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 )

22.65 +0.21 (+0.94%)
Streaming Delayed Price Updated: 1:11 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 (%)
Nov 30, 2010 9.932 10.07 9.830 9.973 732,214 +0.15(+1.51%)
Nov 29, 2010 9.868 9.923 9.731 9.825 432,607 -0.05(-0.50%)
Nov 26, 2010 9.691 9.875 9.691 9.874 230,006 +0.18(+1.89%)
Nov 24, 2010 9.812 9.691 9.691 9.691 247,327 -0.03(-0.35%)
Nov 23, 2010 9.854 9.854 9.670 9.725 571,484 -0.12(-1.26%)
Nov 22, 2010 9.825 9.884 9.725 9.849 419,763 +0.07(+0.67%)
Nov 19, 2010 9.755 9.865 9.678 9.784 278,443 -0.03(-0.27%)
Nov 18, 2010 9.677 9.892 9.677 9.810 562,339 +0.16(+1.63%)
Nov 17, 2010 9.651 9.730 9.582 9.652 327,769 -0.02(-0.24%)
Nov 16, 2010 9.836 9.836 9.509 9.676 538,708 -0.17(-1.71%)
Nov 15, 2010 9.882 9.940 9.715 9.844 816,374 +0.11(+1.11%)
Nov 12, 2010 9.741 9.805 9.698 9.736 450,102 -0.10(-1.03%)
Nov 11, 2010 9.730 9.876 9.677 9.837 633,766 +0.16(+1.70%)
Nov 10, 2010 9.743 9.804 9.567 9.673 634,544 -0.04(-0.45%)
Nov 09, 2010 9.636 9.804 9.578 9.717 1,007,014 +0.09(+0.97%)
Nov 08, 2010 9.595 9.627 9.492 9.624 1,071,597 -0.02(-0.23%)
Nov 05, 2010 9.765 9.812 9.533 9.646 642,166 -0.07(-0.73%)
Nov 04, 2010 9.675 9.812 9.585 9.717 775,727 +0.18(+1.85%)
Nov 03, 2010 9.495 9.567 9.387 9.540 899,409 +0.09(+0.90%)
Nov 02, 2010 9.451 9.502 9.379 9.455 570,531 +0.03(+0.27%)
Nov 01, 2010 9.358 9.516 9.358 9.429 780,830 +0.10(+1.04%)
Oct 29, 2010 9.269 9.353 9.210 9.332 656,435 +0.03(+0.31%)
Oct 28, 2010 9.398 9.437 9.215 9.304 811,232 -0.13(-1.33%)
Oct 27, 2010 9.588 9.634 8.880 9.429 2,011,964 -0.24(-2.48%)
Oct 25, 2010 9.669 9.710 9.596 9.669 675,835 +0.08(+0.84%)
Oct 22, 2010 9.531 9.637 9.516 9.588 305,167 +0.00(+0.00%)
Oct 21, 2010 9.664 9.704 9.556 9.588 373,839 -0.12(-1.19%)
Oct 20, 2010 9.726 9.742 9.612 9.704 623,398 +0.07(+0.76%)
Oct 19, 2010 9.593 9.689 9.558 9.631 423,458 -0.04(-0.46%)
Oct 18, 2010 9.683 9.689 9.548 9.675 552,645 +0.08(+0.88%)
Oct 15, 2010 9.653 9.750 9.548 9.591 315,980 -0.06(-0.64%)
Oct 14, 2010 9.693 9.794 9.548 9.653 901,870 -0.10(-1.04%)
Oct 13, 2010 9.921 9.927 9.675 9.754 587,611 -0.02(-0.16%)
Oct 12, 2010 9.770 9.790 9.608 9.770 711,117 -0.00(-0.03%)
Oct 11, 2010 9.834 9.978 9.770 9.773 554,719 -0.06(-0.58%)
Oct 08, 2010 9.675 9.907 9.604 9.831 690,147 +0.14(+1.44%)
Oct 07, 2010 9.548 9.720 9.444 9.691 437,713 +0.15(+1.55%)
Oct 06, 2010 9.477 9.664 9.466 9.543 435,343 +0.07(+0.70%)
Oct 05, 2010 9.371 9.499 9.283 9.477 491,475 +0.19(+2.08%)
Oct 04, 2010 9.294 9.335 9.233 9.283 393,781 -0.01(-0.12%)
Oct 01, 2010 9.318 9.318 9.215 9.294 527,829 +0.04(+0.45%)
Sep 30, 2010 9.301 9.340 9.187 9.253 642,350 +0.01(+0.15%)
Sep 29, 2010 9.421 9.465 9.239 9.239 655,502 -0.23(-2.45%)
Sep 28, 2010 9.572 9.653 9.423 9.470 466,199 -0.16(-1.61%)
Sep 27, 2010 9.528 9.667 9.516 9.626 507,609 +0.08(+0.83%)
Sep 24, 2010 9.516 9.556 9.437 9.547 497,452 +0.11(+1.18%)
Sep 23, 2010 9.390 9.513 9.366 9.436 468,544 +0.03(+0.29%)
Sep 22, 2010 9.244 9.467 9.217 9.409 497,578 +0.13(+1.38%)
Sep 21, 2010 9.558 9.667 9.280 9.280 922,626 -0.27(-2.79%)
Sep 20, 2010 9.374 9.548 9.321 9.547 845,751 +0.11(+1.14%)
Sep 17, 2010 9.244 9.513 9.114 9.439 793,011 +0.28(+3.05%)
Sep 15, 2010 9.231 9.231 9.088 9.160 364,716 -0.01(-0.07%)
Sep 14, 2010 9.044 9.409 9.041 9.166 603,720 -0.15(-1.60%)
Sep 13, 2010 9.134 9.421 9.134 9.315 857,143 +0.27(+2.96%)
Sep 10, 2010 8.936 9.282 8.933 9.047 1,036,472 +0.12(+1.35%)
Sep 09, 2010 8.925 8.971 8.844 8.926 414,083 +0.05(+0.57%)
Sep 08, 2010 8.858 8.933 8.782 8.876 435,646 +0.06(+0.68%)
Sep 07, 2010 8.600 8.815 8.554 8.815 520,509 +0.15(+1.76%)
Sep 03, 2010 8.850 8.895 8.644 8.663 743,770 -0.20(-2.31%)
Sep 02, 2010 8.827 8.934 8.817 8.868 379,740 -0.05(-0.57%)
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.