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 )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 1.456 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%)
Nov 03, 2003 1.090 1.120 1.077 1.108 465,417 +0.00(+0.24%)
Oct 31, 2003 1.082 1.118 1.075 1.105 273,275 +0.03(+2.98%)
Oct 30, 2003 1.089 1.089 1.059 1.073 297,472 -0.02(-1.42%)
Oct 29, 2003 1.117 1.131 1.078 1.089 642,025 -0.01(-1.20%)
Oct 28, 2003 1.120 1.131 1.093 1.102 631,173 -0.01(-0.68%)
Oct 27, 2003 1.131 1.136 1.103 1.110 603,594 -0.01(-0.67%)
Oct 24, 2003 1.116 1.131 1.102 1.117 260,009 +0.01(+0.75%)
Oct 23, 2003 1.120 1.120 1.106 1.109 201,640 +0.00(+0.00%)
Oct 22, 2003 1.131 1.131 1.108 1.109 405,933 -0.01(-0.71%)
Oct 21, 2003 1.089 1.126 1.083 1.117 441,021 +0.03(+2.81%)
Oct 20, 2003 1.066 1.089 1.066 1.086 246,744 +0.02(+1.59%)
Oct 17, 2003 1.073 1.085 1.055 1.069 486,178 -0.02(-1.74%)
Oct 16, 2003 1.082 1.082 1.082 1.088 797,447 -0.00(-0.45%)
Oct 15, 2003 1.122 1.131 1.082 1.093 1,228,467 -0.06(-5.10%)
Oct 14, 2003 1.154 1.154 1.117 1.152 338,278 +0.02(+1.53%)
Oct 13, 2003 1.154 1.160 1.127 1.135 563,412 -0.01(-1.18%)
Oct 10, 2003 1.136 1.159 1.117 1.148 377,571 +0.01(+0.99%)
Oct 09, 2003 1.151 1.168 1.131 1.137 536,602 -0.03(-2.33%)
Oct 08, 2003 1.148 1.164 1.127 1.164 250,723 +0.02(+1.38%)
Oct 07, 2003 1.151 1.163 1.112 1.148 661,685 +0.02(+1.70%)
Oct 06, 2003 1.120 1.129 1.093 1.129 355,497 +0.03(+2.32%)
Oct 03, 2003 1.144 1.157 1.101 1.103 829,962 -0.02(-2.21%)
Oct 02, 2003 1.131 1.151 1.125 1.128 440,305 -0.00(-0.23%)
Oct 01, 2003 1.127 1.131 1.117 1.131 560,573 +0.01(+1.15%)
Sep 30, 2003 1.102 1.128 1.082 1.118 434,229 +0.02(+1.78%)
Sep 29, 2003 1.111 1.112 1.065 1.098 407,313 -0.00(-0.21%)
Sep 26, 2003 1.083 1.108 1.065 1.101 294,301 +0.01(+1.32%)
Sep 25, 2003 1.093 1.105 1.084 1.086 245,085 -0.00(-0.17%)
Sep 24, 2003 1.085 1.093 1.082 1.088 243,944 +0.00(+0.24%)
Sep 23, 2003 1.093 1.098 1.063 1.085 394,273 -0.01(-0.69%)
Sep 22, 2003 1.074 1.093 1.056 1.093 369,466 +0.03(+2.98%)
Sep 19, 2003 1.056 1.076 1.056 1.061 267,969 -0.00(-0.14%)
Sep 18, 2003 1.061 1.078 1.053 1.063 315,540 +0.00(+0.00%)
Sep 17, 2003 1.081 1.081 1.056 1.063 253,032 +0.00(+0.03%)
Sep 16, 2003 1.065 1.078 1.050 1.063 337,124 -0.00(-0.32%)
Sep 15, 2003 1.082 1.084 1.065 1.066 514,713 -0.01(-0.77%)
