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 )

22.70 +0.25 (+1.14%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 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 (%)
Oct 31, 2008 4.713 4.873 4.601 4.824 704,600 +0.19(+4.06%)
Oct 30, 2008 4.527 4.716 4.505 4.636 944,591 +0.18(+4.13%)
Oct 29, 2008 4.372 4.589 4.337 4.452 1,513,635 +0.12(+2.86%)
Oct 28, 2008 4.381 4.443 4.249 4.328 1,364,574 +0.10(+2.32%)
Oct 27, 2008 4.598 4.716 4.221 4.230 1,126,413 -0.16(-3.61%)
Oct 24, 2008 4.209 4.476 4.190 4.389 1,170,986 -0.09(-2.02%)
Oct 23, 2008 4.322 4.758 4.178 4.479 1,121,100 +0.06(+1.40%)
Oct 22, 2008 4.675 4.975 4.301 4.417 839,274 -0.32(-6.75%)
Oct 21, 2008 4.855 4.899 4.675 4.737 968,052 -0.17(-3.37%)
Oct 20, 2008 4.751 4.959 4.580 4.902 948,386 +0.32(+7.03%)
Oct 17, 2008 4.297 4.900 4.297 4.580 1,109,585 +0.21(+4.69%)
Oct 16, 2008 4.511 4.643 4.256 4.375 1,240,273 +0.03(+0.69%)
Oct 15, 2008 4.523 4.674 4.297 4.345 1,315,417 -0.10(-2.21%)
Oct 14, 2008 4.693 4.824 4.312 4.443 1,618,415 -0.08(-1.77%)
Oct 13, 2008 4.175 4.538 3.927 4.523 1,687,623 +0.83(+22.45%)
Oct 10, 2008 3.549 3.825 3.317 3.694 1,760,764 -0.08(-2.12%)
Oct 09, 2008 4.137 4.137 3.688 3.774 2,004,735 -0.02(-0.64%)
Oct 08, 2008 3.710 3.973 3.498 3.798 3,464,684 +0.09(+2.32%)
Oct 07, 2008 4.097 4.097 3.656 3.712 1,345,889 -0.17(-4.46%)
Oct 06, 2008 4.283 4.401 3.468 3.885 2,430,614 -0.50(-11.38%)
Oct 03, 2008 4.523 4.784 4.298 4.384 1,160,128 -0.10(-2.19%)
Oct 02, 2008 4.830 4.847 4.380 4.482 847,837 -0.34(-7.09%)
Oct 01, 2008 4.743 4.826 4.616 4.824 622,909 +0.07(+1.52%)
Sep 30, 2008 4.437 4.911 4.425 4.752 635,830 +0.30(+6.78%)
Sep 29, 2008 4.844 4.844 4.333 4.451 1,179,144 -0.45(-9.14%)
Sep 26, 2008 5.013 5.055 4.824 4.898 731,629 -0.13(-2.64%)
Sep 25, 2008 5.016 5.230 4.974 5.031 1,134,843 -0.02(-0.42%)
Sep 24, 2008 5.319 5.319 5.042 5.052 547,214 -0.09(-1.85%)
Sep 23, 2008 5.363 5.363 5.069 5.147 824,218 -0.26(-4.77%)
Sep 22, 2008 5.314 5.420 5.164 5.405 1,201,922 +0.13(+2.55%)
Sep 19, 2008 5.213 5.424 4.977 5.271 1,129,517 +0.21(+4.14%)
Sep 18, 2008 4.910 5.126 4.779 5.061 988,123 +0.16(+3.26%)
Sep 17, 2008 5.132 5.231 4.846 4.901 1,487,840 -0.29(-5.52%)
Sep 16, 2008 5.158 5.307 4.894 5.188 1,632,609 -0.07(-1.35%)
Sep 15, 2008 5.452 5.643 5.259 5.259 708,898 -0.43(-7.48%)
Sep 12, 2008 5.379 5.684 5.366 5.684 520,377 +0.29(+5.45%)
Sep 11, 2008 5.292 5.514 5.257 5.390 922,424 -0.06(-1.13%)
Sep 10, 2008 5.277 5.596 5.203 5.452 1,212,873 +0.18(+3.43%)
Sep 09, 2008 5.684 5.708 5.271 5.271 1,305,150 -0.51(-8.77%)
Sep 08, 2008 6.098 6.098 5.681 5.777 715,186 -0.28(-4.68%)
Sep 05, 2008 6.034 6.109 5.880 6.061 884,464 +0.02(+0.30%)
Sep 04, 2008 6.377 6.416 5.895 6.043 1,510,445 -0.31(-4.91%)
Sep 03, 2008 6.793 6.811 6.294 6.355 2,968,118 -0.48(-6.99%)
Sep 02, 2008 7.029 7.029 6.709 6.833 712,340 -0.20(-2.81%)
Aug 29, 2008 7.062 7.118 6.893 7.030 354,469 +0.03(+0.47%)
Aug 28, 2008 6.961 7.020 6.881 6.997 273,182 +0.07(+1.02%)
Aug 27, 2008 6.974 7.001 6.926 6.926 300,437 -0.06(-0.82%)
Aug 26, 2008 7.029 7.068 6.916 6.983 156,748 -0.07(-1.03%)
Aug 25, 2008 7.054 7.128 6.869 7.056 404,693 -0.03(-0.38%)
Aug 22, 2008 7.283 7.314 7.038 7.083 349,394 -0.22(-3.03%)
Aug 21, 2008 7.237 7.332 7.184 7.304 879,967 +0.15(+2.11%)
Aug 20, 2008 6.858 7.179 6.848 7.154 696,859 +0.27(+3.94%)
Aug 19, 2008 6.647 6.882 6.635 6.882 474,464 +0.21(+3.09%)
Aug 18, 2008 6.777 6.820 6.652 6.676 486,490 -0.12(-1.80%)
Aug 15, 2008 6.958 6.959 6.720 6.798 395,380 -0.11(-1.55%)
Aug 14, 2008 6.971 7.011 6.795 6.905 478,889 -0.04(-0.61%)
Aug 13, 2008 6.706 6.953 6.680 6.947 345,740 +0.24(+3.62%)
Aug 12, 2008 6.683 6.774 6.590 6.704 370,295 -0.01(-0.09%)
Aug 11, 2008 6.935 6.937 6.629 6.710 561,873 -0.20(-2.88%)
Aug 08, 2008 6.935 6.971 6.815 6.909 270,609 -0.03(-0.39%)
Aug 07, 2008 7.011 7.131 6.870 6.937 416,433 -0.06(-0.80%)
Aug 06, 2008 6.713 6.998 6.713 6.992 424,406 +0.19(+2.86%)
Aug 05, 2008 7.086 7.176 6.709 6.798 1,000,746 -0.25(-3.57%)
Aug 04, 2008 7.475 7.487 6.931 7.050 873,221 -0.29(-3.96%)
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.