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 )

22.19 -0.29 (-1.29%)
Streaming Delayed Price Updated: 2:03 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 31, 2020 2.403 2.420 2.338 2.389 412,887 -0.06(-2.38%)
Jul 30, 2020 2.476 2.476 2.381 2.447 536,559 -0.04(-1.47%)
Jul 29, 2020 2.381 2.505 2.345 2.483 519,611 +0.09(+3.96%)
Jul 28, 2020 2.462 2.465 2.367 2.389 622,831 -0.10(-4.09%)
Jul 27, 2020 2.505 2.516 2.367 2.491 884,218 +0.02(+0.89%)
Jul 24, 2020 2.360 2.476 2.341 2.469 589,191 +0.11(+4.63%)
Jul 23, 2020 2.316 2.411 2.301 2.360 455,194 +0.03(+1.25%)
Jul 22, 2020 2.338 2.352 2.301 2.331 283,731 -0.03(-1.23%)
Jul 21, 2020 2.287 2.395 2.287 2.360 503,848 +0.07(+3.18%)
Jul 20, 2020 2.280 2.316 2.236 2.287 525,311 +0.00(+0.00%)
Jul 17, 2020 2.331 2.367 2.265 2.287 281,894 -0.03(-1.26%)
Jul 16, 2020 2.338 2.389 2.294 2.316 319,291 -0.05(-2.15%)
Jul 15, 2020 2.265 2.379 2.250 2.367 454,465 +0.12(+5.18%)
Jul 14, 2020 2.258 2.294 2.221 2.250 458,518 -0.01(-0.64%)
Jul 13, 2020 2.374 2.389 2.258 2.265 1,413,379 -0.09(-4.01%)
Jul 10, 2020 2.316 2.403 2.303 2.360 556,923 +0.01(+0.31%)
Jul 09, 2020 2.403 2.418 2.323 2.352 833,947 -0.07(-2.71%)
Jul 08, 2020 2.381 2.447 2.367 2.418 480,922 +0.02(+0.91%)
Jul 07, 2020 2.462 2.476 2.381 2.396 475,613 -0.09(-3.52%)
Jul 06, 2020 2.469 2.505 2.396 2.483 856,564 +0.10(+4.28%)
Jul 02, 2020 2.411 2.491 2.360 2.381 624,891 +0.01(+0.46%)
Jul 01, 2020 2.389 2.491 2.367 2.371 664,389 -0.00(-0.15%)
Jun 30, 2020 2.447 2.469 2.360 2.374 951,773 -0.10(-4.12%)
Jun 29, 2020 2.527 2.564 2.425 2.476 794,069 -0.03(-1.16%)
Jun 26, 2020 2.600 2.600 2.502 2.505 1,063,867 -0.09(-3.64%)
Jun 25, 2020 2.476 2.600 2.440 2.600 727,584 +0.11(+4.39%)
Jun 24, 2020 2.556 2.564 2.462 2.491 803,793 -0.12(-4.74%)
Jun 23, 2020 2.636 2.760 2.556 2.615 995,252 +0.03(+1.13%)
Jun 22, 2020 2.564 2.629 2.520 2.585 728,150 +0.02(+0.85%)
Jun 19, 2020 2.658 2.717 2.418 2.564 5,570,885 -0.01(-0.56%)
Jun 18, 2020 2.629 2.695 2.542 2.578 874,809 -0.02(-0.84%)
Jun 17, 2020 2.826 2.826 2.593 2.600 1,163,454 -0.17(-6.05%)
Jun 16, 2020 2.884 2.957 2.724 2.767 1,491,948 +0.07(+2.43%)
Jun 15, 2020 2.833 2.862 2.673 2.702 1,688,500 -0.23(-7.94%)
