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 )

22.07 -0.57 (-2.52%)
Streaming Delayed Price Updated: 2:43 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, 2016 5.680 5.703 5.348 5.456 477,214 -0.22(-3.80%)
Mar 30, 2016 5.620 5.737 5.549 5.671 380,759 +0.12(+2.19%)
Mar 29, 2016 5.325 5.577 5.245 5.549 327,101 +0.18(+3.40%)
Mar 28, 2016 5.601 5.620 5.353 5.367 356,885 -0.14(-2.47%)
Mar 24, 2016 5.278 5.503 5.503 5.503 407,002 +0.15(+2.80%)
Mar 23, 2016 5.760 5.805 5.315 5.353 566,060 -0.48(-8.19%)
Mar 22, 2016 5.666 5.863 5.610 5.830 307,387 +0.08(+1.38%)
Mar 21, 2016 6.018 6.050 5.620 5.751 767,038 -0.28(-4.66%)
Mar 18, 2016 5.905 6.060 5.760 6.032 708,787 +0.19(+3.29%)
Mar 17, 2016 6.022 6.088 5.826 5.840 551,751 -0.08(-1.34%)
Mar 16, 2016 5.643 6.008 5.643 5.919 477,801 +0.17(+2.93%)
Mar 15, 2016 5.854 5.887 5.634 5.751 428,217 -0.24(-3.99%)
Mar 14, 2016 5.821 6.074 5.690 5.990 415,166 +0.05(+0.87%)
Mar 11, 2016 5.961 6.121 5.891 5.938 388,574 -0.05(-0.86%)
Mar 10, 2016 5.901 6.004 5.699 5.990 384,007 +0.09(+1.51%)
Mar 09, 2016 6.041 6.163 5.819 5.901 359,110 -0.13(-2.17%)
Mar 08, 2016 6.186 6.219 5.760 6.032 972,196 -0.19(-3.08%)
Mar 07, 2016 5.891 6.271 5.618 6.224 1,064,355 +0.39(+6.66%)
Mar 04, 2016 5.723 5.929 5.577 5.835 861,131 +0.24(+4.27%)
Mar 03, 2016 5.151 5.648 5.151 5.596 968,054 +0.42(+8.05%)
Mar 02, 2016 5.119 5.268 4.800 5.179 977,656 +0.01(+0.18%)
Mar 01, 2016 4.992 5.236 4.898 5.170 877,277 +0.25(+5.14%)
Feb 29, 2016 4.777 4.962 4.763 4.917 737,029 +0.13(+2.74%)
Feb 26, 2016 4.777 4.894 4.753 4.786 528,499 +0.02(+0.49%)
Feb 25, 2016 4.856 4.959 4.708 4.763 722,840 -0.16(-3.33%)
Feb 24, 2016 4.847 4.983 4.660 4.927 834,998 -0.01(-0.19%)
Feb 23, 2016 5.044 5.104 4.875 4.936 640,164 -0.19(-3.74%)
Feb 22, 2016 5.067 5.245 5.016 5.128 908,536 +0.17(+3.50%)
Feb 19, 2016 5.011 5.081 4.777 4.955 730,378 -0.13(-2.49%)
Feb 18, 2016 5.498 5.517 4.941 5.081 850,843 -0.29(-5.41%)
Feb 17, 2016 5.606 5.695 5.282 5.371 942,177 -0.06(-1.12%)
Feb 16, 2016 5.268 5.507 5.198 5.432 1,003,206 +0.37(+7.31%)
Feb 12, 2016 5.072 5.062 5.062 5.062 1,149,687 +0.23(+4.85%)
Feb 11, 2016 5.208 5.418 4.739 4.828 1,635,767 -0.38(-7.37%)
Feb 10, 2016 5.896 6.097 5.175 5.212 1,336,660 -0.42(-7.40%)
Feb 09, 2016 5.938 6.022 5.606 5.629 1,070,016 -0.17(-2.91%)
Feb 08, 2016 6.233 6.233 5.629 5.798 810,550 -0.46(-7.40%)
Feb 05, 2016 6.495 6.659 6.177 6.261 671,657 -0.31(-4.70%)
Feb 04, 2016 6.439 6.669 6.374 6.570 821,266 +0.15(+2.26%)
Feb 03, 2016 6.434 6.453 5.784 6.425 847,144 +0.17(+2.66%)
