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 )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2020 2.326 2.627 2.251 2.326 1,412,148 -0.02(-0.64%)
Mar 30, 2020 2.551 2.679 2.296 2.341 1,628,133 -0.36(-13.33%)
Mar 27, 2020 2.784 2.889 2.617 2.702 886,289 -0.11(-4.00%)
Mar 26, 2020 2.889 3.054 2.732 2.814 1,309,482 -0.08(-2.85%)
Mar 25, 2020 2.927 3.167 2.799 2.897 1,077,696 -0.02(-0.52%)
Mar 24, 2020 2.882 2.994 2.642 2.912 873,966 +0.34(+13.12%)
Mar 23, 2020 2.889 3.032 2.566 2.574 1,505,200 -0.34(-11.60%)
Mar 20, 2020 3.985 4.015 2.912 2.912 1,502,733 -1.14(-28.15%)
Mar 19, 2020 2.409 4.052 2.386 4.052 2,106,052 +1.70(+71.97%)
Mar 18, 2020 3.077 3.137 2.274 2.356 1,999,573 -0.83(-25.94%)
Mar 17, 2020 3.114 3.497 2.964 3.182 728,835 +0.07(+2.17%)
Mar 16, 2020 2.904 3.219 2.897 3.114 1,167,039 -0.42(-11.89%)
Mar 13, 2020 3.459 3.670 3.024 3.535 1,615,068 +0.26(+7.78%)
Mar 12, 2020 3.422 3.490 3.197 3.279 1,379,387 -0.54(-14.15%)
Mar 11, 2020 4.127 4.210 3.805 3.820 1,169,487 -0.45(-10.54%)
Mar 10, 2020 3.902 4.450 3.685 4.270 1,321,888 +0.57(+15.42%)
Mar 09, 2020 4.097 4.172 3.572 3.700 2,173,497 -0.93(-20.10%)
Mar 06, 2020 4.893 4.998 4.540 4.630 1,152,002 -0.35(-7.08%)
Mar 05, 2020 5.140 5.204 4.915 4.983 583,351 -0.15(-2.92%)
Mar 04, 2020 5.140 5.208 4.950 5.133 671,595 +0.08(+1.63%)
Mar 03, 2020 5.366 5.396 4.990 5.050 633,192 -0.23(-4.40%)
Mar 02, 2020 5.133 5.388 4.983 5.283 837,511 +0.23(+4.45%)
Feb 28, 2020 4.473 5.155 4.473 5.058 2,100,255 +0.32(+6.81%)
Feb 27, 2020 5.080 5.133 4.690 4.735 2,536,144 -0.43(-8.28%)
Feb 26, 2020 5.246 5.373 5.133 5.163 1,014,141 -0.11(-1.99%)
Feb 25, 2020 5.531 5.553 5.216 5.268 981,015 -0.26(-4.75%)
Feb 24, 2020 5.433 5.621 5.268 5.531 708,932 -0.14(-2.38%)
Feb 21, 2020 5.568 5.726 5.373 5.666 892,818 +0.10(+1.75%)
Feb 20, 2020 5.703 5.711 5.531 5.568 631,082 -0.11(-1.85%)
Feb 19, 2020 5.628 5.748 5.478 5.673 871,072 +0.02(+0.40%)
Feb 18, 2020 5.943 6.043 5.606 5.651 2,089,412 -0.38(-6.34%)
Feb 14, 2020 6.094 6.124 5.846 6.033 1,619,199 +0.13(+2.16%)
Feb 13, 2020 5.883 5.958 5.786 5.906 1,104,985 -0.02(-0.25%)
Feb 12, 2020 5.861 5.973 5.823 5.921 1,332,209 +0.06(+1.02%)
Feb 11, 2020 6.191 6.206 5.778 5.861 1,370,252 -0.29(-4.76%)
Feb 10, 2020 6.499 6.544 6.086 6.154 1,326,543 -0.27(-4.21%)
Feb 07, 2020 6.716 6.716 6.274 6.424 1,461,823 -0.30(-4.46%)
Feb 06, 2020 6.934 6.941 6.529 6.724 2,897,480 -0.20(-2.82%)
Feb 05, 2020 6.545 6.941 6.545 6.919 1,576,163 +0.47(+7.37%)
Feb 04, 2020 6.351 6.595 6.293 6.444 2,366,974 +0.25(+4.07%)