Jun 12, 2020 3.044 3.044 2.804 2.935 1,072,380 +0.13(+4.68%)
Jun 11, 2020 2.811 3.103 2.658 2.804 1,289,012 -0.27(-8.77%)
Jun 10, 2020 3.204 3.270 2.906 3.073 1,508,210 -0.20(-6.01%)
Jun 09, 2020 3.634 3.634 3.132 3.270 1,855,016 -0.30(-8.37%)
Jun 08, 2020 3.022 3.576 2.986 3.569 3,469,672 +0.82(+29.97%)
Jun 05, 2020 2.593 2.826 2.585 2.746 2,795,328 +0.36(+15.29%)
Jun 04, 2020 2.294 2.549 2.287 2.381 2,152,816 +0.12(+5.14%)
Jun 03, 2020 2.287 2.396 2.258 2.265 1,611,039 +0.04(+1.63%)
Jun 02, 2020 2.287 2.323 2.214 2.229 1,403,747 +0.00(+0.00%)
Jun 01, 2020 2.323 2.403 2.229 2.229 1,365,553 -0.08(-3.47%)
May 29, 2020 2.396 2.440 2.258 2.309 770,575 -0.07(-3.06%)
May 28, 2020 2.374 2.491 2.272 2.381 744,277 +0.04(+1.55%)
May 27, 2020 2.331 2.374 2.250 2.345 647,660 +0.07(+2.88%)
May 26, 2020 2.309 2.403 2.265 2.280 959,751 +0.04(+1.95%)
May 22, 2020 2.294 2.298 2.199 2.236 555,825 -0.02(-0.97%)
May 21, 2020 2.250 2.331 2.221 2.258 712,363 +0.01(+0.65%)
May 20, 2020 2.250 2.316 2.236 2.243 760,792 +0.04(+1.65%)
May 19, 2020 2.403 2.403 2.192 2.207 791,503 -0.09(-4.11%)
May 18, 2020 2.185 2.425 2.134 2.301 1,544,277 +0.23(+11.27%)
May 15, 2020 2.068 2.154 2.061 2.068 898,547 +0.01(+0.35%)
May 14, 2020 2.112 2.214 2.046 2.061 1,086,650 -0.04(-2.08%)
May 13, 2020 2.345 2.367 2.061 2.105 1,971,040 -0.25(-10.53%)
May 12, 2020 2.469 2.527 2.352 2.352 815,128 -0.10(-4.15%)
May 11, 2020 2.447 2.542 2.401 2.454 805,721 +0.01(+0.30%)
May 08, 2020 2.425 2.491 2.331 2.447 1,358,394 -0.04(-1.47%)
May 07, 2020 2.491 2.549 2.403 2.483 731,585 +0.07(+2.71%)
May 06, 2020 2.593 2.629 2.403 2.418 1,027,560 -0.11(-4.32%)
May 05, 2020 2.644 2.753 2.505 2.527 949,452 -0.02(-0.86%)
May 04, 2020 2.593 2.724 2.476 2.549 721,871 -0.09(-3.32%)
May 01, 2020 2.709 2.746 2.571 2.636 1,186,071 -0.19(-6.70%)
Apr 30, 2020 2.818 2.979 2.622 2.826 1,540,811 +0.09(+3.19%)
Apr 29, 2020 2.476 2.913 2.454 2.738 2,018,042 +0.36(+14.98%)
Apr 28, 2020 2.549 2.571 2.360 2.381 1,689,999 -0.09(-3.54%)
Apr 27, 2020 2.513 2.527 2.338 2.469 1,254,890 +0.03(+1.19%)
Apr 24, 2020 2.542 2.651 2.403 2.440 934,797 -0.04(-1.47%)
Apr 23, 2020 2.498 2.708 2.440 2.476 960,000 +0.01(+0.29%)
