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 )

22.45 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2004 2.159 2.255 2.145 2.231 1,235,046 +0.05(+2.23%)
Oct 29, 2004 2.117 2.224 2.112 2.182 1,505,669 +0.01(+0.42%)
Oct 28, 2004 2.262 2.299 2.133 2.173 4,653,646 -0.17(-7.34%)
Oct 27, 2004 2.488 2.506 2.065 2.345 7,871,931 -0.12(-4.92%)
Oct 26, 2004 2.450 2.491 2.443 2.467 1,635,674 +0.03(+1.11%)
Oct 25, 2004 2.374 2.463 2.373 2.440 1,005,548 +0.07(+3.01%)
Oct 22, 2004 2.450 2.450 2.368 2.368 615,533 -0.01(-0.44%)
Oct 21, 2004 2.413 2.424 2.353 2.379 793,295 -0.02(-0.89%)
Oct 20, 2004 2.378 2.433 2.353 2.401 902,075 +0.04(+1.76%)
Oct 19, 2004 2.337 2.427 2.329 2.359 1,119,634 +0.02(+0.95%)
Oct 18, 2004 2.341 2.359 2.327 2.337 1,178,003 +0.03(+1.14%)
Oct 15, 2004 2.271 2.340 2.222 2.310 1,021,467 +0.04(+1.73%)
Oct 14, 2004 2.228 2.370 2.209 2.271 2,196,818 +0.09(+3.99%)
Oct 13, 2004 2.207 2.250 2.119 2.184 2,032,322 -0.02(-0.94%)
Oct 12, 2004 2.194 2.225 2.179 2.205 719,006 -0.01(-0.41%)
Oct 11, 2004 2.232 2.248 2.178 2.214 455,017 -0.02(-0.79%)
Oct 08, 2004 2.267 2.267 2.178 2.232 1,646,287 -0.01(-0.30%)
Oct 07, 2004 2.258 2.280 2.230 2.238 888,809 -0.00(-0.19%)
Oct 06, 2004 2.182 2.278 2.174 2.243 2,239,268 +0.07(+3.16%)
Oct 05, 2004 2.158 2.175 2.126 2.174 478,895 +0.05(+2.20%)
Oct 04, 2004 2.111 2.158 2.111 2.127 773,396 +0.01(+0.64%)
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.