132 1.157 1.127 1.155 498,699 +0.01(+0.95%)
Nov 04, 2003 1.154 1.157 1.119 1.145 393,091 +0.00(+0.24%)
Nov 03, 2003 1.123 1.154 1.110 1.142 451,682 +0.00(+0.24%)
Oct 31, 2003 1.115 1.152 1.108 1.139 265,211 +0.03(+2.98%)
Oct 30, 2003 1.122 1.122 1.091 1.106 288,693 -0.02(-1.42%)
Oct 29, 2003 1.151 1.165 1.111 1.122 623,078 -0.01(-1.20%)
Oct 28, 2003 1.154 1.165 1.127 1.136 612,547 -0.01(-0.68%)
Oct 27, 2003 1.165 1.171 1.136 1.143 585,781 -0.01(-0.67%)
Oct 24, 2003 1.150 1.165 1.136 1.151 252,336 +0.01(+0.75%)
Oct 23, 2003 1.154 1.154 1.139 1.143 195,689 +0.00(+0.00%)
Oct 22, 2003 1.165 1.165 1.141 1.143 393,954 -0.01(-0.71%)
Oct 21, 2003 1.122 1.160 1.116 1.151 428,006 +0.03(+2.81%)
Oct 20, 2003 1.098 1.122 1.098 1.119 239,462 +0.02(+1.59%)
Oct 17, 2003 1.106 1.119 1.087 1.102 471,831 -0.02(-1.73%)
Oct 16, 2003 1.115 1.115 1.115 1.121 773,914 -0.01(-0.44%)
Oct 15, 2003 1.157 1.165 1.115 1.126 1,192,213 -0.06(-5.11%)
Oct 14, 2003 1.190 1.190 1.151 1.187 328,295 +0.02(+1.53%)
Oct 13, 2003 1.190 1.195 1.161 1.169 546,785 -0.01(-1.18%)
Oct 10, 2003 1.170 1.195 1.151 1.183 366,428 +0.01(+0.99%)
Oct 09, 2003 1.186 1.204 1.165 1.171 520,766 -0.03(-2.33%)
Oct 08, 2003 1.183 1.199 1.162 1.199 243,324 +0.02(+1.38%)
Oct 07, 2003 1.186 1.198 1.146 1.183 642,158 +0.02(+1.70%)
Oct 06, 2003 1.154 1.163 1.126 1.163 345,006 +0.03(+2.32%)
Oct 03, 2003 1.179 1.192 1.134 1.137 805,469 -0.03(-2.20%)
Oct 02, 2003 1.165 1.186 1.159 1.162 427,311 -0.00(-0.23%)
Oct 01, 2003 1.162 1.165 1.151 1.165 544,030 +0.01(+1.15%)
Sep 30, 2003 1.136 1.162 1.115 1.152 421,415 +0.02(+1.78%)
Sep 29, 2003 1.145 1.146 1.098 1.132 395,293 -0.00(-0.21%)
Sep 26, 2003 1.116 1.142 1.098 1.134 285,616 +0.01(+1.32%)
Sep 25, 2003 1.126 1.139 1.117 1.119 237,853 -0.00(-0.17%)
Sep 24, 2003 1.119 1.126 1.115 1.121 236,745 +0.00(+0.24%)
Sep 23, 2003 1.126 1.131 1.096 1.119 382,637 -0.01(-0.69%)
Sep 22, 2003 1.106 1.126 1.089 1.126 358,562 +0.03(+2.98%)
Sep 19, 2003 1.088 1.109 1.088 1.094 260,061 -0.00(-0.14%)
Sep 18, 2003 1.094 1.111 1.085 1.095 306,228 +0.00(+0.00%)
Sep 17, 2003 1.114 1.114 1.088 1.095 245,564 +0.00(+0.04%)
Sep 16, 2003 1.098 1.111 1.082 1.095 327,175 -0.00(-0.32%)
Sep 15, 2003 1.115 1.117 1.097 1.098 499,523 -0.01(-0.77%)
Sep 12, 2003 1.116 1.116 1.101 1.107 112,006 -0.01(-0.87%)
