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 )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 5.853 5.876 5.511 5.622 463,131 -0.22(-3.80%)
Mar 30, 2016 5.790 5.911 5.718 5.844 369,522 +0.13(+2.19%)
Mar 29, 2016 5.487 5.747 5.404 5.718 317,448 +0.19(+3.40%)
Mar 28, 2016 5.771 5.790 5.515 5.530 346,353 -0.14(-2.47%)
Mar 24, 2016 5.438 5.670 5.670 5.670 394,991 +0.15(+2.80%)
Mar 23, 2016 5.935 5.981 5.477 5.515 549,355 -0.49(-8.19%)
Mar 22, 2016 5.839 6.041 5.781 6.008 298,316 +0.08(+1.38%)
Mar 21, 2016 6.201 6.234 5.790 5.926 744,402 -0.29(-4.66%)
Mar 18, 2016 6.085 6.244 5.935 6.215 687,870 +0.20(+3.29%)
Mar 17, 2016 6.205 6.273 6.003 6.017 535,468 -0.08(-1.35%)
Mar 16, 2016 5.815 6.191 5.815 6.099 463,701 +0.17(+2.93%)
Mar 15, 2016 6.032 6.066 5.805 5.926 415,580 -0.25(-3.99%)
Mar 14, 2016 5.998 6.259 5.863 6.172 402,914 +0.05(+0.87%)
Mar 11, 2016 6.143 6.307 6.070 6.119 377,107 -0.05(-0.86%)
Mar 10, 2016 6.080 6.186 5.873 6.172 372,674 +0.09(+1.51%)
Mar 09, 2016 6.225 6.350 5.996 6.080 348,513 -0.14(-2.17%)
Mar 08, 2016 6.374 6.408 5.935 6.215 943,506 -0.20(-3.08%)
Mar 07, 2016 6.070 6.461 5.789 6.413 1,032,945 +0.40(+6.66%)
Mar 04, 2016 5.897 6.109 5.747 6.012 835,718 +0.25(+4.27%)
Mar 03, 2016 5.308 5.819 5.308 5.766 939,485 +0.43(+8.05%)
Mar 02, 2016 5.274 5.429 4.946 5.337 948,805 +0.01(+0.18%)
Mar 01, 2016 5.144 5.395 5.047 5.327 851,387 +0.26(+5.14%)
Feb 29, 2016 4.922 5.113 4.907 5.067 715,279 +0.14(+2.74%)
Feb 26, 2016 4.922 5.043 4.898 4.932 512,902 +0.02(+0.49%)
Feb 25, 2016 5.004 5.110 4.851 4.907 701,508 -0.17(-3.33%)
Feb 24, 2016 4.994 5.134 4.801 5.076 810,357 -0.01(-0.19%)
Feb 23, 2016 5.197 5.260 5.023 5.086 621,272 -0.20(-3.74%)
Feb 22, 2016 5.221 5.404 5.168 5.284 881,725 +0.18(+3.50%)
Feb 19, 2016 5.163 5.236 4.922 5.105 708,823 -0.13(-2.49%)
Feb 18, 2016 5.665 5.684 5.091 5.236 825,734 -0.30(-5.41%)
Feb 17, 2016 5.776 5.868 5.443 5.535 914,373 -0.06(-1.12%)
Feb 16, 2016 5.429 5.675 5.356 5.597 973,601 +0.38(+7.31%)
Feb 12, 2016 5.226 5.216 5.216 5.216 1,115,758 +0.24(+4.85%)
Feb 11, 2016 5.366 5.583 4.883 4.975 1,587,494 -0.40(-7.37%)
Feb 10, 2016 6.075 6.283 5.332 5.371 1,297,214 -0.43(-7.40%)
Feb 09, 2016 6.119 6.205 5.776 5.800 1,038,439 -0.17(-2.91%)
Feb 08, 2016 6.423 6.423 5.800 5.974 786,630 -0.48(-7.40%)
Feb 05, 2016 6.693 6.862 6.365 6.452 651,836 -0.32(-4.70%)
Feb 04, 2016 6.635 6.871 6.567 6.770 797,029 +0.15(+2.26%)
Feb 03, 2016 6.630 6.649 5.959 6.620 822,144 +0.17(+2.66%)
Feb 02, 2016 6.426 6.660 6.146 6.449 2,187,318 -0.03(-0.43%)
