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 (%)
Dec 31, 2019 7.955 7.983 7.732 7.782 1,383,286 -0.16(-1.99%)
Dec 30, 2019 8.170 8.343 7.912 7.940 1,368,375 -0.18(-2.21%)
Dec 27, 2019 7.782 8.120 7.725 8.120 1,352,419 +0.34(+4.34%)
Dec 26, 2019 7.804 7.876 7.707 7.782 909,987 -0.01(-0.18%)
Dec 24, 2019 7.617 7.804 7.559 7.796 682,675 +0.14(+1.88%)
Dec 23, 2019 7.796 7.840 7.624 7.653 1,124,417 -0.14(-1.85%)
Dec 20, 2019 7.897 7.962 7.710 7.796 3,765,418 -0.10(-1.28%)
Dec 19, 2019 8.091 8.271 7.753 7.897 761,624 -0.13(-1.61%)
Dec 18, 2019 7.566 8.084 7.566 8.027 849,189 +0.47(+6.29%)
Dec 17, 2019 7.552 7.725 7.502 7.552 972,226 +0.05(+0.67%)
Dec 16, 2019 7.192 7.552 7.192 7.502 1,345,395 +0.32(+4.51%)
Dec 13, 2019 7.408 7.415 7.142 7.178 1,055,296 -0.23(-3.11%)
Dec 12, 2019 7.171 7.458 7.099 7.408 1,049,948 +0.22(+3.10%)
Dec 11, 2019 7.235 7.322 7.166 7.185 855,864 -0.12(-1.67%)
Dec 10, 2019 7.293 7.379 7.228 7.307 727,467 -0.04(-0.49%)
Dec 09, 2019 7.199 7.343 7.128 7.343 922,919 +0.07(+0.99%)
Dec 06, 2019 7.372 7.394 7.257 7.271 817,124 -0.08(-1.08%)
Dec 05, 2019 7.243 7.372 7.128 7.351 901,947 +0.05(+0.69%)
Dec 04, 2019 7.394 7.466 7.199 7.300 502,003 -0.04(-0.59%)
Dec 03, 2019 7.192 7.358 7.070 7.343 939,137 +0.07(+0.99%)
Dec 02, 2019 7.573 7.643 7.167 7.271 1,222,563 -0.28(-3.71%)
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%)
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.