Sep 11, 2003 1.101 1.117 1.080 1.117 220,150 +0.01(+0.91%)
Sep 10, 2003 1.126 1.126 1.094 1.106 432,577 -0.00(-0.03%)
Sep 09, 2003 1.068 1.107 1.068 1.107 328,295 +0.01(+0.92%)
Sep 08, 2003 1.101 1.112 1.070 1.097 351,469 -0.01(-0.63%)
Sep 05, 2003 1.117 1.121 1.101 1.104 267,785 -0.01(-1.04%)
Sep 04, 2003 1.126 1.126 1.095 1.115 231,737 +0.00(+0.24%)
Sep 03, 2003 1.113 1.125 1.090 1.113 378,505 -0.01(-0.45%)
Sep 02, 2003 1.122 1.126 1.087 1.118 350,181 +0.00(+0.21%)
Aug 29, 2003 1.118 1.124 1.098 1.115 140,330 -0.00(-0.21%)
Aug 28, 2003 1.092 1.118 1.091 1.118 190,539 +0.02(+1.70%)
Aug 27, 2003 1.063 1.101 1.063 1.099 409,403 +0.00(+0.43%)
Aug 26, 2003 1.087 1.095 1.075 1.094 249,761 +0.02(+1.73%)
Aug 25, 2003 1.098 1.108 1.051 1.076 290,959 -0.00(-0.40%)
Aug 22, 2003 1.082 1.089 1.070 1.080 149,342 +0.00(+0.22%)
Aug 21, 2003 1.039 1.078 1.027 1.078 317,995 +0.05(+4.40%)
Aug 20, 2003 1.011 1.038 1.010 1.032 870,304 -0.02(-2.28%)
Aug 19, 2003 1.077 1.097 1.027 1.056 572,907 -0.03(-2.51%)
Aug 18, 2003 1.058 1.102 1.049 1.084 626,979 -0.00(-0.32%)
Aug 15, 2003 1.126 1.133 1.068 1.087 390,092 +0.02(+1.74%)
Aug 14, 2003 1.068 1.078 1.068 1.068 271,648 -0.01(-0.86%)
Aug 13, 2003 1.100 1.102 1.068 1.078 388,804 -0.02(-2.22%)
Aug 12, 2003 1.061 1.102 1.061 1.102 504,673 +0.02(+1.39%)
Aug 11, 2003 1.096 1.108 1.049 1.087 424,852 +0.02(+1.41%)
Aug 08, 2003 1.047 1.097 1.029 1.072 520,122 +0.04(+3.64%)
Aug 07, 2003 1.011 1.054 1.011 1.034 428,714 +0.01(+1.45%)
Aug 06, 2003 0.9942 1.029 0.9938 1.019 539,434 -0.00(-0.38%)
Aug 05, 2003 1.051 1.051 1.019 1.023 812,369 -0.03(-2.59%)
Aug 04, 2003 1.078 1.115 0.9896 1.051 1,027,371 -0.04(-3.91%)
Aug 01, 2003 1.099 1.124 1.070 1.093 378,505 -0.04(-3.27%)
Jul 31, 2003 1.119 1.130 1.107 1.130 408,116 +0.02(+1.39%)
Jul 30, 2003 1.106 1.115 1.105 1.115 414,553 +0.01(+0.74%)
Jul 29, 2003 1.112 1.119 1.106 1.106 646,291 -0.01(-0.45%)
Jul 28, 2003 1.121 1.129 1.105 1.112 481,499 -0.01(-0.45%)
Jul 25, 2003 1.112 1.135 1.096 1.117 339,882 -0.01(-1.03%)
Jul 24, 2003 1.145 1.145 1.126 1.128 312,846 +0.00(+0.41%)
Jul 23, 2003 1.143 1.145 1.112 1.124 396,529 -0.01(-0.76%)
Jul 22, 2003 1.112 1.132 1.112 1.132 287,097 +0.02(+1.56%)
Jul 21, 2003 1.105 1.115 1.093 1.115 284,522 +0.01(+1.14%)
