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 )

22.45 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2016 9.176 9.325 9.162 9.277 728,794 +0.06(+0.63%)
Jul 28, 2016 9.263 9.321 9.041 9.219 996,946 +0.00(+0.00%)
Jul 27, 2016 9.455 9.516 9.157 9.219 568,907 -0.19(-2.05%)
Jul 26, 2016 8.771 9.798 8.761 9.412 1,679,684 +0.88(+10.34%)
Jul 25, 2016 8.506 8.588 8.241 8.530 1,384,150 +0.02(+0.28%)
Jul 22, 2016 8.636 8.868 8.429 8.506 953,853 -0.13(-1.45%)
Jul 21, 2016 8.627 8.954 8.588 8.631 600,040 +0.10(+1.13%)
Jul 20, 2016 8.506 8.636 8.420 8.535 570,169 -0.01(-0.17%)
Jul 19, 2016 8.549 8.776 8.448 8.549 933,485 +0.00(+0.00%)
Jul 18, 2016 8.569 8.660 8.323 8.549 563,720 -0.04(-0.50%)
Jul 15, 2016 8.381 8.651 8.337 8.593 545,365 +0.21(+2.47%)
Jul 14, 2016 8.275 8.424 8.246 8.386 566,117 +0.10(+1.22%)
Jul 13, 2016 8.193 8.353 8.024 8.284 1,038,701 +0.08(+0.94%)
Jul 12, 2016 8.352 8.405 8.178 8.207 835,301 +0.02(+0.24%)
Jul 11, 2016 8.453 8.472 8.161 8.188 624,393 -0.23(-2.75%)
Jul 08, 2016 8.145 8.472 8.063 8.419 577,282 +0.36(+4.42%)
Jul 07, 2016 8.742 8.742 7.995 8.063 669,770 +0.38(+4.89%)
Jul 05, 2016 7.590 7.730 7.470 7.687 534,288 -0.01(-0.13%)
Jul 01, 2016 7.566 7.696 7.696 7.696 357,312 +0.10(+1.33%)
Jun 30, 2016 7.590 7.639 7.446 7.595 499,024 -0.00(-0.06%)
Jun 29, 2016 7.335 7.600 7.229 7.600 729,059 +0.37(+5.13%)
Jun 28, 2016 6.930 7.234 6.868 7.229 506,730 +0.41(+6.01%)
Jun 27, 2016 7.306 7.335 6.723 6.819 971,254 -0.66(-8.83%)
Jun 24, 2016 7.292 7.547 7.080 7.480 1,032,346 -0.23(-3.00%)
Jun 23, 2016 7.523 7.735 7.471 7.711 573,842 +0.28(+3.76%)
Jun 22, 2016 7.552 7.586 7.402 7.431 241,648 -0.08(-1.03%)
Jun 21, 2016 7.581 7.668 7.484 7.508 320,288 -0.13(-1.77%)
Jun 20, 2016 7.422 7.798 7.354 7.643 576,606 +0.33(+4.48%)
Jun 17, 2016 7.176 7.436 7.162 7.316 546,535 +0.19(+2.64%)
Jun 16, 2016 7.176 7.243 6.815 7.128 677,861 -0.13(-1.79%)
Jun 15, 2016 7.147 7.542 7.108 7.258 628,839 +0.13(+1.76%)
Jun 14, 2016 7.171 7.268 6.921 7.133 567,886 -0.06(-0.87%)
Jun 13, 2016 7.200 7.388 7.039 7.195 431,109 -0.03(-0.47%)
Jun 10, 2016 7.561 7.639 7.195 7.229 702,410 -0.44(-5.72%)
Jun 09, 2016 7.740 7.831 7.480 7.668 626,797 -0.16(-2.09%)
Jun 08, 2016 7.952 8.092 7.716 7.831 513,505 -0.08(-0.98%)
Jun 07, 2016 7.668 7.942 7.648 7.908 500,503 +0.22(+2.82%)
Jun 06, 2016 7.711 7.884 7.619 7.692 640,055 +0.04(+0.57%)
Jun 03, 2016 7.605 7.805 7.538 7.648 608,828 +0.14(+1.86%)
Jun 02, 2016 7.248 7.590 7.224 7.508 492,701 +0.24(+3.25%)
Jun 01, 2016 6.974 7.335 6.974 7.272 568,245 +0.21(+3.00%)
May 31, 2016 6.959 7.166 6.940 7.060 385,904 +0.10(+1.45%)