Apr 22, 2020 2.585 2.615 2.469 2.469 876,965 -0.05(-2.02%)
Apr 21, 2020 2.411 2.578 2.403 2.520 947,208 +0.02(+0.87%)
Apr 20, 2020 2.615 2.687 2.469 2.498 1,175,087 -0.13(-4.99%)
Apr 17, 2020 2.775 2.826 2.564 2.629 1,033,933 +0.08(+3.14%)
Apr 16, 2020 2.775 2.855 2.534 2.549 882,720 -0.17(-6.42%)
Apr 15, 2020 2.935 2.971 2.593 2.724 1,373,470 -0.45(-14.22%)
Apr 14, 2020 2.717 3.197 2.709 3.175 1,456,112 +0.47(+17.20%)
Apr 13, 2020 2.425 2.760 2.287 2.709 1,383,621 +0.30(+12.39%)
Apr 09, 2020 2.272 2.469 2.243 2.411 1,698,782 +0.23(+10.33%)
Apr 08, 2020 2.360 2.381 2.112 2.185 1,432,744 -0.08(-3.54%)
Apr 07, 2020 2.396 2.454 2.236 2.265 1,034,124 -0.04(-1.58%)
Apr 06, 2020 2.229 2.396 2.185 2.301 855,773 +0.12(+5.33%)
Apr 03, 2020 2.374 2.403 2.010 2.185 1,327,362 -0.14(-5.96%)
Apr 02, 2020 2.178 2.447 2.097 2.323 1,121,580 +0.30(+14.75%)
Apr 01, 2020 2.221 2.243 1.966 2.025 1,277,184 -0.23(-10.32%)
Mar 31, 2020 2.258 2.549 2.185 2.258 1,455,089 -0.01(-0.64%)
Mar 30, 2020 2.476 2.600 2.229 2.272 1,677,642 -0.35(-13.33%)
Mar 27, 2020 2.702 2.804 2.540 2.622 913,239 -0.11(-4.00%)
Mar 26, 2020 2.804 2.964 2.651 2.731 1,349,301 -0.08(-2.85%)
Mar 25, 2020 2.840 3.073 2.717 2.811 1,110,466 -0.01(-0.52%)
Mar 24, 2020 2.797 2.906 2.564 2.826 900,542 +0.33(+13.12%)
Mar 23, 2020 2.804 2.942 2.491 2.498 1,550,970 -0.33(-11.60%)
Mar 20, 2020 3.867 3.896 2.826 2.826 1,548,429 -1.11(-28.15%)
Mar 19, 2020 2.338 3.933 2.316 3.933 2,170,094 +1.65(+71.97%)
Mar 18, 2020 2.986 3.044 2.207 2.287 2,060,377 -0.80(-25.94%)
Mar 17, 2020 3.022 3.394 2.877 3.088 750,998 +0.07(+2.17%)
Mar 16, 2020 2.818 3.124 2.811 3.022 1,202,526 -0.41(-11.89%)
Mar 13, 2020 3.357 3.561 2.935 3.430 1,664,180 +0.25(+7.78%)
Mar 12, 2020 3.321 3.387 3.103 3.183 1,421,332 -0.52(-14.15%)
Mar 11, 2020 4.006 4.086 3.692 3.707 1,205,049 -0.44(-10.54%)
Mar 10, 2020 3.787 4.319 3.576 4.144 1,362,085 +0.55(+15.42%)
Mar 09, 2020 3.976 4.049 3.467 3.590 2,239,590 -0.90(-20.10%)
Mar 06, 2020 4.748 4.850 4.406 4.494 1,187,033 -0.34(-7.08%)
Mar 05, 2020 4.989 5.050 4.770 4.836 601,090 -0.15(-2.92%)
Mar 04, 2020 4.989 5.054 4.804 4.981 692,017 +0.08(+1.63%)
Mar 03, 2020 5.207 5.236 4.843 4.901 652,446 -0.23(-4.40%)