Sep 12, 2003 1.083 1.083 1.068 1.074 115,412 -0.01(-0.87%)
Sep 11, 2003 1.069 1.084 1.048 1.084 226,845 +0.01(+0.91%)
Sep 10, 2003 1.093 1.093 1.062 1.074 445,731 -0.00(-0.04%)
Sep 09, 2003 1.036 1.074 1.036 1.074 338,278 +0.01(+0.92%)
Sep 08, 2003 1.069 1.079 1.038 1.064 362,156 -0.01(-0.63%)
Sep 05, 2003 1.084 1.088 1.069 1.071 275,928 -0.01(-1.04%)
Sep 04, 2003 1.093 1.093 1.063 1.082 238,784 +0.00(+0.24%)
Sep 03, 2003 1.081 1.092 1.058 1.080 390,014 -0.00(-0.45%)
Sep 02, 2003 1.089 1.093 1.055 1.085 360,830 +0.00(+0.21%)
Aug 29, 2003 1.085 1.091 1.066 1.082 144,597 -0.00(-0.21%)
Aug 28, 2003 1.059 1.085 1.059 1.085 196,333 +0.02(+1.70%)
Aug 27, 2003 1.031 1.069 1.031 1.067 421,852 +0.00(+0.43%)
Aug 26, 2003 1.055 1.063 1.043 1.062 257,356 +0.02(+1.73%)
Aug 25, 2003 1.066 1.075 1.020 1.044 299,807 -0.00(-0.39%)
Aug 22, 2003 1.050 1.056 1.038 1.048 153,883 +0.00(+0.22%)
Aug 21, 2003 1.008 1.046 0.9969 1.046 327,665 +0.04(+4.40%)
Aug 20, 2003 0.9807 1.007 0.9803 1.002 896,768 -0.02(-2.28%)
Aug 19, 2003 1.045 1.064 0.9969 1.025 590,328 -0.03(-2.51%)
Aug 18, 2003 1.027 1.070 1.018 1.052 646,044 -0.00(-0.32%)
Aug 15, 2003 1.093 1.100 1.036 1.055 401,954 +0.02(+1.74%)
Aug 14, 2003 1.036 1.046 1.036 1.037 279,908 -0.01(-0.86%)
Aug 13, 2003 1.067 1.070 1.036 1.046 400,627 -0.02(-2.22%)
Aug 12, 2003 1.030 1.070 1.030 1.070 520,019 +0.01(+1.39%)
Aug 11, 2003 1.064 1.076 1.018 1.055 437,771 +0.01(+1.41%)
Aug 08, 2003 1.016 1.064 0.9988 1.040 535,938 +0.04(+3.64%)
Aug 07, 2003 0.9815 1.023 0.9815 1.004 441,751 +0.01(+1.45%)
Aug 06, 2003 0.9649 0.9988 0.9645 0.9894 555,837 -0.00(-0.38%)
Aug 05, 2003 1.020 1.020 0.9894 0.9932 837,072 -0.03(-2.59%)
Aug 04, 2003 1.046 1.082 0.9604 1.020 1,058,611 -0.04(-3.91%)
Aug 01, 2003 1.067 1.091 1.039 1.061 390,014 -0.04(-3.26%)
Jul 31, 2003 1.085 1.097 1.074 1.097 420,526 +0.02(+1.39%)
Jul 30, 2003 1.074 1.082 1.072 1.082 427,159 +0.01(+0.74%)
Jul 29, 2003 1.079 1.085 1.074 1.074 665,943 -0.00(-0.45%)
Jul 28, 2003 1.088 1.095 1.073 1.079 496,141 -0.00(-0.45%)
Jul 25, 2003 1.079 1.101 1.063 1.084 350,217 -0.01(-1.03%)
Jul 24, 2003 1.111 1.111 1.093 1.095 322,359 +0.00(+0.41%)
Jul 23, 2003 1.110 1.111 1.079 1.090 408,586 -0.01(-0.75%)
Jul 22, 2003 1.079 1.099 1.079 1.099 295,827 +0.02(+1.56%)
Jul 21, 2003 1.072 1.082 1.061 1.082 293,174 +0.01(+1.13%)
