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 )

22.43 +0.22 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.