Jul 18, 2003 1.105 1.108 1.094 1.102 466,050 +0.00(+0.21%)
Jul 17, 2003 1.108 1.126 1.089 1.100 482,787 -0.02(-2.14%)
Jul 16, 2003 1.126 1.146 1.093 1.124 450,601 -0.00(-0.18%)
Jul 15, 2003 1.129 1.155 1.098 1.126 518,835 +0.00(+0.03%)
Jul 14, 2003 1.153 1.155 1.117 1.125 557,458 +0.01(+0.98%)
Jul 11, 2003 1.145 1.146 1.086 1.115 561,294 -0.03(-2.28%)
Jul 10, 2003 1.098 1.145 1.098 1.141 512,398 +0.04(+4.04%)
Jul 09, 2003 1.122 1.145 1.075 1.096 633,416 -0.02(-2.18%)
Jul 08, 2003 1.108 1.123 1.082 1.121 615,392 +0.01(+1.19%)
Jul 07, 2003 1.075 1.121 1.068 1.108 509,823 +0.04(+3.52%)
Jul 03, 2003 1.084 1.087 1.049 1.070 227,875 -0.02(-1.43%)
Jul 02, 2003 1.102 1.102 1.029 1.085 505,960 +0.03(+2.91%)
Jul 01, 2003 1.069 1.075 1.048 1.055 374,642 -0.00(-0.33%)
Jun 30, 2003 1.053 1.077 1.038 1.058 315,420 -0.01(-0.91%)
Jun 27, 2003 1.029 1.068 1.027 1.068 552,308 +0.05(+4.76%)
Jun 26, 2003 1.049 1.069 1.011 1.019 674,614 -0.04(-3.92%)
Jun 25, 2003 1.039 1.068 1.039 1.061 422,277 -0.00(-0.07%)
Jun 24, 2003 1.049 1.062 1.035 1.062 551,021 +0.01(+1.37%)
Jun 23, 2003 1.037 1.060 1.037 1.047 554,883 +0.00(+0.33%)
Jun 20, 2003 0.9989 1.047 0.9861 1.044 491,799 +0.03(+3.38%)
Jun 19, 2003 1.051 1.056 0.9806 1.010 1,183,150 -0.04(-3.70%)
Jun 18, 2003 1.068 1.068 1.036 1.049 611,530 -0.01(-0.99%)
Jun 17, 2003 1.070 1.077 1.049 1.059 607,668 -0.01(-0.91%)
Jun 16, 2003 1.068 1.082 1.042 1.069 1,159,976 -0.01(-1.22%)
Jun 13, 2003 1.084 1.084 1.068 1.082 549,733 +0.01(+0.54%)
Jun 12, 2003 1.060 1.087 0.9981 1.076 1,457,373 -0.00(-0.40%)
Jun 11, 2003 1.068 1.085 1.049 1.080 860,004 +0.01(+0.80%)
Jun 10, 2003 1.049 1.078 1.039 1.072 787,908 +0.02(+1.85%)
Jun 09, 2003 1.045 1.078 1.026 1.052 478,924 -0.01(-0.66%)
Jun 06, 2003 1.058 1.060 1.030 1.059 378,505 +0.00(+0.37%)
Jun 05, 2003 1.048 1.060 1.040 1.056 969,436 +0.02(+1.81%)
Jun 04, 2003 1.041 1.048 1.014 1.037 981,023 +0.02(+1.71%)
Jun 03, 2003 1.009 1.040 1.009 1.019 1,426,475 +0.00(+0.04%)
Jun 02, 2003 1.010 1.019 1.000 1.019 453,176 +0.01(+0.54%)
May 30, 2003 1.019 1.029 1.010 1.014 446,739 -0.00(-0.08%)
May 29, 2003 1.031 1.031 1.010 1.014 668,177 -0.01(-1.06%)
May 28, 2003 1.029 1.039 1.014 1.025 1,038,957 +0.00(+0.11%)
May 27, 2003 1.029 1.029 1.010 1.024 865,154 +0.01(+1.03%)
May 23, 2003 1.010 1.039 0.9806 1.014 708,087 +0.00(+0.31%)
