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 )

22.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2003 0.8473 0.8567 0.8284 0.8443 1,167,391 +0.00(+0.04%)
Mar 31, 2003 0.8413 0.8443 0.8292 0.8439 663,290 +0.00(+0.40%)
Mar 28, 2003 0.8443 0.8480 0.8273 0.8405 482,729 -0.01(-0.76%)
Mar 27, 2003 0.8548 0.8548 0.8186 0.8469 750,844 -0.00(-0.27%)
Mar 26, 2003 0.8503 0.8526 0.8413 0.8492 801,254 +0.01(+0.94%)
Mar 25, 2003 0.8424 0.8578 0.8405 0.8413 57,706,272 -0.01(-0.76%)
Mar 24, 2003 0.8658 0.8658 0.8413 0.8477 64,737,148 -0.02(-1.96%)
Mar 21, 2003 0.8480 0.8673 0.8443 0.8646 1,201,882 +0.02(+1.96%)
Mar 20, 2003 0.8281 0.8518 0.8171 0.8480 701,761 +0.01(+1.31%)
Mar 19, 2003 0.8239 0.8480 0.8164 0.8371 630,125 +0.01(+1.51%)
Mar 18, 2003 0.8145 0.8480 0.8100 0.8247 610,227 -0.00(-0.50%)
Mar 17, 2003 0.8447 0.8447 0.8104 0.8288 1,214,484 -0.01(-0.95%)
Mar 14, 2003 0.8480 0.8480 0.8292 0.8367 384,708 -0.00(-0.45%)
Mar 13, 2003 0.8477 0.8480 0.8251 0.8405 1,128,920 -0.01(-0.80%)
Mar 12, 2003 0.8609 0.8609 0.8349 0.8473 992,282 -0.01(-0.62%)
Mar 11, 2003 0.8556 0.8609 0.8522 0.8526 481,548 -0.00(-0.14%)
Mar 10, 2003 0.8578 0.8661 0.8537 0.8537 562,470 -0.01(-0.91%)
Mar 07, 2003 0.8578 0.8650 0.8526 0.8616 696,455 +0.01(+0.62%)
Mar 06, 2003 0.8518 0.8590 0.8518 0.8563 661,963 +0.00(+0.40%)
Mar 05, 2003 0.8552 0.8643 0.8529 0.8529 1,306,682 -0.00(-0.22%)
Mar 04, 2003 0.8612 0.8631 0.8529 0.8548 1,086,469 -0.00(-0.13%)
Mar 03, 2003 0.8552 0.8669 0.8529 0.8560 1,529,547 -0.01(-0.79%)
Feb 28, 2003 0.8635 0.8699 0.8594 0.8627 973,710 +0.00(+0.26%)
Feb 27, 2003 0.8539 0.8884 0.8496 0.8605 1,817,415 +0.00(+0.49%)
Feb 26, 2003 0.8627 0.8669 0.8537 0.8563 830,439 -0.01(-0.74%)
Feb 25, 2003 0.8597 0.8707 0.8522 0.8627 1,834,661 +0.00(+0.00%)
Feb 24, 2003 0.8639 0.8688 0.8503 0.8627 1,748,433 -0.00(-0.26%)
Feb 21, 2003 0.8575 0.8650 0.8503 0.8650 1,059,938 +0.01(+0.88%)
Feb 20, 2003 0.8499 0.8650 0.8484 0.8575 1,219,127 +0.01(+0.89%)
Feb 19, 2003 0.8556 0.8556 0.8484 0.8499 668,596 -0.00(-0.40%)
Feb 18, 2003 0.8571 0.8571 0.8503 0.8533 859,624 +0.00(+0.18%)
Feb 14, 2003 0.8575 0.8575 0.8484 0.8518 1,257,598 -0.00(-0.44%)
Feb 13, 2003 0.8631 0.8631 0.8484 0.8556 1,790,884 -0.00(-0.48%)
Feb 12, 2003 0.8646 0.8658 0.8548 0.8597 1,463,218 -0.00(-0.31%)
Feb 11, 2003 0.8575 0.8669 0.8499 0.8624 10,266,410 +0.01(+1.64%)
Feb 10, 2003 0.8669 0.8854 0.8480 0.8484 1,319,948 -0.04(-4.42%)
Feb 07, 2003 0.8914 0.8914 0.8782 0.8877 295,827 -0.00(-0.21%)
Feb 06, 2003 0.8933 0.8940 0.8627 0.8895 752,171 -0.03(-2.84%)
Feb 05, 2003 0.9114 0.9272 0.9114 0.9155 110,106 -0.01(-0.94%)