Feb 03, 2020 6.617 6.653 6.070 6.193 2,330,633 -0.31(-4.76%)
Jan 31, 2020 6.617 6.631 6.473 6.502 866,760 -0.14(-2.16%)
Jan 30, 2020 6.689 6.732 6.480 6.646 1,146,451 -0.07(-1.07%)
Jan 29, 2020 6.689 6.861 6.638 6.718 1,048,420 +0.04(+0.65%)
Jan 28, 2020 6.746 6.955 6.588 6.674 1,290,732 +0.04(+0.65%)
Jan 27, 2020 6.941 7.048 6.466 6.631 3,271,064 -0.51(-7.15%)
Jan 24, 2020 7.315 7.315 7.077 7.142 1,802,901 -0.12(-1.68%)
Jan 23, 2020 7.386 7.408 7.221 7.264 652,857 -0.11(-1.46%)
Jan 22, 2020 7.588 7.624 7.286 7.372 987,917 -0.20(-2.66%)
Jan 21, 2020 7.876 7.912 7.566 7.573 885,934 -0.34(-4.27%)
Jan 17, 2020 7.969 8.041 7.847 7.912 1,139,831 -0.05(-0.63%)
Jan 16, 2020 8.120 8.235 7.947 7.962 756,077 -0.19(-2.38%)
Jan 15, 2020 8.127 8.250 7.947 8.156 978,855 +0.08(+0.98%)
Jan 14, 2020 8.242 8.278 8.055 8.077 426,553 -0.17(-2.01%)
Jan 13, 2020 8.178 8.300 8.156 8.242 376,648 +0.06(+0.70%)
Jan 10, 2020 8.580 8.580 8.156 8.185 799,744 -0.30(-3.56%)
Jan 09, 2020 8.386 8.494 8.300 8.487 664,815 +0.15(+1.81%)
Jan 08, 2020 8.559 8.645 8.250 8.336 783,581 -0.20(-2.36%)
Jan 07, 2020 8.501 8.620 8.380 8.537 751,411 +0.04(+0.42%)
Jan 06, 2020 8.372 8.573 8.343 8.501 683,239 +0.12(+1.46%)
Jan 03, 2020 8.408 8.415 8.211 8.379 505,402 +0.06(+0.78%)
Jan 02, 2020 7.912 8.321 7.912 8.314 1,032,837 +0.53(+6.84%)
Dec 31, 2019 7.955 7.983 7.732 7.782 1,383,286 -0.16(-1.99%)
Dec 30, 2019 8.170 8.343 7.912 7.940 1,368,375 -0.18(-2.21%)
Dec 27, 2019 7.782 8.120 7.725 8.120 1,352,419 +0.34(+4.34%)
Dec 26, 2019 7.804 7.876 7.707 7.782 909,987 -0.01(-0.18%)
Dec 24, 2019 7.617 7.804 7.559 7.796 682,675 +0.14(+1.88%)
Dec 23, 2019 7.796 7.840 7.624 7.653 1,124,417 -0.14(-1.85%)
Dec 20, 2019 7.897 7.962 7.710 7.796 3,765,418 -0.10(-1.28%)
Dec 19, 2019 8.091 8.271 7.753 7.897 761,624 -0.13(-1.61%)
Dec 18, 2019 7.566 8.084 7.566 8.027 849,189 +0.47(+6.29%)
Dec 17, 2019 7.552 7.725 7.502 7.552 972,226 +0.05(+0.67%)
Dec 16, 2019 7.192 7.552 7.192 7.502 1,345,395 +0.32(+4.51%)
Dec 13, 2019 7.408 7.415 7.142 7.178 1,055,296 -0.23(-3.11%)
Dec 12, 2019 7.171 7.458 7.099 7.408 1,049,948 +0.22(+3.10%)
Dec 11, 2019 7.235 7.322 7.166 7.185 855,864 -0.12(-1.67%)
Dec 10, 2019 7.293 7.379 7.228 7.307 727,467 -0.04(-0.49%)
Dec 09, 2019 7.199 7.343 7.128 7.343 922,919 +0.07(+0.99%)
Dec 06, 2019 7.372 7.394 7.257 7.271 817,124 -0.08(-1.08%)
Dec 05, 2019 7.243 7.372 7.128 7.351 901,947 +0.05(+0.69%)
Dec 04, 2019 7.394 7.466 7.199 7.300 502,003 -0.04(-0.59%)
Dec 03, 2019 7.192 7.358 7.070 7.343 939,137 +0.07(+0.99%)
Dec 02, 2019 7.573 7.643 7.167 7.271 1,222,563 -0.28(-3.71%)