Feb 02, 2016 6.237 6.464 5.965 6.259 2,253,830 -0.03(-0.43%)
Feb 01, 2016 6.464 6.464 6.079 6.286 947,221 -0.03(-0.42%)
Jan 29, 2016 6.223 6.566 6.152 6.312 1,564,938 +0.10(+1.58%)
Jan 28, 2016 6.045 6.321 6.027 6.214 1,436,058 +0.37(+6.33%)
Jan 27, 2016 6.036 6.210 5.818 5.844 1,748,264 -0.28(-4.52%)
Jan 26, 2016 5.345 6.263 5.291 6.121 1,975,612 +1.01(+19.70%)
Jan 25, 2016 5.559 5.777 5.073 5.113 1,127,801 -0.41(-7.35%)
Jan 22, 2016 4.913 5.550 4.913 5.519 1,387,598 +0.69(+14.31%)
Jan 21, 2016 4.792 5.200 4.757 4.828 907,956 +0.04(+0.74%)
Jan 20, 2016 4.690 4.850 4.467 4.792 969,292 -0.04(-0.92%)
Jan 19, 2016 5.354 5.354 4.725 4.837 1,359,257 -0.53(-9.81%)
Jan 15, 2016 5.398 5.363 5.363 5.363 1,199,452 -0.19(-3.45%)
Jan 14, 2016 5.483 5.684 5.398 5.554 871,856 +0.05(+0.89%)
Jan 13, 2016 5.559 5.711 5.483 5.505 732,668 +0.02(+0.32%)
Jan 12, 2016 5.938 5.991 5.454 5.488 1,234,931 -0.44(-7.44%)
Jan 11, 2016 6.152 6.170 5.795 5.929 816,372 +0.01(+0.23%)
Jan 08, 2016 5.853 6.076 5.755 5.916 637,241 +0.12(+2.00%)
Jan 07, 2016 5.831 5.853 5.644 5.800 556,820 -0.05(-0.84%)
Jan 06, 2016 5.991 6.085 5.849 5.849 541,180 -0.21(-3.53%)
Jan 05, 2016 6.241 6.410 6.036 6.063 642,816 -0.14(-2.30%)
Jan 04, 2016 6.045 6.259 5.956 6.205 704,408 +0.19(+3.19%)
Dec 31, 2015 5.929 6.014 6.014 6.014 1,080,337 +0.01(+0.15%)
Dec 30, 2015 5.907 6.165 5.907 6.005 1,008,208 +0.04(+0.75%)
Dec 29, 2015 6.277 6.365 5.853 5.960 1,033,375 -0.27(-4.36%)
Dec 28, 2015 6.188 6.370 6.134 6.232 790,395 -0.01(-0.21%)
Dec 24, 2015 6.393 6.245 6.245 6.245 379,553 -0.11(-1.75%)
Dec 23, 2015 6.076 6.410 6.018 6.357 1,397,988 +0.35(+5.79%)
Dec 22, 2015 5.559 6.018 5.497 6.009 1,012,652 +0.40(+7.15%)
Dec 21, 2015 5.439 5.750 5.349 5.608 871,854 +0.15(+2.69%)
Dec 18, 2015 5.528 5.804 5.416 5.461 2,154,175 -0.03(-0.49%)
Dec 17, 2015 5.688 5.929 5.317 5.488 1,865,654 -0.45(-7.58%)
Dec 16, 2015 5.795 6.000 5.795 5.938 1,123,992 +0.15(+2.62%)
Dec 15, 2015 5.867 5.965 5.733 5.786 1,082,898 -0.09(-1.52%)
Dec 14, 2015 6.076 6.141 5.737 5.875 1,035,959 -0.25(-4.01%)
Dec 11, 2015 6.442 6.468 6.054 6.121 1,143,645 -0.39(-5.96%)
Dec 10, 2015 6.620 6.901 6.500 6.508 619,302 -0.10(-1.48%)
Dec 09, 2015 6.687 6.910 6.428 6.607 1,008,742 -0.10(-1.46%)
Dec 08, 2015 6.410 6.914 6.245 6.705 1,163,322 +0.08(+1.21%)
Dec 07, 2015 7.155 7.199 6.584 6.624 1,829,374 -0.64(-8.78%)
Dec 04, 2015 7.280 7.471 7.204 7.262 745,237 -0.04(-0.49%)
Dec 03, 2015 7.512 7.614 7.269 7.298 691,588 -0.24(-3.14%)
Dec 02, 2015 7.601 7.743 7.516 7.534 538,311 -0.11(-1.40%)