Feb 04, 2003 0.9234 0.9287 0.9083 0.9242 155,209 +0.01(+1.16%)
Feb 03, 2003 0.9136 0.9313 0.9083 0.9136 254,703 -0.01(-1.34%)
Jan 31, 2003 0.9306 0.9325 0.9102 0.9261 346,237 +0.00(+0.20%)
Jan 30, 2003 0.9423 0.9419 0.8989 0.9242 624,819 -0.02(-1.92%)
Jan 29, 2003 0.9506 0.9611 0.9404 0.9423 834,419 +0.02(+1.63%)
Jan 28, 2003 0.9264 0.9272 0.9083 0.9272 172,455 +0.01(+0.94%)
Jan 27, 2003 0.9133 0.9302 0.9133 0.9186 120,718 +0.00(+0.29%)
Jan 24, 2003 0.9114 0.9170 0.9087 0.9159 114,085 +0.00(+0.50%)
Jan 23, 2003 0.9208 0.9302 0.9046 0.9114 311,746 -0.02(-1.95%)
Jan 22, 2003 0.9185 0.9295 0.9129 0.9295 218,885 -0.01(-0.92%)
Jan 21, 2003 0.9419 0.9419 0.9253 0.9381 61,022 -0.00(-0.36%)
Jan 17, 2003 0.9423 0.9423 0.9257 0.9415 818,500 -0.00(-0.04%)
Jan 16, 2003 0.9328 0.9393 0.9283 0.9419 87,554 +0.02(+1.79%)
Jan 15, 2003 0.9264 0.9328 0.9208 0.9253 111,432 +0.00(+0.33%)
Jan 14, 2003 0.9212 0.9325 0.9200 0.9223 86,227 +0.00(+0.12%)
Jan 13, 2003 0.9087 0.9234 0.9087 0.9212 274,602 -0.00(-0.24%)
Jan 10, 2003 0.9148 0.9234 0.9102 0.9234 75,615 +0.01(+1.41%)
Jan 09, 2003 0.9193 0.9423 0.9102 0.9106 180,415 +0.00(+0.00%)
Jan 08, 2003 0.9193 0.9193 0.9102 0.9106 132,658 -0.00(-0.00%)
Jan 07, 2003 0.9336 0.9366 0.9046 0.9106 197,660 -0.02(-2.42%)
Jan 06, 2003 0.9212 0.9423 0.9163 0.9332 216,232 +0.02(+1.85%)
Jan 03, 2003 0.9261 0.9272 0.9053 0.9163 106,126 -0.01(-1.05%)
Jan 02, 2003 0.8970 0.9272 0.8967 0.9260 112,759 +0.01(+1.44%)
Dec 31, 2002 0.9046 0.9200 0.9016 0.9129 271,949 +0.01(+1.00%)
Dec 30, 2002 0.8952 0.9068 0.8952 0.9038 401,954 -0.00(-0.29%)
Dec 27, 2002 0.9027 0.9068 0.8989 0.9065 200,313 +0.00(+0.21%)
Dec 26, 2002 0.9031 0.9072 0.8997 0.9046 72,961 +0.00(+0.29%)
Dec 24, 2002 0.9012 0.9072 0.8974 0.9019 153,883 -0.00(-0.37%)
Dec 23, 2002 0.8925 0.9102 0.9012 0.9053 172,455 +0.00(+0.25%)
Dec 20, 2002 0.8925 0.9057 0.8925 0.9031 189,701 +0.01(+1.18%)
Dec 19, 2002 0.8933 0.9042 0.8914 0.8925 143,270 -0.00(-0.08%)
Dec 18, 2002 0.8910 0.9012 0.8910 0.8933 118,065 -0.00(-0.46%)
Dec 17, 2002 0.8933 0.9042 0.8933 0.8974 130,004 -0.01(-0.70%)
Dec 16, 2002 0.8974 0.9046 0.8899 0.9038 148,577 +0.01(+1.39%)
Dec 13, 2002 0.8967 0.8974 0.8910 0.8914 79,594 +0.01(+0.64%)
Dec 12, 2002 0.9016 0.9019 0.8816 0.8857 148,577 +0.00(+0.51%)
Dec 11, 2002 0.8801 0.8937 0.8786 0.8812 198,987 -0.00(-0.35%)
Dec 10, 2002 0.8921 0.9031 0.8805 0.8843 147,250 -0.01(-0.92%)
Dec 09, 2002 0.8918 0.9027 0.8918 0.8925 148,577 -0.00(-0.21%)
Dec 06, 2002 0.9001 0.9034 0.8914 0.8944 65,002 -0.01(-0.59%)
Dec 05, 2002 0.9042 0.9042 0.8955 0.8997 53,063 +0.00(+0.46%)
Dec 04, 2002 0.8929 0.9046 0.8929 0.8956 76,941 +0.00(+0.38%)