Nov 29, 2019 7.631 7.689 7.466 7.552 693,380 -0.12(-1.59%)
Nov 27, 2019 7.717 7.746 7.516 7.674 913,477 -0.06(-0.74%)
Nov 26, 2019 7.991 8.077 7.645 7.732 1,123,908 -0.28(-3.50%)
Nov 25, 2019 7.861 8.113 7.804 8.012 937,468 +0.10(+1.27%)
Nov 22, 2019 8.127 8.278 7.904 7.912 746,632 -0.20(-2.48%)
Nov 21, 2019 8.113 8.192 7.854 8.113 1,159,015 +0.00(+0.00%)
Nov 20, 2019 8.336 8.336 8.063 8.113 874,889 -0.29(-3.42%)
Nov 19, 2019 8.365 8.437 8.170 8.401 1,090,966 -0.07(-0.85%)
Nov 18, 2019 8.782 8.839 8.357 8.473 1,113,146 -0.39(-4.38%)
Nov 15, 2019 8.624 8.897 8.602 8.861 1,437,371 +0.27(+3.18%)
Nov 14, 2019 8.480 8.631 8.321 8.588 674,940 +0.06(+0.76%)
Nov 13, 2019 8.660 8.767 8.408 8.523 1,048,217 -0.21(-2.39%)
Nov 12, 2019 8.616 8.847 8.552 8.731 866,856 +0.14(+1.59%)
Nov 11, 2019 8.329 8.616 8.221 8.595 1,502,264 +0.17(+2.05%)
Nov 08, 2019 8.350 8.480 8.199 8.422 970,900 +0.00(+0.00%)
Nov 07, 2019 8.811 8.990 8.134 8.422 1,736,373 -0.33(-3.78%)
Nov 06, 2019 8.803 8.803 8.631 8.753 1,239,725 -0.01(-0.08%)
Nov 05, 2019 8.857 8.898 8.616 8.760 1,513,821 +0.05(+0.55%)
Nov 04, 2019 8.643 8.795 8.388 8.712 1,904,199 +0.37(+4.46%)
Nov 01, 2019 7.886 8.376 7.810 8.340 1,606,658 +0.49(+6.23%)
Oct 31, 2019 7.541 7.851 7.094 7.851 2,515,550 +0.31(+4.11%)
Oct 30, 2019 7.989 8.092 7.472 7.541 4,020,360 -0.49(-6.09%)
Oct 29, 2019 8.643 8.712 7.975 8.030 2,980,383 -0.61(-7.09%)
Oct 28, 2019 9.332 9.517 8.533 8.643 2,737,781 -0.76(-8.06%)
Oct 25, 2019 9.483 9.607 9.332 9.401 588,067 -0.11(-1.16%)
Oct 24, 2019 9.759 9.767 9.497 9.511 655,107 -0.24(-2.47%)
Oct 23, 2019 9.711 9.773 9.662 9.752 421,394 +0.06(+0.57%)
Oct 22, 2019 9.587 9.855 9.580 9.697 547,586 +0.10(+1.00%)
Oct 21, 2019 9.483 9.656 9.442 9.600 520,091 +0.19(+1.98%)
Oct 18, 2019 9.311 9.525 9.263 9.414 822,133 +0.09(+0.96%)
Oct 17, 2019 9.359 9.435 9.304 9.325 477,945 -0.04(-0.44%)
Oct 16, 2019 9.435 9.504 9.366 9.366 316,862 -0.06(-0.66%)
Oct 15, 2019 9.304 9.456 9.263 9.428 676,094 +0.12(+1.33%)
Oct 14, 2019 9.545 9.628 9.229 9.304 1,300,428 -0.32(-3.36%)
Oct 11, 2019 9.656 9.690 9.525 9.628 741,691 +0.01(+0.07%)
Oct 10, 2019 9.607 9.697 9.504 9.621 532,590 +0.06(+0.65%)
Oct 09, 2019 9.607 9.711 9.511 9.559 968,878 +0.14(+1.46%)
Oct 08, 2019 9.938 10.01 9.401 9.421 1,173,062 -0.51(-5.13%)
Oct 07, 2019 10.16 10.20 9.924 9.931 704,538 -0.23(-2.24%)
Oct 04, 2019 10.23 10.25 10.12 10.16 465,807 +0.03(+0.34%)
Oct 03, 2019 10.23 10.26 10.02 10.12 843,032 -0.05(-0.47%)
Oct 02, 2019 10.54 10.60 10.13 10.17 898,301 -0.37(-3.46%)