Dec 01, 2015 7.578 7.699 7.516 7.641 686,911 -0.00(-0.06%)
Nov 30, 2015 7.890 8.020 7.571 7.645 674,434 -0.35(-4.35%)
Nov 27, 2015 7.801 8.026 7.801 7.993 138,862 +0.15(+1.93%)
Nov 25, 2015 7.766 7.841 7.841 7.841 487,677 +0.08(+0.98%)
Nov 24, 2015 7.775 8.029 7.659 7.766 459,829 -0.03(-0.40%)
Nov 23, 2015 8.069 8.104 7.764 7.797 717,538 -0.23(-2.83%)
Nov 20, 2015 8.158 8.180 7.873 8.024 698,739 -0.12(-1.42%)
Nov 19, 2015 8.630 8.724 8.122 8.140 554,493 -0.54(-6.21%)
Nov 18, 2015 8.688 8.804 8.626 8.679 393,576 +0.08(+0.99%)
Nov 17, 2015 8.688 8.786 8.474 8.595 560,797 -0.09(-1.03%)
Nov 16, 2015 8.465 8.716 8.425 8.684 523,034 +0.26(+3.07%)
Nov 13, 2015 8.153 8.474 8.002 8.425 591,926 +0.35(+4.30%)
Nov 12, 2015 8.015 8.216 7.817 8.078 596,823 +0.00(+0.00%)
Nov 11, 2015 8.644 8.644 8.055 8.078 1,993,466 -0.58(-6.69%)
Nov 10, 2015 8.733 8.969 8.613 8.657 948,803 -0.18(-2.02%)
Nov 09, 2015 9.237 9.237 8.755 8.835 1,009,350 -0.42(-4.57%)
Nov 06, 2015 9.477 9.602 9.223 9.259 431,329 -0.32(-3.31%)
Nov 05, 2015 9.540 9.651 9.406 9.575 346,551 +0.04(+0.37%)
Nov 04, 2015 9.357 9.696 9.357 9.540 791,194 +0.19(+1.98%)
Nov 03, 2015 9.329 9.424 9.243 9.355 599,752 +0.06(+0.60%)
Nov 02, 2015 9.169 9.363 9.109 9.299 687,748 +0.04(+0.42%)
Oct 30, 2015 9.199 9.329 9.074 9.260 536,983 +0.07(+0.80%)
Oct 29, 2015 8.966 9.264 8.929 9.186 634,013 +0.19(+2.06%)
Oct 28, 2015 8.862 9.139 8.862 9.001 563,044 +0.12(+1.31%)
Oct 27, 2015 9.100 9.322 8.880 8.884 1,248,487 -0.51(-5.43%)
Oct 26, 2015 9.484 9.709 9.307 9.394 911,173 -0.12(-1.27%)
Oct 23, 2015 9.497 9.545 9.307 9.515 600,973 +0.08(+0.82%)
Oct 22, 2015 9.588 9.635 9.402 9.437 565,344 -0.10(-1.09%)
Oct 21, 2015 9.618 9.692 9.506 9.541 522,014 -0.10(-1.03%)
Oct 20, 2015 9.502 9.731 9.502 9.640 330,316 +0.09(+0.90%)
Oct 19, 2015 9.718 9.782 9.506 9.554 436,451 -0.12(-1.25%)
Oct 16, 2015 9.804 9.908 9.631 9.674 490,161 -0.14(-1.45%)
Oct 15, 2015 9.834 9.868 9.718 9.817 437,458 -0.07(-0.74%)
Oct 14, 2015 9.942 10.12 9.731 9.890 603,726 -0.11(-1.08%)
Oct 13, 2015 9.994 10.16 9.942 9.998 501,041 -0.00(-0.04%)
Oct 12, 2015 10.21 10.39 9.985 10.00 497,188 -0.20(-1.95%)
Oct 09, 2015 10.49 10.49 10.17 10.20 427,972 -0.21(-2.03%)
Oct 08, 2015 10.32 10.53 10.30 10.41 399,780 +0.09(+0.88%)
Oct 07, 2015 10.15 10.40 10.13 10.32 621,017 +0.22(+2.22%)
Oct 06, 2015 9.847 10.22 9.758 10.10 619,040 +0.30(+3.09%)
Oct 05, 2015 9.476 9.860 9.396 9.795 830,073 +0.35(+3.75%)
Oct 02, 2015 9.156 9.484 9.104 9.441 641,865 +0.14(+1.53%)
