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 )

22.64 +0.19 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2009 5.764 5.819 5.599 5.648 502,077 -0.09(-1.52%)
Oct 29, 2009 5.765 5.767 5.577 5.735 514,355 +0.23(+4.16%)
Oct 28, 2009 5.616 5.655 5.461 5.506 714,304 -0.21(-3.59%)
Oct 27, 2009 5.702 5.758 5.637 5.711 419,133 -0.02(-0.37%)
Oct 26, 2009 5.767 5.925 5.697 5.732 620,912 -0.10(-1.77%)
Oct 23, 2009 5.857 5.997 5.789 5.835 422,045 -0.08(-1.36%)
Oct 22, 2009 5.895 5.930 5.845 5.916 413,780 +0.02(+0.26%)
Oct 21, 2009 5.913 6.003 5.878 5.901 479,313 -0.01(-0.10%)
Oct 20, 2009 5.871 5.927 5.865 5.907 596,875 -0.03(-0.48%)
Oct 19, 2009 5.880 5.940 5.810 5.936 908,608 +0.08(+1.34%)
Oct 16, 2009 5.812 5.872 5.764 5.857 460,980 +0.02(+0.39%)
Oct 15, 2009 5.762 5.868 5.762 5.835 379,733 +0.04(+0.73%)
Oct 14, 2009 5.822 5.835 5.785 5.792 414,258 +0.01(+0.13%)
Oct 13, 2009 5.762 5.833 5.724 5.785 464,601 +0.06(+1.00%)
Oct 12, 2009 5.776 5.833 5.694 5.728 641,998 +0.06(+1.14%)
Oct 09, 2009 5.648 5.802 5.599 5.663 430,681 +0.01(+0.16%)
Oct 08, 2009 5.550 5.691 5.536 5.654 550,882 +0.12(+2.12%)
Oct 07, 2009 5.532 5.548 5.429 5.536 290,216 +0.05(+0.93%)
Oct 06, 2009 5.412 5.532 5.375 5.485 469,709 +0.13(+2.45%)
Oct 05, 2009 5.290 5.378 5.224 5.354 560,248 +0.11(+2.13%)
Oct 02, 2009 5.277 5.293 5.137 5.242 594,978 -0.09(-1.70%)
Oct 01, 2009 5.400 5.431 5.316 5.333 621,914 -0.13(-2.45%)
Sep 30, 2009 5.533 5.548 5.427 5.467 593,983 -0.07(-1.20%)
Sep 29, 2009 5.494 5.557 5.456 5.533 401,410 +0.06(+1.05%)
Sep 28, 2009 5.364 5.494 5.360 5.476 352,578 +0.09(+1.77%)
Sep 25, 2009 5.382 5.494 5.336 5.381 383,030 -0.05(-0.83%)
Sep 24, 2009 5.503 5.503 5.327 5.426 593,717 -0.01(-0.14%)
Sep 23, 2009 5.571 5.571 5.405 5.434 633,953 -0.14(-2.52%)
Sep 22, 2009 5.456 5.596 5.456 5.574 785,899 +0.12(+2.18%)
Sep 21, 2009 5.516 5.529 5.354 5.455 782,762 -0.12(-2.22%)
Sep 18, 2009 5.578 5.578 5.339 5.578 1,398,640 +0.09(+1.65%)
Sep 17, 2009 5.506 5.536 5.360 5.488 799,623 +0.00(+0.08%)
Sep 16, 2009 5.382 5.518 5.331 5.483 938,675 +0.18(+3.32%)
Sep 15, 2009 5.262 5.412 5.242 5.307 709,488 +0.03(+0.57%)
Sep 14, 2009 5.152 5.297 5.094 5.277 730,329 +0.13(+2.55%)
Sep 11, 2009 5.057 5.146 5.054 5.146 452,689 +0.10(+2.00%)
Sep 10, 2009 5.096 5.117 5.045 5.045 436,352 -0.07(-1.33%)
Sep 09, 2009 5.126 5.152 5.058 5.112 363,556 +0.05(+1.04%)
Sep 08, 2009 4.983 5.079 4.962 5.060 604,463 +0.14(+2.85%)
Sep 04, 2009 4.968 4.975 4.889 4.919 378,712 -0.01(-0.24%)
Sep 03, 2009 4.879 5.002 4.847 4.931 399,446 +0.05(+1.08%)
Sep 02, 2009 4.919 4.974 4.862 4.879 463,328 -0.05(-1.01%)
Sep 01, 2009 5.016 5.054 4.919 4.928 704,003 -0.06(-1.24%)
Aug 31, 2009 5.042 5.042 4.938 4.990 542,094 -0.05(-1.02%)
Aug 28, 2009 5.087 5.111 5.010 5.042 611,374 -0.02(-0.46%)
Aug 27, 2009 5.073 5.094 4.999 5.065 1,012,234 -0.05(-0.90%)
Aug 26, 2009 5.179 5.186 5.073 5.111 899,700 -0.06(-1.20%)
Aug 25, 2009 5.212 5.290 5.141 5.173 940,559 -0.07(-1.28%)
Aug 24, 2009 5.277 5.336 5.212 5.240 900,801 -0.01(-0.13%)
Aug 21, 2009 5.225 5.283 5.189 5.247 383,819 +0.13(+2.50%)
Aug 20, 2009 5.126 5.183 5.071 5.118 339,279 +0.03(+0.65%)
Aug 19, 2009 5.004 5.153 4.990 5.085 315,805 -0.02(-0.33%)
Aug 18, 2009 5.112 5.112 5.028 5.102 694,286 +0.04(+0.77%)
Aug 17, 2009 5.277 5.290 4.948 5.063 998,418 -0.27(-5.01%)
Aug 14, 2009 5.446 5.453 5.277 5.329 567,597 -0.10(-1.78%)
Aug 13, 2009 5.307 5.443 5.307 5.426 665,539 +0.14(+2.65%)
Aug 12, 2009 5.296 5.387 5.278 5.286 1,059,725 -0.12(-2.20%)
Aug 11, 2009 5.438 5.457 5.316 5.405 700,209 -0.05(-0.88%)
Aug 10, 2009 5.453 5.500 5.360 5.453 651,211 +0.03(+0.47%)
Aug 07, 2009 5.471 5.471 5.352 5.427 459,905 +0.04(+0.76%)
Aug 06, 2009 5.396 5.420 5.342 5.387 823,329 -0.03(-0.58%)
Aug 05, 2009 5.491 5.510 5.253 5.418 978,094 -0.11(-1.99%)
Aug 04, 2009 5.423 5.578 5.423 5.529 958,454 +0.01(+0.22%)
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.