May 27, 2016 6.988 6.959 6.959 6.959 352,748 -0.03(-0.48%)
May 26, 2016 7.215 7.239 6.868 6.993 423,494 -0.16(-2.29%)
May 25, 2016 7.051 7.248 7.051 7.157 393,536 +0.15(+2.13%)
May 24, 2016 7.123 7.215 6.949 7.007 718,653 -0.13(-1.82%)
May 23, 2016 7.133 7.229 7.041 7.137 610,654 -0.04(-0.60%)
May 20, 2016 7.200 7.229 7.051 7.181 310,681 +0.04(+0.54%)
May 19, 2016 7.012 7.248 6.843 7.142 528,856 +0.05(+0.68%)
May 18, 2016 7.277 7.287 7.002 7.094 563,070 -0.13(-1.87%)
May 17, 2016 7.166 7.287 7.055 7.229 423,328 +0.09(+1.28%)
May 16, 2016 7.243 7.277 7.070 7.137 348,216 +0.05(+0.68%)
May 13, 2016 7.321 7.345 7.036 7.089 370,489 -0.22(-2.97%)
May 12, 2016 7.272 7.349 7.070 7.306 486,947 +0.11(+1.47%)
May 11, 2016 6.892 7.265 6.892 7.200 570,864 +0.30(+4.33%)
May 10, 2016 7.171 7.345 6.872 6.901 902,290 -0.21(-2.98%)
May 09, 2016 7.325 7.393 6.752 7.113 939,374 -0.35(-4.71%)
May 06, 2016 7.181 7.508 7.139 7.465 452,289 +0.25(+3.40%)
May 05, 2016 7.195 7.407 7.113 7.219 504,174 +0.17(+2.46%)
May 04, 2016 7.171 7.533 6.964 7.046 888,331 -0.20(-2.74%)
May 03, 2016 7.273 7.303 7.123 7.245 558,072 -0.09(-1.28%)
May 02, 2016 7.343 7.535 7.053 7.338 1,093,180 +0.01(+0.13%)
Apr 29, 2016 7.713 7.891 7.320 7.329 2,444,308 -0.34(-4.40%)
Apr 28, 2016 7.455 7.853 7.217 7.666 1,155,653 +0.25(+3.41%)
Apr 27, 2016 7.128 7.586 7.109 7.413 855,447 +0.30(+4.28%)
Apr 26, 2016 6.392 7.221 6.182 7.109 1,834,500 +0.22(+3.27%)
Apr 25, 2016 6.875 6.964 6.720 6.884 569,966 +0.03(+0.41%)
Apr 22, 2016 6.767 7.062 6.734 6.856 585,665 +0.06(+0.90%)
Apr 21, 2016 6.992 7.015 6.776 6.795 653,733 -0.15(-2.09%)
Apr 20, 2016 6.926 7.095 6.847 6.940 740,497 +0.02(+0.27%)
Apr 19, 2016 6.416 7.124 6.416 6.921 1,612,997 +0.49(+7.57%)
Apr 18, 2016 6.036 6.514 5.994 6.434 700,096 +0.27(+4.41%)
Apr 15, 2016 6.018 6.228 5.905 6.163 425,095 +0.10(+1.62%)
Apr 14, 2016 6.060 6.083 5.872 6.064 443,453 +0.01(+0.15%)
Apr 13, 2016 6.013 6.191 5.933 6.055 458,854 +0.05(+0.86%)
Apr 12, 2016 5.671 6.018 5.634 6.004 422,766 +0.28(+4.91%)
Apr 11, 2016 5.662 5.826 5.582 5.723 435,117 +0.15(+2.78%)
Apr 08, 2016 5.460 5.676 5.437 5.568 366,426 +0.18(+3.39%)
Apr 07, 2016 5.451 5.573 5.315 5.385 411,724 -0.07(-1.29%)
Apr 06, 2016 5.432 5.488 5.306 5.456 413,712 +0.07(+1.39%)
Apr 05, 2016 5.203 5.460 5.151 5.381 342,781 +0.19(+3.70%)
Apr 04, 2016 5.325 5.428 5.175 5.189 478,157 -0.05(-0.98%)
Apr 01, 2016 5.395 5.456 5.184 5.240 713,371 -0.22(-3.95%)
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%)
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.