Oct 01, 2015 9.614 9.718 9.251 9.299 1,147,389 -0.32(-3.28%)
Sep 30, 2015 9.554 9.794 9.437 9.614 1,083,912 +0.12(+1.23%)
Sep 29, 2015 10.16 10.21 9.476 9.497 1,414,322 -0.57(-5.70%)
Sep 28, 2015 10.17 10.28 9.951 10.07 725,864 -0.12(-1.19%)
Sep 25, 2015 10.32 10.41 10.05 10.19 579,176 -0.12(-1.13%)
Sep 24, 2015 10.37 10.55 10.21 10.31 702,669 -0.08(-0.75%)
Sep 23, 2015 10.60 10.63 10.31 10.39 609,672 -0.23(-2.16%)
Sep 22, 2015 10.84 10.84 10.56 10.62 609,072 -0.25(-2.31%)
Sep 21, 2015 10.77 10.95 10.69 10.87 443,325 +0.13(+1.21%)
Sep 18, 2015 10.75 10.81 10.54 10.74 957,481 +0.06(+0.57%)
Sep 17, 2015 10.68 10.84 10.54 10.68 322,340 -0.02(-0.20%)
Sep 16, 2015 10.64 10.78 10.55 10.70 321,215 +0.04(+0.41%)
Sep 15, 2015 10.60 10.76 10.53 10.65 452,670 +0.01(+0.12%)
Sep 14, 2015 10.56 10.65 10.47 10.64 388,803 +0.03(+0.24%)
Sep 11, 2015 10.69 10.77 10.57 10.62 563,387 -0.12(-1.13%)
Sep 10, 2015 10.83 10.84 10.51 10.74 407,483 -0.00(-0.04%)
Sep 09, 2015 10.89 10.95 10.61 10.74 298,809 -0.09(-0.80%)
Sep 08, 2015 10.98 11.01 10.62 10.83 283,041 -0.03(-0.24%)
Sep 04, 2015 10.65 10.85 10.85 10.85 264,647 +0.03(+0.32%)
Sep 03, 2015 10.69 11.01 10.67 10.82 333,938 +0.07(+0.64%)
Sep 02, 2015 11.06 11.31 10.58 10.75 837,730 -0.20(-1.81%)
Sep 01, 2015 10.97 11.11 10.81 10.95 484,611 -0.10(-0.90%)
Aug 31, 2015 10.94 11.15 10.80 11.05 466,558 +0.11(+1.03%)
Aug 28, 2015 10.66 11.21 10.65 10.94 1,091,238 +0.29(+2.76%)
Aug 27, 2015 10.57 11.00 10.41 10.64 1,011,450 +0.10(+0.94%)
Aug 26, 2015 10.59 10.59 10.26 10.54 300,589 +0.17(+1.62%)
Aug 25, 2015 10.42 10.64 10.21 10.37 377,520 +0.24(+2.39%)
Aug 24, 2015 10.41 10.76 8.616 10.13 1,318,771 -0.50(-4.71%)
Aug 21, 2015 10.70 10.78 10.59 10.63 476,354 -0.10(-0.93%)
Aug 20, 2015 10.58 10.83 10.55 10.73 522,465 +0.11(+1.06%)
Aug 19, 2015 10.61 10.75 10.53 10.62 328,246 -0.04(-0.36%)
Aug 18, 2015 10.60 10.69 10.50 10.66 247,773 +0.04(+0.37%)
Aug 17, 2015 10.80 10.84 10.60 10.62 645,859 -0.09(-0.89%)
Aug 14, 2015 10.79 10.79 10.47 10.72 752,014 +0.11(+1.06%)
Aug 13, 2015 10.55 10.62 10.38 10.60 420,167 +0.03(+0.33%)
Aug 12, 2015 10.42 10.72 10.34 10.57 467,350 +0.09(+0.82%)
Aug 11, 2015 10.37 10.60 10.12 10.48 670,429 +0.11(+1.08%)
Aug 10, 2015 10.10 10.48 9.985 10.37 812,800 +0.21(+2.04%)
Aug 07, 2015 10.29 10.39 10.08 10.16 738,696 -0.05(-0.51%)
Aug 06, 2015 9.977 10.36 9.870 10.21 945,256 +0.06(+0.55%)
Aug 05, 2015 10.23 10.41 10.08 10.16 1,306,268 -0.02(-0.23%)
Aug 04, 2015 10.21 10.27 9.888 10.18 2,144,826 -0.08(-0.74%)
Aug 03, 2015 10.34 10.49 10.09 10.26 1,173,107 -0.08(-0.77%)