Dec 03, 2002 0.9129 0.9129 0.8907 0.8922 140,617 -0.02(-2.27%)
Dec 02, 2002 0.9042 0.9129 0.8910 0.9129 173,782 +0.01(+1.34%)
Nov 29, 2002 0.8888 0.9016 0.8888 0.9008 21,225 +0.01(+1.31%)
Nov 27, 2002 0.8967 0.9004 0.8861 0.8891 163,169 -0.00(-0.46%)
Nov 26, 2002 0.8865 0.9023 0.8816 0.8933 74,288 +0.01(+0.68%)
Nov 25, 2002 0.8986 0.8989 0.8861 0.8872 551,857 -0.01(-1.09%)
Nov 22, 2002 0.8903 0.9046 0.8888 0.8970 143,270 +0.01(+0.76%)
Nov 21, 2002 0.8952 0.9057 0.8903 0.8903 359,503 -0.00(-0.42%)
Nov 20, 2002 0.9129 0.9129 0.8899 0.8940 322,359 -0.00(-0.17%)
Nov 19, 2002 0.9053 0.9129 0.8914 0.8955 293,174 -0.01(-0.75%)
Nov 18, 2002 0.8974 0.9140 0.8880 0.9023 672,576 -0.00(-0.29%)
Nov 15, 2002 0.9042 0.9498 0.9042 0.9050 275,928 -0.00(-0.37%)
Nov 14, 2002 0.9027 0.9134 0.8850 0.9083 175,108 +0.01(+0.63%)
Nov 13, 2002 0.8906 0.9027 0.8797 0.9027 98,166 +0.01(+1.40%)
Nov 12, 2002 0.8959 0.8959 0.8955 0.8903 282,561 -0.01(-0.63%)
Nov 11, 2002 0.8899 0.9083 0.8899 0.8959 431,138 +0.00(+0.08%)
Nov 08, 2002 0.8865 0.9016 0.8865 0.8952 123,372 +0.00(+0.17%)
Nov 07, 2002 0.8839 0.9019 0.8839 0.8937 244,090 +0.00(+0.08%)
Nov 06, 2002 0.8767 0.9027 0.8763 0.8929 237,457 -0.00(-0.55%)
Nov 05, 2002 0.8688 0.9042 0.8688 0.8978 183,068 +0.00(+0.38%)
Nov 04, 2002 0.8899 0.8967 0.8710 0.8944 269,295 +0.00(+0.41%)
Nov 01, 2002 0.8967 0.9080 0.8871 0.8907 131,331 -0.01(-0.71%)
Oct 31, 2002 0.9008 0.9046 0.8782 0.8970 867,583 +0.01(+1.27%)
Oct 30, 2002 0.8925 0.9065 0.8744 0.8858 858,297 -0.01(-0.76%)
Oct 29, 2002 0.8869 0.9121 0.8820 0.8925 441,751 +0.01(+0.76%)
Oct 28, 2002 0.8854 0.8982 0.8831 0.8858 563,783 +0.00(+0.00%)
Oct 25, 2002 0.8725 0.9140 0.8725 0.8857 295,827 +0.01(+1.08%)
Oct 24, 2002 0.8899 0.8974 0.8669 0.8763 265,554 +0.01(+0.61%)
Oct 23, 2002 0.8835 0.8970 0.8676 0.8710 147,250 -0.01(-0.60%)
Oct 22, 2002 0.8808 0.8865 0.8673 0.8763 200,313 +0.01(+0.82%)
Oct 21, 2002 0.8722 0.8891 0.8590 0.8692 363,483 -0.01(-1.41%)
Oct 18, 2002 0.8680 0.8906 0.8680 0.8816 198,987 +0.00(+0.09%)
Oct 17, 2002 0.8827 0.8827 0.8575 0.8808 275,928 +0.02(+2.01%)
Oct 16, 2002 0.8612 0.8876 0.8597 0.8635 316,389 -0.01(-1.12%)
Oct 15, 2002 0.8443 0.8737 0.8443 0.8733 212,252 +0.04(+5.27%)
Oct 14, 2002 0.8164 0.8703 0.7972 0.8296 165,822 -0.01(-1.21%)
Oct 11, 2002 0.8073 0.8435 0.8070 0.8398 242,764 +0.04(+5.24%)
Oct 10, 2002 0.7949 0.8085 0.7666 0.7979 323,685 +0.03(+4.29%)
Oct 09, 2002 0.8058 0.8137 0.7538 0.7651 557,164 -0.05(-5.97%)
Oct 08, 2002 0.8575 0.8665 0.8087 0.8137 184,394 -0.04(-4.83%)
Oct 07, 2002 0.8349 0.8654 0.8345 0.8550 74,288 +0.01(+1.41%)
Oct 04, 2002 0.8658 0.8793 0.8104 0.8431 272,214 -0.00(-0.58%)