Jul 18, 2003 1.072 1.076 1.062 1.070 480,222 +0.00(+0.21%)
Jul 17, 2003 1.075 1.093 1.057 1.067 497,467 -0.02(-2.14%)
Jul 16, 2003 1.093 1.113 1.061 1.091 464,303 -0.00(-0.18%)
Jul 15, 2003 1.096 1.121 1.065 1.093 534,612 +0.00(+0.03%)
Jul 14, 2003 1.119 1.121 1.084 1.092 574,409 +0.01(+0.98%)
Jul 11, 2003 1.111 1.112 1.054 1.082 578,362 -0.03(-2.28%)
Jul 10, 2003 1.065 1.111 1.065 1.107 527,979 +0.04(+4.04%)
Jul 09, 2003 1.089 1.111 1.043 1.064 652,677 -0.02(-2.18%)
Jul 08, 2003 1.075 1.090 1.050 1.088 634,105 +0.01(+1.19%)
Jul 07, 2003 1.043 1.088 1.036 1.075 525,326 +0.04(+3.52%)
Jul 03, 2003 1.052 1.055 1.018 1.038 234,804 -0.02(-1.43%)
Jul 02, 2003 1.069 1.069 0.9988 1.053 521,346 +0.03(+2.91%)
Jul 01, 2003 1.038 1.044 1.017 1.024 386,035 -0.00(-0.33%)
Jun 30, 2003 1.021 1.045 1.008 1.027 325,012 -0.01(-0.91%)
Jun 27, 2003 0.9988 1.036 0.9969 1.036 569,103 +0.05(+4.76%)
Jun 26, 2003 1.018 1.038 0.9807 0.9894 695,128 -0.04(-3.92%)
Jun 25, 2003 1.008 1.036 1.008 1.030 435,118 -0.00(-0.07%)
Jun 24, 2003 1.018 1.031 1.004 1.030 567,776 +0.01(+1.37%)
Jun 23, 2003 1.006 1.029 1.006 1.017 571,756 +0.00(+0.33%)
Jun 20, 2003 0.9694 1.016 0.9570 1.013 506,753 +0.03(+3.38%)
Jun 19, 2003 1.020 1.025 0.9517 0.9800 1,219,127 -0.04(-3.70%)
Jun 18, 2003 1.036 1.036 1.006 1.018 630,125 -0.01(-0.99%)
Jun 17, 2003 1.038 1.045 1.018 1.028 626,146 -0.01(-0.91%)
Jun 16, 2003 1.036 1.050 1.011 1.037 1,195,249 -0.01(-1.22%)
Jun 13, 2003 1.052 1.052 1.036 1.050 566,450 +0.01(+0.54%)
Jun 12, 2003 1.029 1.055 0.9687 1.044 1,501,689 -0.00(-0.40%)
Jun 11, 2003 1.036 1.053 1.018 1.049 886,156 +0.01(+0.80%)
Jun 10, 2003 1.018 1.046 1.008 1.040 811,867 +0.02(+1.85%)
Jun 09, 2003 1.015 1.046 0.9962 1.021 493,488 -0.01(-0.66%)
Jun 06, 2003 1.027 1.029 0.9996 1.028 390,014 +0.00(+0.37%)
Jun 05, 2003 1.017 1.029 1.009 1.024 998,915 +0.02(+1.81%)
Jun 04, 2003 1.010 1.017 0.9837 1.006 1,010,854 +0.02(+1.71%)
Jun 03, 2003 0.9788 1.010 0.9788 0.9894 1,469,851 +0.00(+0.04%)
Jun 02, 2003 0.9803 0.9894 0.9705 0.9890 466,956 +0.01(+0.54%)
May 30, 2003 0.9894 0.9984 0.9800 0.9837 460,323 -0.00(-0.08%)
May 29, 2003 1.001 1.001 0.9803 0.9845 688,495 -0.01(-1.06%)
May 28, 2003 0.9988 1.008 0.9845 0.9950 1,070,550 +0.00(+0.11%)
May 27, 2003 0.9988 0.9988 0.9800 0.9939 891,462 +0.01(+1.03%)