Feb 01, 2016 6.660 6.660 6.264 6.477 919,268 -0.03(-0.42%)
Jan 29, 2016 6.412 6.766 6.339 6.504 1,518,755 +0.10(+1.58%)
Jan 28, 2016 6.229 6.513 6.210 6.403 1,393,679 +0.38(+6.33%)
Jan 27, 2016 6.220 6.399 5.995 6.022 1,696,671 -0.28(-4.52%)
Jan 26, 2016 5.508 6.454 5.452 6.307 1,917,310 +1.04(+19.70%)
Jan 25, 2016 5.728 5.953 5.227 5.269 1,094,518 -0.42(-7.35%)
Jan 22, 2016 5.062 5.719 5.062 5.687 1,346,648 +0.71(+14.31%)
Jan 21, 2016 4.938 5.358 4.901 4.975 881,161 +0.04(+0.74%)
Jan 20, 2016 4.832 4.998 4.603 4.938 940,688 -0.05(-0.92%)
Jan 19, 2016 5.517 5.517 4.869 4.984 1,319,144 -0.54(-9.81%)
Jan 15, 2016 5.563 5.526 5.526 5.526 1,164,055 -0.20(-3.45%)
Jan 14, 2016 5.650 5.857 5.563 5.723 846,126 +0.05(+0.89%)
Jan 13, 2016 5.728 5.884 5.650 5.673 711,046 +0.02(+0.32%)
Jan 12, 2016 6.118 6.174 5.620 5.655 1,198,487 -0.45(-7.44%)
Jan 11, 2016 6.339 6.357 5.971 6.109 792,280 +0.01(+0.23%)
Jan 08, 2016 6.031 6.261 5.930 6.095 618,436 +0.12(+2.00%)
Jan 07, 2016 6.008 6.031 5.815 5.976 540,387 -0.05(-0.84%)
Jan 06, 2016 6.174 6.270 6.027 6.027 525,209 -0.22(-3.53%)
Jan 05, 2016 6.431 6.605 6.220 6.247 623,846 -0.15(-2.30%)
Jan 04, 2016 6.229 6.449 6.137 6.394 683,620 +0.20(+3.19%)
Dec 31, 2015 6.109 6.197 6.197 6.197 1,048,455 +0.01(+0.15%)
Dec 30, 2015 6.086 6.353 6.086 6.187 978,455 +0.05(+0.75%)
Dec 29, 2015 6.468 6.558 6.031 6.141 1,002,879 -0.28(-4.36%)
Dec 28, 2015 6.376 6.564 6.321 6.422 767,070 -0.01(-0.21%)
Dec 24, 2015 6.587 6.435 6.435 6.435 368,352 -0.11(-1.75%)
Dec 23, 2015 6.261 6.605 6.201 6.550 1,356,732 +0.36(+5.79%)
Dec 22, 2015 5.728 6.201 5.664 6.192 982,767 +0.41(+7.15%)
Dec 21, 2015 5.604 5.925 5.512 5.779 846,124 +0.15(+2.69%)
Dec 18, 2015 5.696 5.981 5.581 5.627 2,090,603 -0.03(-0.49%)
Dec 17, 2015 5.861 6.109 5.479 5.655 1,810,596 -0.46(-7.58%)
Dec 16, 2015 5.971 6.183 5.971 6.118 1,090,822 +0.16(+2.62%)
Dec 15, 2015 6.045 6.146 5.907 5.962 1,050,941 -0.09(-1.52%)
Dec 14, 2015 6.261 6.327 5.912 6.054 1,005,387 -0.25(-4.01%)
Dec 11, 2015 6.638 6.665 6.238 6.307 1,109,895 -0.40(-5.96%)
Dec 10, 2015 6.821 7.111 6.697 6.706 601,026 -0.10(-1.48%)
Dec 09, 2015 6.890 7.120 6.624 6.807 978,973 -0.10(-1.46%)
Dec 08, 2015 6.605 7.124 6.435 6.909 1,128,992 +0.08(+1.21%)
Dec 07, 2015 7.372 7.418 6.784 6.826 1,775,387 -0.66(-8.78%)
Dec 04, 2015 7.501 7.699 7.423 7.483 723,244 -0.04(-0.49%)
Dec 03, 2015 7.740 7.846 7.490 7.519 671,179 -0.24(-3.14%)
Dec 02, 2015 7.832 7.979 7.745 7.763 522,425 -0.11(-1.40%)