Mar 02, 2020 4.981 5.229 4.836 5.127 862,979 +0.22(+4.45%)
Feb 28, 2020 4.341 5.003 4.341 4.909 2,164,121 +0.31(+6.81%)
Feb 27, 2020 4.931 4.981 4.552 4.595 2,613,264 -0.42(-8.28%)
Feb 26, 2020 5.091 5.215 4.981 5.011 1,044,980 -0.10(-1.99%)
Feb 25, 2020 5.367 5.389 5.062 5.113 1,010,846 -0.25(-4.75%)
Feb 24, 2020 5.273 5.455 5.113 5.367 730,490 -0.13(-2.38%)
Feb 21, 2020 5.404 5.557 5.214 5.499 919,967 +0.09(+1.75%)
Feb 20, 2020 5.535 5.542 5.367 5.404 650,273 -0.10(-1.85%)
Feb 19, 2020 5.462 5.579 5.316 5.506 897,560 +0.02(+0.40%)
Feb 18, 2020 5.768 5.865 5.440 5.484 2,152,948 -0.37(-6.34%)
Feb 14, 2020 5.914 5.943 5.673 5.855 1,668,436 +0.12(+2.16%)
Feb 13, 2020 5.710 5.783 5.615 5.732 1,138,586 -0.01(-0.25%)
Feb 12, 2020 5.688 5.797 5.652 5.746 1,372,719 +0.06(+1.02%)
Feb 11, 2020 6.008 6.023 5.608 5.688 1,411,919 -0.28(-4.76%)
Feb 10, 2020 6.307 6.351 5.906 5.972 1,366,881 -0.26(-4.21%)
Feb 07, 2020 6.518 6.518 6.088 6.234 1,506,275 -0.29(-4.46%)
Feb 06, 2020 6.729 6.737 6.336 6.525 2,985,587 -0.19(-2.82%)
Feb 05, 2020 6.352 6.736 6.352 6.715 1,624,091 +0.46(+7.37%)
Feb 04, 2020 6.163 6.401 6.108 6.254 2,438,950 +0.24(+4.07%)
Feb 03, 2020 6.422 6.457 5.891 6.010 2,401,503 -0.30(-4.76%)
Jan 31, 2020 6.422 6.436 6.282 6.310 893,117 -0.14(-2.16%)
Jan 30, 2020 6.491 6.533 6.289 6.450 1,181,313 -0.07(-1.07%)
Jan 29, 2020 6.491 6.659 6.443 6.519 1,080,301 +0.04(+0.65%)
Jan 28, 2020 6.547 6.750 6.394 6.477 1,329,981 +0.04(+0.65%)
Jan 27, 2020 6.736 6.840 6.275 6.436 3,370,532 -0.50(-7.15%)
Jan 24, 2020 7.099 7.099 6.868 6.931 1,857,724 -0.12(-1.68%)
Jan 23, 2020 7.168 7.189 7.008 7.050 672,709 -0.10(-1.46%)
Jan 22, 2020 7.364 7.399 7.071 7.155 1,017,957 -0.20(-2.66%)
Jan 21, 2020 7.643 7.678 7.343 7.350 912,874 -0.33(-4.27%)
Jan 17, 2020 7.734 7.804 7.615 7.678 1,174,491 -0.05(-0.63%)
Jan 16, 2020 7.880 7.992 7.713 7.727 779,068 -0.19(-2.38%)
Jan 15, 2020 7.887 8.006 7.713 7.915 1,008,621 +0.08(+0.98%)
Jan 14, 2020 7.999 8.034 7.818 7.839 439,524 -0.16(-2.01%)
Jan 13, 2020 7.936 8.055 7.915 7.999 388,102 +0.06(+0.70%)
Jan 10, 2020 8.327 8.327 7.915 7.943 824,063 -0.29(-3.56%)
Jan 09, 2020 8.139 8.243 8.055 8.236 685,031 +0.15(+1.81%)
Jan 08, 2020 8.306 8.390 8.006 8.090 807,409 -0.20(-2.36%)