May 23, 2003 0.9800 1.008 0.9517 0.9837 729,619 +0.00(+0.31%)
May 22, 2003 0.9950 0.9962 0.9728 0.9807 1,095,755 -0.01(-1.10%)
May 21, 2003 0.9800 1.006 0.9709 0.9916 1,603,836 +0.01(+1.50%)
May 20, 2003 0.9705 0.9800 0.9619 0.9769 761,457 +0.02(+1.77%)
May 19, 2003 0.9713 0.9800 0.9573 0.9600 615,533 -0.01(-0.59%)
May 16, 2003 0.9596 0.9890 0.9521 0.9656 933,913 +0.01(+1.26%)
May 15, 2003 0.9423 0.9536 0.9200 0.9536 525,326 +0.01(+1.20%)
May 14, 2003 0.9295 0.9423 0.9295 0.9423 390,014 +0.01(+0.85%)
May 13, 2003 0.9200 0.9385 0.9200 0.9344 538,591 -0.00(-0.20%)
May 12, 2003 0.9215 0.9366 0.9182 0.9362 569,103 +0.02(+1.97%)
May 09, 2003 0.9340 0.9423 0.9178 0.9182 371,442 -0.01(-1.10%)
May 08, 2003 0.9234 0.9419 0.9136 0.9283 733,599 +0.00(+0.24%)
May 07, 2003 0.9234 0.9366 0.9046 0.9261 618,186 +0.00(+0.29%)
May 06, 2003 0.9291 0.9298 0.9046 0.9234 1,021,467 +0.01(+0.66%)
May 05, 2003 0.8914 0.9347 0.8748 0.9174 1,412,808 -0.01(-0.94%)
May 02, 2003 0.9234 0.9347 0.9197 0.9261 587,675 -0.01(-1.36%)
Apr 30, 2003 0.9460 0.9536 0.9340 0.9389 1,406,175 -0.01(-0.95%)
Apr 29, 2003 0.9453 0.9479 0.9328 0.9479 1,188,616 +0.01(+1.09%)
Apr 28, 2003 0.9317 0.9423 0.9219 0.9377 1,128,920 +0.01(+1.55%)
Apr 25, 2003 0.9215 0.9362 0.9178 0.9234 1,176,677 +0.01(+0.62%)
Apr 24, 2003 0.9234 0.9234 0.9125 0.9178 887,482 +0.00(+0.12%)
Apr 23, 2003 0.9102 0.9234 0.9008 0.9166 1,573,325 +0.01(+1.16%)
Apr 22, 2003 0.9080 0.9110 0.8978 0.9061 1,475,158 +0.00(+0.25%)
Apr 21, 2003 0.9046 0.9091 0.8974 0.9038 2,149,061 +0.01(+0.80%)
Apr 17, 2003 0.8952 0.9046 0.8876 0.8967 1,270,864 +0.00(+0.55%)
Apr 16, 2003 0.8888 0.9065 0.8876 0.8918 1,403,522 +0.00(+0.46%)
Apr 15, 2003 0.8820 0.8895 0.8782 0.8877 1,618,428 +0.01(+0.82%)
Apr 14, 2003 0.8820 0.8865 0.8763 0.8805 1,518,935 +0.00(+0.43%)
Apr 11, 2003 0.8725 0.8857 0.8725 0.8767 956,464 -0.00(-0.56%)
Apr 10, 2003 0.8646 0.8857 0.8537 0.8816 1,790,884 +0.02(+2.77%)
Apr 09, 2003 0.8496 0.8643 0.8480 0.8578 520,019 +0.01(+1.11%)
Apr 08, 2003 0.8480 0.8571 0.8462 0.8484 839,725 -0.00(-0.31%)
Apr 07, 2003 0.8526 0.8575 0.8394 0.8511 875,543 +0.00(+0.13%)
Apr 04, 2003 0.8465 0.8507 0.8454 0.8499 363,483 +0.00(+0.09%)
Apr 03, 2003 0.8477 0.8492 0.8394 0.8492 250,723 +0.01(+1.26%)
Apr 02, 2003 0.8518 0.8594 0.8341 0.8386 722,986 -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.