Oct 01, 2019 10.99 11.11 10.41 10.54 1,268,148 -0.49(-4.43%)
Sep 30, 2019 10.98 11.12 10.86 11.03 472,083 +0.04(+0.38%)
Sep 27, 2019 10.92 11.02 10.83 10.98 271,817 +0.10(+0.89%)
Sep 26, 2019 11.03 11.03 10.64 10.89 490,929 -0.08(-0.69%)
Sep 25, 2019 10.92 11.05 10.87 10.96 338,413 +0.06(+0.57%)
Sep 24, 2019 10.80 10.94 10.78 10.90 294,421 +0.05(+0.44%)
Sep 23, 2019 10.88 11.10 10.85 10.85 459,003 -0.15(-1.38%)
Sep 20, 2019 10.88 11.01 10.78 11.01 592,423 +0.17(+1.52%)
Sep 19, 2019 10.97 10.99 10.76 10.84 263,817 -0.05(-0.44%)
Sep 18, 2019 10.80 11.04 10.75 10.89 406,537 +0.07(+0.64%)
Sep 17, 2019 11.05 11.05 10.74 10.82 348,741 -0.21(-1.94%)
Sep 16, 2019 11.01 11.13 10.85 11.03 493,400 +0.07(+0.63%)
Sep 13, 2019 11.12 11.25 10.87 10.96 438,945 +0.04(+0.38%)
Sep 12, 2019 11.33 11.36 10.92 10.92 458,132 -0.44(-3.88%)
Sep 11, 2019 11.53 11.53 11.34 11.36 351,665 -0.12(-1.08%)
Sep 10, 2019 11.29 11.50 11.25 11.49 689,327 +0.18(+1.58%)
Sep 09, 2019 11.02 11.36 11.02 11.31 436,726 +0.32(+2.95%)
Sep 06, 2019 11.17 11.22 10.98 10.98 284,595 -0.23(-2.03%)
Sep 05, 2019 11.07 11.29 10.94 11.21 632,625 +0.33(+3.04%)
Sep 04, 2019 10.81 11.23 10.74 10.88 784,122 +0.14(+1.35%)
Sep 03, 2019 10.65 10.75 10.45 10.74 474,439 +0.08(+0.78%)
Aug 30, 2019 10.65 10.70 10.41 10.65 1,014,961 +0.15(+1.44%)
Aug 29, 2019 10.23 10.52 10.23 10.50 387,035 +0.29(+2.83%)
Aug 28, 2019 10.30 10.30 10.12 10.21 432,303 -0.08(-0.74%)
Aug 27, 2019 10.50 10.57 10.26 10.29 312,706 -0.19(-1.84%)
Aug 26, 2019 10.89 10.89 10.45 10.48 430,353 -0.33(-3.06%)
Aug 23, 2019 10.73 10.94 10.67 10.81 596,779 +0.16(+1.49%)
Aug 22, 2019 10.57 10.78 10.52 10.65 500,705 +0.17(+1.58%)
Aug 21, 2019 10.33 10.50 10.27 10.49 674,385 +0.27(+2.63%)
Aug 20, 2019 10.38 10.38 10.17 10.22 514,480 -0.14(-1.33%)
Aug 19, 2019 10.37 10.47 10.28 10.36 520,855 +0.06(+0.53%)
Aug 16, 2019 10.000 10.30 9.972 10.30 565,270 +0.32(+3.24%)
Aug 15, 2019 10.12 10.30 9.924 9.979 705,371 -0.11(-1.09%)
Aug 14, 2019 10.37 10.42 10.000 10.09 727,066 -0.21(-2.07%)
Aug 13, 2019 10.20 10.41 10.03 10.30 1,035,164 +0.19(+1.84%)
Aug 12, 2019 11.02 11.18 10.05 10.12 1,679,962 -0.90(-8.19%)
Aug 09, 2019 11.36 11.54 10.99 11.02 442,720 -0.32(-2.79%)
Aug 08, 2019 11.06 11.34 11.04 11.34 1,154,946 +0.24(+2.17%)
Aug 07, 2019 11.27 11.29 10.93 11.09 1,006,917 -0.24(-2.13%)
Aug 06, 2019 11.69 11.71 11.31 11.34 652,183 -0.06(-0.48%)
Aug 05, 2019 11.59 11.59 11.32 11.39 890,733 -0.05(-0.41%)
Aug 02, 2019 11.67 11.67 11.38 11.44 599,919 -0.12(-1.04%)
Aug 01, 2019 11.67 11.74 11.56 11.56 496,546 -0.13(-1.14%)