Jan 07, 2020 8.250 8.366 8.132 8.285 774,260 +0.03(+0.42%)
Jan 06, 2020 8.125 8.320 8.097 8.250 704,015 +0.12(+1.46%)
Jan 03, 2020 8.160 8.167 7.968 8.132 520,770 +0.06(+0.78%)
Jan 02, 2020 7.678 8.076 7.678 8.069 1,064,244 +0.52(+6.84%)
Dec 31, 2019 7.720 7.748 7.504 7.552 1,425,349 -0.15(-1.99%)
Dec 30, 2019 7.929 8.097 7.678 7.706 1,409,985 -0.17(-2.21%)
Dec 27, 2019 7.552 7.880 7.497 7.880 1,393,544 +0.33(+4.34%)
Dec 26, 2019 7.573 7.643 7.479 7.552 937,659 -0.01(-0.18%)
Dec 24, 2019 7.392 7.573 7.336 7.566 703,434 +0.14(+1.88%)
Dec 23, 2019 7.566 7.608 7.399 7.427 1,158,608 -0.14(-1.85%)
Dec 20, 2019 7.664 7.727 7.483 7.566 3,879,918 -0.10(-1.28%)
Dec 19, 2019 7.853 8.027 7.524 7.664 784,784 -0.13(-1.61%)
Dec 18, 2019 7.343 7.846 7.343 7.790 875,011 +0.46(+6.29%)
Dec 17, 2019 7.329 7.497 7.280 7.329 1,001,790 +0.05(+0.67%)
Dec 16, 2019 6.980 7.329 6.980 7.280 1,386,306 +0.31(+4.51%)
Dec 13, 2019 7.189 7.196 6.931 6.966 1,087,385 -0.22(-3.11%)
Dec 12, 2019 6.959 7.238 6.889 7.189 1,081,875 +0.22(+3.10%)
Dec 11, 2019 7.022 7.106 6.955 6.973 881,890 -0.12(-1.67%)
Dec 10, 2019 7.078 7.162 7.015 7.092 749,588 -0.03(-0.49%)
Dec 09, 2019 6.987 7.127 6.917 7.127 950,984 +0.07(+0.99%)
Dec 06, 2019 7.155 7.175 7.043 7.057 841,971 -0.08(-1.08%)
Dec 05, 2019 7.029 7.155 6.917 7.134 929,373 +0.05(+0.69%)
Dec 04, 2019 7.175 7.245 6.987 7.085 517,269 -0.04(-0.59%)
Dec 03, 2019 6.980 7.141 6.861 7.127 967,694 +0.07(+0.99%)
Dec 02, 2019 7.350 7.417 6.956 7.057 1,259,740 -0.27(-3.71%)
Nov 29, 2019 7.406 7.462 7.245 7.329 714,465 -0.12(-1.59%)
Nov 27, 2019 7.490 7.518 7.294 7.448 941,254 -0.06(-0.74%)
Nov 26, 2019 7.755 7.839 7.420 7.504 1,158,084 -0.27(-3.50%)
Nov 25, 2019 7.629 7.873 7.573 7.776 965,975 +0.10(+1.27%)
Nov 22, 2019 7.887 8.034 7.671 7.678 769,336 -0.20(-2.48%)
Nov 21, 2019 7.873 7.950 7.622 7.873 1,194,259 +0.00(+0.00%)
Nov 20, 2019 8.090 8.090 7.825 7.873 901,493 -0.28(-3.42%)
Nov 19, 2019 8.118 8.188 7.929 8.153 1,124,140 -0.07(-0.85%)
Nov 18, 2019 8.523 8.578 8.111 8.222 1,146,995 -0.38(-4.38%)
Nov 15, 2019 8.369 8.634 8.348 8.599 1,481,079 +0.27(+3.18%)
Nov 14, 2019 8.229 8.376 8.076 8.334 695,464 +0.06(+0.76%)