Oct 03, 2002 0.8914 0.8952 0.8480 0.8480 358,176 -0.05(-5.26%)
Oct 02, 2002 0.8774 0.9121 0.8774 0.8951 115,412 +0.01(+1.49%)
Oct 01, 2002 0.8650 0.8872 0.8650 0.8820 78,268 +0.01(+0.82%)
Sep 30, 2002 0.8771 0.8782 0.8669 0.8748 175,108 -0.01(-1.19%)
Sep 27, 2002 0.8669 0.8952 0.8590 0.8854 119,392 +0.01(+1.34%)
Sep 26, 2002 0.8612 0.8876 0.8480 0.8737 257,356 +0.01(+0.61%)
Sep 25, 2002 0.7723 0.8763 0.7580 0.8684 383,381 +0.04(+5.21%)
Sep 24, 2002 0.8764 0.8764 0.8198 0.8254 439,098 -0.05(-5.93%)
Sep 23, 2002 0.9114 0.9114 0.8729 0.8774 198,987 -0.03(-3.16%)
Sep 20, 2002 0.9125 0.9200 0.9050 0.9061 168,475 -0.01(-1.15%)
Sep 19, 2002 0.9102 0.9310 0.9087 0.9166 107,612 -0.00(-0.12%)
Sep 18, 2002 0.9140 0.9212 0.9083 0.9178 149,903 +0.00(+0.50%)
Sep 17, 2002 0.9080 0.9188 0.9065 0.9133 8,622,776 -0.00(-0.41%)
Sep 16, 2002 0.9182 0.9257 0.9083 0.9170 95,513 -0.01(-0.70%)
Sep 13, 2002 0.9106 0.9257 0.9106 0.9234 167,149 +0.01(+0.57%)
Sep 12, 2002 0.9223 0.9310 0.9125 0.9182 167,149 -0.01(-1.18%)
Sep 11, 2002 0.8669 0.9325 0.9170 0.9291 128,678 +0.00(+0.33%)
Sep 10, 2002 0.9057 0.9264 0.8680 0.9261 367,728 +0.01(+0.94%)
Sep 09, 2002 0.9083 0.9234 0.9065 0.9174 120,718 +0.00(+0.25%)
Sep 06, 2002 0.9234 0.9234 0.9065 0.9151 241,437 +0.01(+1.12%)
Sep 05, 2002 0.8970 0.9310 0.8910 0.9050 285,214 +0.00(+0.54%)
Sep 04, 2002 0.9125 0.9295 0.8986 0.9001 340,931 -0.01(-1.04%)
Sep 03, 2002 0.9302 0.9328 0.9050 0.9095 291,847 -0.02(-1.91%)
Aug 30, 2002 0.9272 0.9302 0.9163 0.9272 114,085 +0.01(+0.86%)
Aug 29, 2002 0.9272 0.9325 0.9163 0.9193 355,523 -0.01(-1.41%)
Aug 28, 2002 0.9244 0.9325 0.9178 0.9325 248,070 +0.01(+1.48%)
Aug 27, 2002 0.9317 0.9321 0.9166 0.9189 154,546 -0.01(-1.38%)
Aug 26, 2002 0.9264 0.9328 0.9148 0.9317 309,093 +0.01(+0.57%)
Aug 23, 2002 0.9144 0.9328 0.9099 0.9264 516,039 -0.00(-0.24%)
Aug 22, 2002 0.9219 0.9423 0.9050 0.9287 602,267 +0.01(+1.56%)
Aug 21, 2002 0.9185 0.9234 0.8970 0.9144 476,242 +0.01(+0.63%)
Aug 20, 2002 0.8989 0.9125 0.8970 0.9087 530,632 +0.02(+2.60%)
Aug 16, 2002 0.8790 0.8895 0.8790 0.8857 277,255 +0.00(+0.38%)
Aug 15, 2002 0.8948 0.9042 0.8793 0.8823 267,969 -0.01(-1.31%)
Aug 14, 2002 0.8782 0.8952 0.8650 0.8940 281,235 +0.02(+2.24%)
Aug 13, 2002 0.8812 0.8857 0.8680 0.8744 202,966 -0.01(-0.77%)
Aug 12, 2002 0.8578 0.8816 0.8578 0.8812 84,237 +0.04(+4.60%)
Aug 07, 2002 0.8349 0.8518 0.8330 0.8424 188,374 -0.00(-0.22%)
Aug 06, 2002 0.8175 0.8469 0.8175 0.8443 407,260 +0.03(+3.27%)
Aug 05, 2002 0.8149 0.8254 0.7972 0.8175 246,080 +0.01(+0.88%)
Aug 02, 2002 0.8224 0.8224 0.7990 0.8104 103,473 +0.01(+1.61%)
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.