Jul 31, 2019 11.73 11.80 11.65 11.69 421,911 -0.05(-0.40%)
Jul 30, 2019 11.70 11.74 11.54 11.74 429,282 +0.04(+0.34%)
Jul 29, 2019 11.42 11.73 11.38 11.70 596,109 +0.27(+2.39%)
Jul 26, 2019 11.34 11.65 11.31 11.42 1,019,309 -0.04(-0.35%)
Jul 25, 2019 11.60 11.89 11.37 11.46 1,187,138 -0.13(-1.15%)
Jul 24, 2019 11.50 11.77 11.50 11.60 328,182 +0.06(+0.52%)
Jul 23, 2019 11.38 11.61 11.38 11.54 453,640 +0.16(+1.41%)
Jul 22, 2019 11.38 11.42 11.29 11.38 760,338 +0.07(+0.59%)
Jul 19, 2019 11.34 11.40 11.17 11.31 623,910 +0.00(+0.00%)
Jul 18, 2019 11.24 11.38 11.14 11.31 622,643 +0.03(+0.30%)
Jul 17, 2019 11.37 11.51 11.21 11.28 1,018,725 -0.23(-2.03%)
Jul 16, 2019 11.68 11.72 11.37 11.51 995,805 -0.17(-1.48%)
Jul 15, 2019 11.84 12.01 11.67 11.68 893,340 -0.13(-1.07%)
Jul 12, 2019 12.00 12.00 11.71 11.81 731,569 -0.10(-0.84%)
Jul 11, 2019 12.06 12.07 11.88 11.91 351,226 -0.09(-0.72%)
Jul 10, 2019 12.01 12.06 11.92 12.00 338,796 +0.00(+0.00%)
Jul 09, 2019 12.02 12.08 11.84 12.00 543,562 -0.01(-0.06%)
Jul 08, 2019 11.79 12.02 11.76 12.00 884,503 +0.21(+1.75%)
Jul 05, 2019 11.77 11.86 11.73 11.80 679,839 +0.05(+0.40%)
Jul 03, 2019 11.57 11.79 11.57 11.75 498,408 +0.21(+1.85%)
Jul 02, 2019 11.44 11.59 11.30 11.54 1,038,536 +0.19(+1.71%)
Jul 01, 2019 11.40 11.57 11.33 11.34 778,700 +0.02(+0.18%)
Jun 28, 2019 11.28 11.40 11.25 11.32 478,316 +0.05(+0.47%)
Jun 27, 2019 11.26 11.40 11.25 11.27 516,321 +0.00(+0.00%)
Jun 26, 2019 11.32 11.38 11.27 11.27 495,661 +0.01(+0.12%)
Jun 25, 2019 11.34 11.40 11.24 11.26 1,167,993 -0.07(-0.59%)
Jun 24, 2019 11.31 11.53 11.30 11.32 1,048,849 +0.01(+0.06%)
Jun 21, 2019 11.40 11.42 11.26 11.32 908,651 -0.09(-0.76%)
Jun 20, 2019 11.41 11.55 11.28 11.40 1,276,109 +0.13(+1.18%)
Jun 19, 2019 11.40 11.44 11.27 11.27 654,004 -0.09(-0.76%)
Jun 18, 2019 11.36 11.53 11.33 11.36 646,207 +0.03(+0.24%)
Jun 17, 2019 11.33 11.38 11.26 11.33 529,464 +0.03(+0.24%)
Jun 14, 2019 11.37 11.40 11.25 11.30 550,888 +0.00(+0.00%)
Jun 13, 2019 11.27 11.40 11.21 11.30 502,175 +0.07(+0.59%)
Jun 12, 2019 11.54 11.57 11.22 11.24 831,663 -0.30(-2.60%)
Jun 11, 2019 11.49 11.71 11.49 11.54 420,608 +0.07(+0.58%)
Jun 10, 2019 11.62 11.74 11.45 11.47 481,882 -0.15(-1.26%)
Jun 07, 2019 11.62 11.71 11.50 11.62 594,971 -0.01(-0.11%)
Jun 06, 2019 11.61 11.70 11.54 11.63 415,790 -0.01(-0.12%)
Jun 05, 2019 11.68 11.81 11.45 11.64 432,764 -0.04(-0.34%)
Jun 04, 2019 11.54 11.83 11.54 11.68 681,577 +0.15(+1.33%)
Jun 03, 2019 11.51 11.72 11.50 11.53 566,394 +0.05(+0.47%)