Nov 13, 2019 8.404 8.509 8.160 8.271 1,080,092 -0.20(-2.39%)
Nov 12, 2019 8.362 8.585 8.299 8.474 893,216 +0.13(+1.59%)
Nov 11, 2019 8.083 8.362 7.978 8.341 1,547,946 +0.17(+2.05%)
Nov 08, 2019 8.104 8.229 7.957 8.174 1,000,423 +0.00(+0.00%)
Nov 07, 2019 8.551 8.725 7.894 8.174 1,789,173 -0.32(-3.78%)
Nov 06, 2019 8.544 8.544 8.376 8.495 1,277,423 -0.01(-0.08%)
Nov 05, 2019 8.595 8.635 8.361 8.502 1,559,854 +0.05(+0.55%)
Nov 04, 2019 8.388 8.535 8.141 8.455 1,962,103 +0.36(+4.46%)
Nov 01, 2019 7.653 8.129 7.579 8.094 1,655,514 +0.47(+6.23%)
Oct 31, 2019 7.319 7.619 6.884 7.619 2,592,044 +0.30(+4.11%)
Oct 30, 2019 7.753 7.853 7.252 7.319 4,142,612 -0.47(-6.09%)
Oct 29, 2019 8.388 8.455 7.740 7.793 3,071,012 -0.59(-7.09%)
Oct 28, 2019 9.056 9.236 8.281 8.388 2,821,033 -0.74(-8.06%)
Oct 25, 2019 9.203 9.324 9.056 9.123 605,949 -0.11(-1.16%)
Oct 24, 2019 9.471 9.479 9.217 9.230 675,028 -0.23(-2.47%)
Oct 23, 2019 9.424 9.484 9.377 9.464 434,208 +0.05(+0.57%)
Oct 22, 2019 9.304 9.564 9.297 9.411 564,238 +0.09(+1.00%)
Oct 21, 2019 9.203 9.371 9.163 9.317 535,906 +0.18(+1.98%)
Oct 18, 2019 9.036 9.244 8.990 9.137 847,132 +0.09(+0.96%)
Oct 17, 2019 9.083 9.157 9.030 9.050 492,478 -0.04(-0.44%)
Oct 16, 2019 9.157 9.224 9.090 9.090 326,497 -0.06(-0.66%)
Oct 15, 2019 9.030 9.177 8.990 9.150 696,653 +0.12(+1.33%)
Oct 14, 2019 9.264 9.344 8.956 9.030 1,339,972 -0.31(-3.36%)
Oct 11, 2019 9.371 9.404 9.244 9.344 764,244 +0.01(+0.07%)
Oct 10, 2019 9.324 9.411 9.224 9.337 548,785 +0.06(+0.65%)
Oct 09, 2019 9.324 9.424 9.230 9.277 998,340 +0.13(+1.46%)
Oct 08, 2019 9.645 9.715 9.123 9.143 1,208,733 -0.49(-5.13%)
Oct 07, 2019 9.858 9.899 9.631 9.638 725,962 -0.22(-2.24%)
Oct 04, 2019 9.932 9.945 9.818 9.858 479,972 +0.03(+0.34%)
Oct 03, 2019 9.925 9.960 9.725 9.825 868,667 -0.05(-0.47%)
Oct 02, 2019 10.23 10.29 9.832 9.872 925,617 -0.35(-3.46%)
Oct 01, 2019 10.67 10.78 10.11 10.23 1,306,710 -0.47(-4.43%)
Sep 30, 2019 10.66 10.79 10.54 10.70 486,438 +0.04(+0.38%)
Sep 27, 2019 10.59 10.69 10.51 10.66 280,083 +0.09(+0.88%)
Sep 26, 2019 10.70 10.71 10.33 10.57 505,857 -0.07(-0.69%)
Sep 25, 2019 10.59 10.73 10.55 10.64 348,703 +0.06(+0.57%)
Sep 24, 2019 10.48 10.61 10.46 10.58 303,374 +0.05(+0.44%)