May 22, 2003 1.025 1.026 1.002 1.011 1,063,419 -0.01(-1.10%)
May 21, 2003 1.010 1.036 1.000 1.022 1,556,505 +0.02(+1.50%)
May 20, 2003 1.000 1.010 0.9911 1.007 738,986 +0.02(+1.77%)
May 19, 2003 1.001 1.010 0.9865 0.9892 597,368 -0.01(-0.59%)
May 16, 2003 0.9888 1.019 0.9810 0.9950 906,352 +0.01(+1.26%)
May 15, 2003 0.9709 0.9826 0.9480 0.9826 509,823 +0.01(+1.20%)
May 14, 2003 0.9577 0.9709 0.9577 0.9709 378,505 +0.01(+0.85%)
May 13, 2003 0.9480 0.9670 0.9480 0.9628 522,697 -0.00(-0.20%)
May 12, 2003 0.9496 0.9651 0.9461 0.9647 552,308 +0.02(+1.97%)
May 09, 2003 0.9624 0.9709 0.9457 0.9461 360,481 -0.01(-1.10%)
May 08, 2003 0.9515 0.9705 0.9414 0.9566 711,950 +0.00(+0.24%)
May 07, 2003 0.9515 0.9651 0.9321 0.9542 599,943 +0.00(+0.29%)
May 06, 2003 0.9573 0.9581 0.9321 0.9515 991,322 +0.01(+0.66%)
May 05, 2003 0.9185 0.9632 0.9014 0.9453 1,371,115 -0.01(-0.94%)
May 02, 2003 0.9515 0.9632 0.9476 0.9543 570,332 -0.01(-1.36%)
Apr 30, 2003 0.9748 0.9826 0.9624 0.9675 1,364,678 -0.01(-0.95%)
Apr 29, 2003 0.9740 0.9768 0.9612 0.9768 1,153,539 +0.01(+1.09%)
Apr 28, 2003 0.9600 0.9709 0.9500 0.9663 1,095,604 +0.01(+1.55%)
Apr 25, 2003 0.9496 0.9647 0.9457 0.9515 1,141,952 +0.01(+0.62%)
Apr 24, 2003 0.9515 0.9515 0.9402 0.9457 861,292 +0.00(+0.12%)
Apr 23, 2003 0.9379 0.9515 0.9282 0.9445 1,526,894 +0.01(+1.16%)
Apr 22, 2003 0.9356 0.9387 0.9251 0.9336 1,431,624 +0.00(+0.25%)
Apr 21, 2003 0.9321 0.9367 0.9247 0.9313 2,085,640 +0.01(+0.80%)
Apr 17, 2003 0.9224 0.9321 0.9146 0.9239 1,233,360 +0.01(+0.55%)
Apr 16, 2003 0.9158 0.9340 0.9146 0.9189 1,362,103 +0.00(+0.46%)
Apr 15, 2003 0.9088 0.9166 0.9049 0.9146 1,570,667 +0.01(+0.82%)
Apr 14, 2003 0.9088 0.9134 0.9030 0.9072 1,474,110 +0.00(+0.43%)
Apr 11, 2003 0.8991 0.9127 0.8991 0.9033 928,238 -0.01(-0.56%)
Apr 10, 2003 0.8909 0.9127 0.8797 0.9084 1,738,033 +0.02(+2.77%)
Apr 09, 2003 0.8754 0.8905 0.8738 0.8839 504,673 +0.01(+1.11%)
Apr 08, 2003 0.8738 0.8832 0.8719 0.8742 814,944 -0.00(-0.31%)
Apr 07, 2003 0.8785 0.8835 0.8649 0.8769 849,705 +0.00(+0.13%)
Apr 04, 2003 0.8723 0.8766 0.8711 0.8758 352,756 +0.00(+0.09%)
Apr 03, 2003 0.8734 0.8750 0.8649 0.8750 243,324 +0.01(+1.26%)
Apr 02, 2003 0.8777 0.8855 0.8595 0.8641 701,650 -0.01(-0.67%)
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.