May 31, 2019 11.34 11.48 11.11 11.48 381,903 +0.11(+1.00%)
May 30, 2019 11.44 11.64 11.34 11.36 334,713 -0.07(-0.58%)
May 29, 2019 11.41 11.44 11.08 11.43 853,963 -0.03(-0.23%)
May 28, 2019 11.67 11.68 11.43 11.46 797,743 -0.14(-1.21%)
May 24, 2019 11.76 11.88 11.58 11.60 1,052,746 -0.11(-0.91%)
May 23, 2019 12.00 12.04 11.68 11.70 1,104,750 -0.34(-2.82%)
May 22, 2019 12.24 12.28 12.01 12.04 480,888 -0.23(-1.90%)
May 21, 2019 12.28 12.34 12.24 12.28 452,063 +0.00(+0.00%)
May 20, 2019 12.46 12.53 12.23 12.28 589,749 -0.12(-0.97%)
May 17, 2019 12.67 12.67 12.37 12.40 743,564 -0.17(-1.38%)
May 16, 2019 12.30 12.70 12.29 12.57 774,775 +0.26(+2.11%)
May 15, 2019 12.38 12.42 12.18 12.31 383,708 -0.05(-0.38%)
May 14, 2019 12.20 12.41 12.18 12.36 433,402 +0.17(+1.42%)
May 13, 2019 12.19 12.32 12.11 12.18 834,963 -0.13(-1.03%)
May 10, 2019 12.34 12.45 12.25 12.31 678,339 -0.04(-0.32%)
May 09, 2019 12.35 12.37 12.19 12.35 636,700 -0.05(-0.38%)
May 08, 2019 12.36 12.56 12.34 12.40 474,509 -0.03(-0.27%)
May 07, 2019 12.53 12.59 12.29 12.43 895,540 -0.12(-0.93%)
May 06, 2019 12.51 12.57 12.39 12.55 813,666 -0.05(-0.36%)
May 03, 2019 12.48 12.60 12.40 12.59 1,212,522 +0.18(+1.46%)
May 02, 2019 12.39 12.48 12.29 12.41 675,331 +0.03(+0.21%)
May 01, 2019 12.50 12.55 12.29 12.39 1,071,382 -0.11(-0.88%)
Apr 30, 2019 12.75 12.76 12.38 12.50 1,239,197 -0.05(-0.36%)
Apr 29, 2019 12.89 12.90 12.47 12.54 1,312,782 -0.03(-0.26%)
Apr 26, 2019 12.47 12.61 12.44 12.57 1,005,886 +0.12(+0.99%)
Apr 25, 2019 12.24 12.52 12.24 12.45 1,177,089 +0.21(+1.69%)
Apr 24, 2019 12.28 12.38 12.19 12.24 736,955 -0.03(-0.21%)
Apr 23, 2019 12.27 12.48 12.24 12.27 973,034 +0.05(+0.37%)
Apr 22, 2019 12.10 12.33 12.09 12.22 802,687 +0.14(+1.18%)
Apr 18, 2019 12.07 12.14 11.94 12.08 860,932 +0.01(+0.11%)
Apr 17, 2019 12.25 12.28 12.03 12.07 613,370 -0.18(-1.48%)
Apr 16, 2019 12.16 12.28 12.13 12.25 763,494 +0.09(+0.75%)
Apr 15, 2019 12.08 12.16 12.03 12.16 729,732 +0.10(+0.81%)
Apr 12, 2019 12.16 12.20 12.03 12.06 949,909 -0.05(-0.43%)
Apr 11, 2019 12.09 12.19 12.02 12.11 872,097 +0.01(+0.11%)
Apr 10, 2019 12.30 12.30 12.09 12.10 693,810 -0.18(-1.43%)
Apr 09, 2019 12.31 12.33 12.16 12.28 687,060 -0.01(-0.11%)
Apr 08, 2019 12.34 12.35 12.19 12.29 989,174 -0.04(-0.32%)
Apr 05, 2019 12.33 12.39 12.14 12.33 1,965,048 +0.01(+0.11%)
Apr 04, 2019 12.57 12.61 12.20 12.31 1,760,469 -0.20(-1.61%)
Apr 03, 2019 12.98 13.20 12.45 12.52 1,219,194 -0.40(-3.11%)
Apr 02, 2019 13.13 13.18 12.85 12.92 775,540 -0.21(-1.63%)
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.