Sep 23, 2019 10.56 10.77 10.53 10.53 472,961 -0.15(-1.38%)
Sep 20, 2019 10.56 10.69 10.46 10.68 610,438 +0.16(+1.52%)
Sep 19, 2019 10.65 10.67 10.44 10.52 271,839 -0.05(-0.44%)
Sep 18, 2019 10.48 10.71 10.43 10.57 418,899 +0.07(+0.64%)
Sep 17, 2019 10.73 10.73 10.43 10.50 359,346 -0.21(-1.94%)
Sep 16, 2019 10.69 10.80 10.53 10.71 508,403 +0.07(+0.63%)
Sep 13, 2019 10.79 10.91 10.55 10.64 452,292 +0.04(+0.38%)
Sep 12, 2019 10.99 11.02 10.60 10.60 472,063 -0.43(-3.88%)
Sep 11, 2019 11.19 11.19 11.01 11.03 362,359 -0.12(-1.08%)
Sep 10, 2019 10.95 11.16 10.92 11.15 710,288 +0.17(+1.58%)
Sep 09, 2019 10.69 11.02 10.69 10.97 450,006 +0.31(+2.95%)
Sep 06, 2019 10.84 10.89 10.66 10.66 293,249 -0.22(-2.03%)
Sep 05, 2019 10.74 10.96 10.61 10.88 651,862 +0.32(+3.04%)
Sep 04, 2019 10.49 10.89 10.42 10.56 807,966 +0.14(+1.35%)
Sep 03, 2019 10.34 10.43 10.15 10.42 488,866 +0.08(+0.78%)
Aug 30, 2019 10.34 10.39 10.11 10.34 1,045,824 +0.15(+1.44%)
Aug 29, 2019 9.932 10.21 9.932 10.19 398,804 +0.28(+2.83%)
Aug 28, 2019 9.992 9.992 9.825 9.912 445,449 -0.07(-0.74%)
Aug 27, 2019 10.19 10.26 9.959 9.985 322,215 -0.19(-1.84%)
Aug 26, 2019 10.57 10.57 10.15 10.17 443,440 -0.32(-3.06%)
Aug 23, 2019 10.41 10.61 10.36 10.49 614,926 +0.15(+1.49%)
Aug 22, 2019 10.26 10.46 10.21 10.34 515,931 +0.16(+1.58%)
Aug 21, 2019 10.03 10.19 9.965 10.18 694,892 +0.26(+2.63%)
Aug 20, 2019 10.07 10.07 9.865 9.919 530,125 -0.13(-1.33%)
Aug 19, 2019 10.07 10.16 9.972 10.05 536,693 +0.05(+0.53%)
Aug 16, 2019 9.705 9.999 9.678 9.999 582,459 +0.31(+3.24%)
Aug 15, 2019 9.818 9.992 9.631 9.685 726,821 -0.11(-1.09%)
Aug 14, 2019 10.07 10.11 9.705 9.792 749,175 -0.21(-2.07%)
Aug 13, 2019 9.899 10.11 9.732 9.999 1,066,642 +0.18(+1.84%)
Aug 12, 2019 10.69 10.85 9.758 9.818 1,731,047 -0.88(-8.19%)
Aug 09, 2019 11.03 11.20 10.67 10.69 456,182 -0.31(-2.79%)
Aug 08, 2019 10.73 11.01 10.71 11.00 1,190,066 +0.23(+2.17%)
Aug 07, 2019 10.93 10.96 10.61 10.77 1,037,535 -0.23(-2.13%)
Aug 06, 2019 11.34 11.37 10.97 11.00 672,014 -0.05(-0.48%)
Aug 05, 2019 11.25 11.25 10.98 11.05 917,819 -0.05(-0.41%)
Aug 02, 2019 11.33 11.33 11.05 11.10 618,162 -0.12(-1.04%)
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.