Dec 01, 2015 7.809 7.933 7.745 7.873 666,639 -0.00(-0.06%)
Nov 30, 2015 8.130 8.264 7.801 7.878 654,531 -0.36(-4.35%)
Nov 27, 2015 8.038 8.270 8.038 8.236 134,764 +0.16(+1.93%)
Nov 25, 2015 8.002 8.080 8.080 8.080 473,285 +0.08(+0.98%)
Nov 24, 2015 8.011 8.273 7.891 8.002 446,259 -0.03(-0.40%)
Nov 23, 2015 8.314 8.351 8.001 8.034 696,362 -0.23(-2.83%)
Nov 20, 2015 8.406 8.429 8.112 8.268 678,119 -0.12(-1.42%)
Nov 19, 2015 8.893 8.989 8.369 8.388 538,130 -0.56(-6.21%)
Nov 18, 2015 8.953 9.072 8.888 8.943 381,961 +0.09(+0.99%)
Nov 17, 2015 8.953 9.054 8.732 8.856 544,247 -0.09(-1.03%)
Nov 16, 2015 8.723 8.981 8.682 8.948 507,599 +0.27(+3.07%)
Nov 13, 2015 8.401 8.732 8.245 8.682 574,458 +0.36(+4.30%)
Nov 12, 2015 8.259 8.466 8.055 8.323 579,210 +0.00(+0.00%)
Nov 11, 2015 8.907 8.907 8.300 8.323 1,934,637 -0.60(-6.69%)
Nov 10, 2015 8.999 9.242 8.874 8.920 920,803 -0.18(-2.02%)
Nov 09, 2015 9.518 9.518 9.021 9.104 979,563 -0.44(-4.57%)
Nov 06, 2015 9.766 9.894 9.504 9.541 418,600 -0.33(-3.31%)
Nov 05, 2015 9.830 9.945 9.692 9.867 336,324 +0.04(+0.37%)
Nov 04, 2015 9.642 9.991 9.642 9.830 767,845 +0.19(+1.98%)
Nov 03, 2015 9.613 9.710 9.524 9.639 582,053 +0.06(+0.60%)
Nov 02, 2015 9.448 9.648 9.386 9.581 667,452 +0.04(+0.42%)
Oct 30, 2015 9.479 9.613 9.350 9.541 521,136 +0.08(+0.80%)
Oct 29, 2015 9.239 9.546 9.200 9.466 615,303 +0.19(+2.06%)
Oct 28, 2015 9.132 9.417 9.132 9.274 546,428 +0.12(+1.31%)
Oct 27, 2015 9.377 9.606 9.150 9.154 1,211,643 -0.53(-5.43%)
Oct 26, 2015 9.773 10.00 9.590 9.679 884,284 -0.12(-1.27%)
Oct 23, 2015 9.786 9.835 9.590 9.804 583,237 +0.08(+0.82%)
Oct 22, 2015 9.880 9.928 9.688 9.724 548,660 -0.11(-1.09%)
Oct 21, 2015 9.911 9.986 9.795 9.831 506,608 -0.10(-1.03%)
Oct 20, 2015 9.791 10.03 9.791 9.933 320,568 +0.09(+0.90%)
Oct 19, 2015 10.01 10.08 9.795 9.844 423,571 -0.12(-1.25%)
Oct 16, 2015 10.10 10.21 9.924 9.969 475,696 -0.15(-1.45%)
Oct 15, 2015 10.13 10.17 10.01 10.12 424,548 -0.08(-0.74%)
Oct 14, 2015 10.24 10.43 10.03 10.19 585,909 -0.11(-1.08%)
Oct 13, 2015 10.30 10.47 10.24 10.30 486,255 -0.00(-0.04%)
Oct 12, 2015 10.52 10.70 10.29 10.31 482,516 -0.20(-1.95%)
Oct 09, 2015 10.81 10.81 10.48 10.51 415,342 -0.22(-2.03%)
Oct 08, 2015 10.64 10.85 10.61 10.73 387,982 +0.09(+0.88%)
Oct 07, 2015 10.46 10.71 10.44 10.64 602,690 +0.23(+2.22%)
Oct 06, 2015 10.15 10.53 10.05 10.40 600,771 +0.31(+3.09%)
Oct 05, 2015 9.764 10.16 9.682 10.09 805,576 +0.36(+3.75%)
Oct 02, 2015 9.435 9.773 9.381 9.728 622,923 +0.15(+1.53%)
Oct 01, 2015 9.906 10.01 9.532 9.581 1,113,528 -0.32(-3.28%)
