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 )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2005 2.610 2.685 2.565 2.644 1,765,758 +0.02(+0.69%)
Jan 28, 2005 2.667 2.710 2.604 2.626 1,152,732 -0.06(-2.34%)
Jan 27, 2005 2.731 2.751 2.670 2.688 1,395,258 -0.05(-1.70%)
Jan 26, 2005 2.688 2.750 2.688 2.735 549,390 +0.04(+1.43%)
Jan 25, 2005 2.728 2.759 2.695 2.696 556,434 -0.03(-0.96%)
Jan 24, 2005 2.714 2.771 2.687 2.723 885,559 +0.04(+1.31%)
Jan 21, 2005 2.590 2.695 2.584 2.687 1,068,468 +0.08(+2.90%)
Jan 20, 2005 2.685 2.722 2.589 2.612 1,699,734 -0.09(-3.21%)
Jan 19, 2005 2.770 2.789 2.698 2.698 1,180,723 -0.07(-2.40%)
Jan 18, 2005 2.769 2.770 2.746 2.765 933,209 +0.03(+1.20%)
Jan 14, 2005 2.713 2.745 2.698 2.732 1,500,641 +0.05(+1.90%)
Jan 13, 2005 2.680 2.702 2.659 2.681 1,106,076 +0.02(+0.75%)
Jan 12, 2005 2.702 2.702 2.649 2.661 1,007,989 +0.01(+0.24%)
Jan 11, 2005 2.640 2.692 2.610 2.655 1,421,192 +0.02(+0.90%)
Jan 10, 2005 2.569 2.640 2.550 2.631 1,368,699 +0.10(+3.78%)
Jan 07, 2005 2.544 2.577 2.506 2.535 1,355,686 -0.02(-0.93%)
Jan 06, 2005 2.555 2.595 2.544 2.559 922,265 -0.00(-0.04%)
Jan 05, 2005 2.638 2.680 2.544 2.560 2,019,427 -0.08(-3.18%)
Jan 04, 2005 2.642 2.712 2.640 2.644 1,360,528 -0.04(-1.50%)
Jan 03, 2005 2.795 2.795 2.639 2.684 2,112,500 -0.10(-3.76%)
Dec 31, 2004 2.714 2.818 2.714 2.789 770,743 +0.05(+1.72%)
Dec 30, 2004 2.788 2.789 2.719 2.742 558,490 -0.03(-1.01%)
Dec 29, 2004 2.691 2.789 2.672 2.770 923,300 +0.08(+3.04%)
Dec 28, 2004 2.620 2.688 2.620 2.688 791,968 +0.04(+1.60%)
Dec 27, 2004 2.682 2.706 2.578 2.646 1,849,253 -0.10(-3.49%)
Dec 23, 2004 2.814 2.814 2.733 2.742 510,733 -0.05(-1.70%)
Dec 22, 2004 2.767 2.797 2.742 2.789 1,280,150 +0.04(+1.58%)
Dec 21, 2004 2.685 2.764 2.676 2.746 1,650,266 +0.06(+2.22%)
Dec 20, 2004 2.638 2.695 2.620 2.686 1,325,254 +0.05(+1.90%)
Dec 17, 2004 2.614 2.636 2.595 2.636 627,472 +0.01(+0.20%)
Dec 16, 2004 2.635 2.687 2.620 2.631 1,308,008 -0.00(-0.14%)
Dec 15, 2004 2.605 2.650 2.580 2.635 968,404 +0.03(+1.30%)
Dec 14, 2004 2.506 2.608 2.506 2.601 1,477,811 +0.09(+3.74%)
Dec 13, 2004 2.499 2.525 2.499 2.507 1,090,449 +0.01(+0.32%)
Dec 10, 2004 2.519 2.549 2.488 2.499 789,315 +0.01(+0.39%)
Dec 09, 2004 2.375 2.512 2.375 2.489 1,459,239 +0.10(+4.00%)
Dec 08, 2004 2.362 2.408 2.332 2.393 1,453,932 +0.01(+0.31%)
Dec 07, 2004 2.406 2.440 2.370 2.386 2,256,514 -0.07(-2.70%)
Dec 06, 2004 2.539 2.595 2.437 2.452 1,752,413 -0.03(-1.15%)
Dec 03, 2004 2.399 2.481 2.356 2.481 1,999,157 +0.11(+4.48%)
Dec 02, 2004 2.569 2.614 2.303 2.375 5,615,417 -0.19(-7.34%)
Dec 01, 2004 2.644 2.651 2.555 2.563 1,353,112 -0.09(-3.22%)
Nov 30, 2004 2.658 2.658 2.625 2.648 579,715 +0.03(+0.99%)
Nov 29, 2004 2.676 2.676 2.591 2.622 1,304,029 -0.02(-0.57%)
Nov 26, 2004 2.634 2.639 2.620 2.637 795,948 +0.02(+0.62%)
Nov 24, 2004 2.617 2.634 2.555 2.621 1,532,201 +0.01(+0.48%)
Nov 23, 2004 2.518 2.689 2.518 2.608 3,086,953 +0.09(+3.59%)
Nov 22, 2004 2.435 2.520 2.435 2.518 1,233,720 +0.09(+3.55%)
Nov 19, 2004 2.480 2.481 2.431 2.431 594,308 -0.03(-1.33%)
Nov 18, 2004 2.440 2.502 2.431 2.464 756,151 +0.01(+0.38%)
Nov 17, 2004 2.453 2.505 2.434 2.455 1,497,709 +0.00(+0.14%)
Nov 16, 2004 2.463 2.479 2.416 2.451 2,497,952 +0.09(+3.73%)
Nov 15, 2004 2.345 2.392 2.345 2.363 2,093,344 +0.01(+0.46%)
Nov 12, 2004 2.239 2.374 2.211 2.352 2,785,820 +0.11(+5.07%)
Nov 11, 2004 2.241 2.241 2.197 2.239 631,452 +0.03(+1.28%)
Nov 10, 2004 2.140 2.217 2.118 2.211 1,265,558 +0.07(+3.35%)
Nov 09, 2004 2.186 2.187 2.116 2.139 1,761,699 -0.05(-2.12%)
Nov 08, 2004 2.190 2.241 2.170 2.185 1,203,208 -0.04(-1.89%)
Nov 05, 2004 2.296 2.296 2.172 2.228 1,495,056 -0.05(-2.27%)
Nov 04, 2004 2.200 2.279 2.200 2.279 927,280 +0.04(+1.97%)
Nov 03, 2004 2.203 2.241 2.203 2.235 1,156,778 +0.04(+1.98%)
Nov 02, 2004 2.237 2.259 2.160 2.192 1,610,469 -0.04(-1.76%)
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.