Jul 31, 2015 10.50 10.57 10.31 10.34 592,991 -0.18(-1.68%)
Jul 30, 2015 10.60 10.66 10.30 10.51 798,408 -0.08(-0.79%)
Jul 29, 2015 10.12 10.60 10.00 10.60 2,121,190 +0.48(+4.73%)
Jul 28, 2015 9.745 10.21 9.745 10.12 1,630,258 +0.37(+3.83%)
Jul 27, 2015 9.749 9.880 9.657 9.745 663,808 -0.00(-0.04%)
Jul 24, 2015 9.703 9.779 9.556 9.749 500,763 -0.05(-0.47%)
Jul 23, 2015 9.905 9.949 9.678 9.796 514,110 -0.13(-1.31%)
Jul 22, 2015 9.888 9.951 9.724 9.926 610,892 -0.09(-0.92%)
Jul 21, 2015 10.08 10.12 9.913 10.02 603,301 -0.10(-1.04%)
Jul 20, 2015 10.16 10.19 9.888 10.12 1,015,617 -0.12(-1.19%)
Jul 17, 2015 10.37 10.44 10.04 10.24 1,142,253 -0.21(-2.05%)
Jul 16, 2015 10.39 10.48 10.29 10.46 637,097 +0.05(+0.52%)
Jul 15, 2015 10.44 10.53 10.32 10.40 640,008 -0.03(-0.32%)
Jul 14, 2015 10.58 10.58 10.35 10.44 658,530 -0.05(-0.44%)
Jul 13, 2015 10.31 10.59 10.26 10.48 738,897 +0.12(+1.13%)
Jul 10, 2015 10.28 10.43 10.20 10.37 780,712 +0.05(+0.53%)
Jul 09, 2015 10.32 10.51 10.27 10.31 657,982 -0.01(-0.08%)
Jul 08, 2015 10.31 10.39 10.20 10.32 461,627 -0.05(-0.49%)
Jul 07, 2015 10.53 10.53 10.08 10.37 819,567 -0.13(-1.28%)
Jul 06, 2015 10.41 10.59 10.32 10.51 736,570 +0.07(+0.68%)
Jul 02, 2015 10.66 10.43 10.43 10.43 871,930 -0.07(-0.68%)
Jul 01, 2015 10.61 10.61 10.24 10.51 829,646 +0.03(+0.24%)
Jun 30, 2015 10.54 10.60 10.38 10.48 1,429,235 +0.13(+1.30%)
Jun 29, 2015 10.20 10.45 10.17 10.35 947,377 +0.11(+1.07%)
Jun 26, 2015 10.11 10.37 9.938 10.24 967,950 +0.05(+0.45%)
Jun 25, 2015 10.48 10.59 10.12 10.19 1,493,412 -0.27(-2.57%)
Jun 24, 2015 10.38 10.50 10.38 10.46 371,553 +0.04(+0.40%)
Jun 23, 2015 10.48 10.53 10.12 10.42 1,055,134 +0.00(+0.04%)
Jun 22, 2015 10.48 10.67 10.40 10.41 910,361 -0.11(-1.04%)
Jun 19, 2015 10.61 10.78 10.39 10.52 1,567,170 -0.22(-2.07%)
Jun 18, 2015 10.81 10.93 10.69 10.74 578,108 -0.13(-1.16%)
Jun 17, 2015 11.08 11.19 10.65 10.87 805,994 -0.16(-1.41%)
Jun 16, 2015 10.90 11.27 10.86 11.03 724,031 +0.00(+0.00%)
Jun 15, 2015 11.04 11.24 10.87 11.03 645,550 -0.08(-0.68%)
Jun 12, 2015 11.18 11.39 11.07 11.10 630,355 -0.24(-2.11%)
Jun 11, 2015 11.39 11.53 11.02 11.34 1,640,285 -0.05(-0.40%)
Jun 10, 2015 11.81 11.92 11.13 11.39 1,450,620 -0.46(-3.86%)
Jun 09, 2015 12.09 12.21 11.76 11.84 416,809 -0.25(-2.05%)
Jun 08, 2015 12.22 12.56 12.04 12.09 565,214 -0.26(-2.07%)
Jun 05, 2015 12.41 12.41 12.13 12.35 521,424 +0.00(+0.00%)
Jun 04, 2015 12.64 12.64 12.21 12.35 430,790 -0.31(-2.49%)
Jun 03, 2015 12.85 12.97 12.60 12.66 446,037 -0.15(-1.18%)