Sep 30, 2015 9.844 10.09 9.724 9.906 1,051,925 +0.12(+1.23%)
Sep 29, 2015 10.47 10.52 9.764 9.786 1,372,584 -0.59(-5.70%)
Sep 28, 2015 10.48 10.59 10.25 10.38 704,443 -0.12(-1.19%)
Sep 25, 2015 10.64 10.73 10.35 10.50 562,084 -0.12(-1.13%)
Sep 24, 2015 10.69 10.87 10.52 10.62 681,932 -0.08(-0.75%)
Sep 23, 2015 10.93 10.95 10.62 10.70 591,680 -0.24(-2.16%)
Sep 22, 2015 11.17 11.17 10.88 10.94 591,098 -0.26(-2.31%)
Sep 21, 2015 11.10 11.29 11.01 11.20 430,242 +0.13(+1.21%)
Sep 18, 2015 11.08 11.14 10.86 11.06 929,225 +0.06(+0.57%)
Sep 17, 2015 11.00 11.17 10.86 11.00 312,827 -0.02(-0.20%)
Sep 16, 2015 10.97 11.10 10.87 11.02 311,735 +0.04(+0.41%)
Sep 15, 2015 10.92 11.09 10.85 10.98 439,311 +0.01(+0.12%)
Sep 14, 2015 10.88 10.98 10.79 10.97 377,329 +0.03(+0.24%)
Sep 11, 2015 11.01 11.10 10.89 10.94 546,761 -0.12(-1.13%)
Sep 10, 2015 11.16 11.17 10.83 11.06 395,458 -0.00(-0.04%)
Sep 09, 2015 11.22 11.29 10.93 11.07 289,990 -0.09(-0.80%)
Sep 08, 2015 11.31 11.34 10.95 11.16 274,688 -0.03(-0.24%)
Sep 04, 2015 10.97 11.18 11.18 11.18 256,837 +0.04(+0.32%)
Sep 03, 2015 11.02 11.35 10.99 11.15 324,083 +0.07(+0.64%)
Sep 02, 2015 11.40 11.65 10.90 11.08 813,007 -0.20(-1.82%)
Sep 01, 2015 11.30 11.45 11.14 11.28 470,310 -0.10(-0.90%)
Aug 31, 2015 11.27 11.49 11.13 11.38 452,789 +0.12(+1.03%)
Aug 28, 2015 10.98 11.55 10.97 11.27 1,059,035 +0.30(+2.76%)
Aug 27, 2015 10.89 11.33 10.73 10.97 981,601 +0.10(+0.94%)
Aug 26, 2015 10.91 10.92 10.57 10.86 291,718 +0.17(+1.62%)
Aug 25, 2015 10.73 10.96 10.52 10.69 366,379 +0.25(+2.39%)
Aug 24, 2015 10.73 11.09 8.878 10.44 1,279,852 -0.52(-4.71%)
Aug 21, 2015 11.03 11.11 10.91 10.96 462,297 -0.10(-0.93%)
Aug 20, 2015 10.90 11.16 10.87 11.06 507,047 +0.12(+1.06%)
Aug 19, 2015 10.93 11.08 10.85 10.94 318,559 -0.04(-0.37%)
Aug 18, 2015 10.93 11.01 10.82 10.98 240,461 +0.04(+0.37%)
Aug 17, 2015 11.13 11.17 10.93 10.94 626,799 -0.10(-0.89%)
Aug 14, 2015 11.12 11.12 10.79 11.04 729,822 +0.12(+1.06%)
Aug 13, 2015 10.87 10.95 10.69 10.93 407,767 +0.04(+0.33%)
Aug 12, 2015 10.74 11.05 10.65 10.89 453,558 +0.09(+0.82%)
Aug 11, 2015 10.69 10.93 10.43 10.80 650,644 +0.12(+1.08%)
Aug 10, 2015 10.40 10.80 10.29 10.69 788,813 +0.21(+2.04%)
Aug 07, 2015 10.60 10.71 10.39 10.47 716,896 -0.05(-0.51%)
Aug 06, 2015 10.28 10.68 10.17 10.52 917,360 +0.06(+0.55%)
Aug 05, 2015 10.54 10.73 10.39 10.47 1,267,718 -0.02(-0.23%)
Aug 04, 2015 10.52 10.58 10.19 10.49 2,081,530 -0.08(-0.74%)
Aug 03, 2015 10.65 10.81 10.40 10.57 1,138,488 -0.08(-0.77%)
