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 )

22.22 -0.26 (-1.14%)
Streaming Delayed Price Updated: 10:54 AM 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, 2019 7.720 7.748 7.504 7.552 1,425,349 -0.15(-1.99%)
Dec 30, 2019 7.929 8.097 7.678 7.706 1,409,985 -0.17(-2.21%)
Dec 27, 2019 7.552 7.880 7.497 7.880 1,393,544 +0.33(+4.34%)
Dec 26, 2019 7.573 7.643 7.479 7.552 937,659 -0.01(-0.18%)
Dec 24, 2019 7.392 7.573 7.336 7.566 703,434 +0.14(+1.88%)
Dec 23, 2019 7.566 7.608 7.399 7.427 1,158,608 -0.14(-1.85%)
Dec 20, 2019 7.664 7.727 7.483 7.566 3,879,918 -0.10(-1.28%)
Dec 19, 2019 7.853 8.027 7.524 7.664 784,784 -0.13(-1.61%)
Dec 18, 2019 7.343 7.846 7.343 7.790 875,011 +0.46(+6.29%)
Dec 17, 2019 7.329 7.497 7.280 7.329 1,001,790 +0.05(+0.67%)
Dec 16, 2019 6.980 7.329 6.980 7.280 1,386,306 +0.31(+4.51%)
Dec 13, 2019 7.189 7.196 6.931 6.966 1,087,385 -0.22(-3.11%)
Dec 12, 2019 6.959 7.238 6.889 7.189 1,081,875 +0.22(+3.10%)
Dec 11, 2019 7.022 7.106 6.955 6.973 881,890 -0.12(-1.67%)
Dec 10, 2019 7.078 7.162 7.015 7.092 749,588 -0.03(-0.49%)
Dec 09, 2019 6.987 7.127 6.917 7.127 950,984 +0.07(+0.99%)
Dec 06, 2019 7.155 7.175 7.043 7.057 841,971 -0.08(-1.08%)
Dec 05, 2019 7.029 7.155 6.917 7.134 929,373 +0.05(+0.69%)
Dec 04, 2019 7.175 7.245 6.987 7.085 517,269 -0.04(-0.59%)
Dec 03, 2019 6.980 7.141 6.861 7.127 967,694 +0.07(+0.99%)
Dec 02, 2019 7.350 7.417 6.956 7.057 1,259,740 -0.27(-3.71%)
Nov 29, 2019 7.406 7.462 7.245 7.329 714,465 -0.12(-1.59%)
Nov 27, 2019 7.490 7.518 7.294 7.448 941,254 -0.06(-0.74%)
Nov 26, 2019 7.755 7.839 7.420 7.504 1,158,084 -0.27(-3.50%)
Nov 25, 2019 7.629 7.873 7.573 7.776 965,975 +0.10(+1.27%)
Nov 22, 2019 7.887 8.034 7.671 7.678 769,336 -0.20(-2.48%)
Nov 21, 2019 7.873 7.950 7.622 7.873 1,194,259 +0.00(+0.00%)
Nov 20, 2019 8.090 8.090 7.825 7.873 901,493 -0.28(-3.42%)
Nov 19, 2019 8.118 8.188 7.929 8.153 1,124,140 -0.07(-0.85%)
Nov 18, 2019 8.523 8.578 8.111 8.222 1,146,995 -0.38(-4.38%)
Nov 15, 2019 8.369 8.634 8.348 8.599 1,481,079 +0.27(+3.18%)
Nov 14, 2019 8.229 8.376 8.076 8.334 695,464 +0.06(+0.76%)
Nov 13, 2019 8.404 8.509 8.160 8.271 1,080,092 -0.20(-2.39%)
Nov 12, 2019 8.362 8.585 8.299 8.474 893,216 +0.13(+1.59%)
Nov 11, 2019 8.083 8.362 7.978 8.341 1,547,946 +0.17(+2.05%)
Nov 08, 2019 8.104 8.229 7.957 8.174 1,000,423 +0.00(+0.00%)
Nov 07, 2019 8.551 8.725 7.894 8.174 1,789,173 -0.32(-3.78%)
Nov 06, 2019 8.544 8.544 8.376 8.495 1,277,423 -0.01(-0.08%)
Nov 05, 2019 8.595 8.635 8.361 8.502 1,559,854 +0.05(+0.55%)
Nov 04, 2019 8.388 8.535 8.141 8.455 1,962,103 +0.36(+4.46%)
Nov 01, 2019 7.653 8.129 7.579 8.094 1,655,514 +0.47(+6.23%)
Oct 31, 2019 7.319 7.619 6.884 7.619 2,592,044 +0.30(+4.11%)
Oct 30, 2019 7.753 7.853 7.252 7.319 4,142,612 -0.47(-6.09%)
Oct 29, 2019 8.388 8.455 7.740 7.793 3,071,012 -0.59(-7.09%)
Oct 28, 2019 9.056 9.236 8.281 8.388 2,821,033 -0.74(-8.06%)
Oct 25, 2019 9.203 9.324 9.056 9.123 605,949 -0.11(-1.16%)
Oct 24, 2019 9.471 9.479 9.217 9.230 675,028 -0.23(-2.47%)
Oct 23, 2019 9.424 9.484 9.377 9.464 434,208 +0.05(+0.57%)
Oct 22, 2019 9.304 9.564 9.297 9.411 564,238 +0.09(+1.00%)
Oct 21, 2019 9.203 9.371 9.163 9.317 535,906 +0.18(+1.98%)
Oct 18, 2019 9.036 9.244 8.990 9.137 847,132 +0.09(+0.96%)
Oct 17, 2019 9.083 9.157 9.030 9.050 492,478 -0.04(-0.44%)
Oct 16, 2019 9.157 9.224 9.090 9.090 326,497 -0.06(-0.66%)
Oct 15, 2019 9.030 9.177 8.990 9.150 696,653 +0.12(+1.33%)
Oct 14, 2019 9.264 9.344 8.956 9.030 1,339,972 -0.31(-3.36%)
Oct 11, 2019 9.371 9.404 9.244 9.344 764,244 +0.01(+0.07%)
Oct 10, 2019 9.324 9.411 9.224 9.337 548,785 +0.06(+0.65%)
Oct 09, 2019 9.324 9.424 9.230 9.277 998,340 +0.13(+1.46%)
Oct 08, 2019 9.645 9.715 9.123 9.143 1,208,733 -0.49(-5.13%)
Oct 07, 2019 9.858 9.899 9.631 9.638 725,962 -0.22(-2.24%)
Oct 04, 2019 9.932 9.945 9.818 9.858 479,972 +0.03(+0.34%)
Oct 03, 2019 9.925 9.960 9.725 9.825 868,667 -0.05(-0.47%)
Oct 02, 2019 10.23 10.29 9.832 9.872 925,617 -0.35(-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.