Jun 02, 2015 12.73 12.88 12.63 12.81 529,934 +0.08(+0.66%)
Jun 01, 2015 12.52 12.85 12.50 12.73 472,900 +0.14(+1.10%)
May 29, 2015 12.45 12.73 12.21 12.59 529,465 +0.11(+0.84%)
May 28, 2015 12.37 12.53 12.29 12.49 473,538 +0.13(+1.05%)
May 27, 2015 12.38 12.60 12.26 12.36 658,239 +0.03(+0.27%)
May 26, 2015 12.79 12.85 12.11 12.32 1,113,616 -0.56(-4.33%)
May 22, 2015 13.08 12.88 12.88 12.88 506,820 -0.20(-1.51%)
May 21, 2015 13.23 13.45 13.03 13.08 363,479 -0.11(-0.86%)
May 20, 2015 13.39 13.53 13.08 13.19 327,937 -0.23(-1.72%)
May 19, 2015 13.52 13.65 13.40 13.42 521,569 -0.14(-1.02%)
May 18, 2015 13.71 13.71 13.38 13.56 399,404 -0.13(-0.98%)
May 15, 2015 13.73 13.73 13.40 13.70 335,470 +0.18(+1.37%)
May 14, 2015 13.44 13.65 13.35 13.51 371,422 +0.14(+1.07%)
May 13, 2015 13.39 13.52 13.30 13.37 443,424 +0.01(+0.06%)
May 12, 2015 13.41 13.76 13.30 13.36 416,090 -0.01(-0.06%)
May 11, 2015 13.18 13.48 13.12 13.37 439,518 +0.20(+1.50%)
May 08, 2015 13.38 13.55 13.08 13.17 771,474 -0.14(-1.04%)
May 07, 2015 13.58 13.64 13.21 13.31 753,685 -0.38(-2.76%)
May 06, 2015 13.96 14.10 13.44 13.69 559,779 -0.23(-1.65%)
May 05, 2015 14.17 14.28 13.91 13.92 477,862 -0.18(-1.26%)
May 04, 2015 14.14 14.27 13.93 14.09 649,439 +0.02(+0.12%)
May 01, 2015 14.16 14.28 13.91 14.08 912,098 -0.11(-0.78%)
Apr 30, 2015 14.24 14.28 13.77 14.19 979,294 +0.08(+0.55%)
Apr 29, 2015 13.58 14.23 13.56 14.11 616,209 +0.52(+3.85%)
Apr 28, 2015 13.52 13.74 13.46 13.59 620,502 +0.06(+0.43%)
Apr 27, 2015 13.48 13.63 13.38 13.53 448,380 +0.16(+1.23%)
Apr 24, 2015 13.50 13.78 13.28 13.37 829,840 -0.21(-1.52%)
Apr 23, 2015 13.54 13.74 13.40 13.57 543,625 +0.11(+0.83%)
Apr 22, 2015 13.37 13.60 13.37 13.46 412,505 +0.10(+0.77%)
Apr 21, 2015 13.71 13.78 13.33 13.36 403,364 -0.28(-2.05%)
Apr 20, 2015 13.50 13.78 13.38 13.64 495,477 +0.16(+1.16%)
Apr 17, 2015 13.68 13.80 13.36 13.48 787,109 -0.31(-2.27%)
Apr 16, 2015 13.81 14.05 13.51 13.79 511,374 +0.07(+0.51%)
Apr 15, 2015 13.26 13.79 13.26 13.72 651,062 +0.40(+3.03%)
Apr 14, 2015 13.64 13.64 13.24 13.32 542,238 -0.26(-1.88%)
Apr 13, 2015 13.86 13.86 13.54 13.58 442,917 -0.32(-2.28%)
Apr 10, 2015 13.56 13.92 13.44 13.89 557,936 +0.30(+2.24%)
Apr 09, 2015 13.35 13.62 13.26 13.59 313,514 +0.19(+1.44%)
Apr 08, 2015 13.71 13.75 13.14 13.39 418,223 -0.23(-1.72%)
Apr 07, 2015 13.84 14.16 13.60 13.63 676,599 -0.18(-1.28%)
Apr 06, 2015 13.59 13.89 13.53 13.81 594,637 +0.21(+1.58%)
Apr 02, 2015 13.48 13.59 13.59 13.59 532,254 +0.01(+0.09%)
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.