Jul 31, 2015 10.82 10.90 10.63 10.65 575,491 -0.18(-1.68%)
Jul 30, 2015 10.92 10.98 10.62 10.83 774,846 -0.09(-0.79%)
Jul 29, 2015 10.43 10.92 10.30 10.92 2,058,592 +0.49(+4.73%)
Jul 28, 2015 10.04 10.52 10.04 10.43 1,582,147 +0.38(+3.83%)
Jul 27, 2015 10.05 10.18 9.951 10.04 644,218 -0.00(-0.04%)
Jul 24, 2015 9.998 10.08 9.847 10.05 485,985 -0.05(-0.47%)
Jul 23, 2015 10.21 10.25 9.972 10.09 498,938 -0.13(-1.31%)
Jul 22, 2015 10.19 10.25 10.02 10.23 592,864 -0.10(-0.92%)
Jul 21, 2015 10.38 10.43 10.21 10.32 585,497 -0.11(-1.04%)
Jul 20, 2015 10.47 10.50 10.19 10.43 985,645 -0.13(-1.19%)
Jul 17, 2015 10.68 10.76 10.35 10.56 1,108,544 -0.22(-2.05%)
Jul 16, 2015 10.71 10.79 10.60 10.78 618,296 +0.06(+0.53%)
Jul 15, 2015 10.76 10.85 10.64 10.72 621,120 -0.03(-0.32%)
Jul 14, 2015 10.90 10.90 10.67 10.76 639,096 -0.05(-0.44%)
Jul 13, 2015 10.63 10.92 10.57 10.80 717,092 +0.12(+1.13%)
Jul 10, 2015 10.59 10.74 10.51 10.68 757,673 +0.06(+0.53%)
Jul 09, 2015 10.63 10.83 10.58 10.63 638,565 -0.01(-0.08%)
Jul 08, 2015 10.62 10.71 10.51 10.63 448,004 -0.05(-0.49%)
Jul 07, 2015 10.85 10.85 10.39 10.69 795,381 -0.14(-1.28%)
Jul 06, 2015 10.73 10.92 10.63 10.82 714,833 +0.07(+0.68%)
Jul 02, 2015 10.98 10.75 10.75 10.75 846,199 -0.07(-0.68%)
Jul 01, 2015 10.93 10.93 10.56 10.82 805,162 +0.03(+0.24%)
Jun 30, 2015 10.86 10.92 10.69 10.80 1,387,057 +0.14(+1.30%)
Jun 29, 2015 10.51 10.76 10.48 10.66 919,419 +0.11(+1.07%)
Jun 26, 2015 10.42 10.69 10.24 10.55 939,385 +0.05(+0.45%)
Jun 25, 2015 10.80 10.91 10.43 10.50 1,449,340 -0.28(-2.57%)
Jun 24, 2015 10.70 10.82 10.70 10.78 360,588 +0.04(+0.40%)
Jun 23, 2015 10.80 10.85 10.43 10.73 1,023,996 +0.00(+0.04%)
Jun 22, 2015 10.80 11.00 10.71 10.73 883,495 -0.11(-1.04%)
Jun 19, 2015 10.93 11.11 10.71 10.84 1,520,921 -0.23(-2.07%)
Jun 18, 2015 11.14 11.27 11.01 11.07 561,047 -0.13(-1.16%)
Jun 17, 2015 11.42 11.53 10.98 11.20 782,208 -0.16(-1.41%)
Jun 16, 2015 11.23 11.61 11.19 11.36 702,664 +0.00(+0.00%)
Jun 15, 2015 11.38 11.59 11.20 11.36 626,499 -0.08(-0.68%)
Jun 12, 2015 11.52 11.73 11.41 11.44 611,752 -0.25(-2.11%)
Jun 11, 2015 11.73 11.88 11.36 11.69 1,591,878 -0.05(-0.41%)
Jun 10, 2015 12.17 12.28 11.47 11.73 1,407,811 -0.47(-3.86%)
Jun 09, 2015 12.46 12.58 12.12 12.20 404,509 -0.26(-2.05%)
Jun 08, 2015 12.59 12.94 12.40 12.46 548,534 -0.26(-2.07%)
Jun 05, 2015 12.78 12.78 12.50 12.72 506,036 +0.00(+0.00%)
Jun 04, 2015 13.03 13.03 12.58 12.72 418,077 -0.32(-2.49%)
Jun 03, 2015 13.24 13.37 12.98 13.05 432,874 -0.16(-1.18%)
Jun 02, 2015 13.11 13.27 13.01 13.20 514,295 +0.09(+0.66%)
Jun 01, 2015 12.91 13.24 12.88 13.12 458,944 +0.14(+1.10%)
May 29, 2015 12.83 13.12 12.58 12.97 513,840 +0.11(+0.84%)
May 28, 2015 12.74 12.91 12.66 12.87 459,564 +0.13(+1.05%)
May 27, 2015 12.75 12.98 12.64 12.73 638,814 +0.03(+0.27%)
May 26, 2015 13.18 13.24 12.48 12.70 1,080,752 -0.58(-4.33%)
May 22, 2015 13.48 13.27 13.27 13.27 491,863 -0.20(-1.51%)
May 21, 2015 13.63 13.86 13.43 13.48 352,752 -0.12(-0.86%)
May 20, 2015 13.79 13.94 13.48 13.59 318,259 -0.24(-1.72%)
May 19, 2015 13.93 14.07 13.81 13.83 506,177 -0.14(-1.02%)
May 18, 2015 14.13 14.13 13.79 13.97 387,617 -0.14(-0.98%)
May 15, 2015 14.15 14.15 13.80 14.11 325,570 +0.19(+1.37%)
May 14, 2015 13.84 14.06 13.76 13.92 360,461 +0.15(+1.07%)
May 13, 2015 13.79 13.94 13.70 13.78 430,338 +0.01(+0.06%)
May 12, 2015 13.82 14.17 13.71 13.77 403,811 -0.01(-0.06%)
May 11, 2015 13.58 13.89 13.52 13.78 426,548 +0.20(+1.50%)
May 08, 2015 13.79 13.96 13.48 13.57 748,707 -0.14(-1.04%)
May 07, 2015 13.99 14.05 13.62 13.71 731,443 -0.39(-2.76%)
May 06, 2015 14.39 14.53 13.85 14.10 543,259 -0.24(-1.65%)
May 05, 2015 14.60 14.71 14.34 14.34 463,760 -0.18(-1.26%)
May 04, 2015 14.57 14.71 14.35 14.52 630,274 +0.02(+0.12%)
May 01, 2015 14.59 14.71 14.33 14.51 885,181 -0.11(-0.78%)
Apr 30, 2015 14.67 14.72 14.19 14.62 950,394 +0.08(+0.55%)
Apr 29, 2015 13.99 14.66 13.98 14.54 598,024 +0.54(+3.85%)
Apr 28, 2015 13.93 14.16 13.87 14.00 602,190 +0.06(+0.43%)
Apr 27, 2015 13.89 14.04 13.79 13.94 435,148 +0.17(+1.23%)
Apr 24, 2015 13.91 14.20 13.68 13.77 805,350 -0.21(-1.52%)
Apr 23, 2015 13.96 14.16 13.81 13.98 527,582 +0.11(+0.83%)
Apr 22, 2015 13.77 14.01 13.77 13.87 400,332 +0.11(+0.77%)
Apr 21, 2015 14.13 14.20 13.73 13.76 391,460 -0.29(-2.05%)
Apr 20, 2015 13.91 14.20 13.79 14.05 480,855 +0.16(+1.16%)
Apr 17, 2015 14.10 14.22 13.77 13.89 763,881 -0.32(-2.27%)
Apr 16, 2015 14.23 14.47 13.92 14.21 496,283 +0.07(+0.51%)
Apr 15, 2015 13.66 14.21 13.66 14.14 631,849 +0.42(+3.03%)
Apr 14, 2015 14.05 14.05 13.64 13.73 526,236 -0.26(-1.88%)
Apr 13, 2015 14.29 14.29 13.96 13.99 429,846 -0.33(-2.28%)
Apr 10, 2015 13.97 14.35 13.85 14.32 541,471 +0.31(+2.24%)
Apr 09, 2015 13.76 14.03 13.66 14.00 304,262 +0.20(+1.44%)
Apr 08, 2015 14.12 14.17 13.54 13.80 405,881 -0.24(-1.72%)
Apr 07, 2015 14.26 14.59 14.01 14.04 656,632 -0.18(-1.28%)
Apr 06, 2015 14.00 14.32 13.94 14.23 577,089 +0.22(+1.57%)
Apr 02, 2015 13.89 14.01 14.01 14.01 516,546 +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.