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 )

22.24 -0.24 (-1.05%)
Streaming Delayed Price Updated: 11:00 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 (%)
Feb 26, 2010 6.363 6.429 6.242 6.376 459,167 +0.08(+1.27%)
Feb 25, 2010 6.222 6.340 6.076 6.296 524,464 +0.04(+0.56%)
Feb 24, 2010 6.299 6.331 6.228 6.260 568,536 -0.06(-0.90%)
Feb 23, 2010 6.451 6.497 6.300 6.317 2,298,189 -0.18(-2.81%)
Feb 22, 2010 6.537 6.540 6.466 6.500 751,828 +0.05(+0.74%)
Feb 19, 2010 6.451 6.506 6.319 6.452 850,310 +0.02(+0.36%)
Feb 18, 2010 6.328 6.429 6.276 6.429 514,704 +0.11(+1.75%)
Feb 17, 2010 6.280 6.334 6.208 6.319 317,968 +0.04(+0.61%)
Feb 16, 2010 6.483 6.506 6.113 6.280 891,979 +0.12(+1.97%)
Feb 12, 2010 6.451 6.159 6.159 6.159 1,821,722 +0.07(+1.13%)
Feb 11, 2010 5.924 6.144 5.870 6.090 470,802 +0.14(+2.40%)
Feb 10, 2010 6.085 6.124 5.947 5.947 1,101,236 -0.03(-0.44%)
Feb 09, 2010 5.987 6.065 5.913 5.973 539,777 +0.11(+1.89%)
Feb 08, 2010 6.111 6.111 5.855 5.863 581,792 -0.14(-2.35%)
Feb 05, 2010 6.047 6.142 5.761 6.004 1,427,402 -0.06(-0.99%)
Feb 04, 2010 6.374 6.376 5.947 6.064 1,379,599 -0.31(-4.84%)
Feb 03, 2010 6.331 6.397 6.191 6.372 693,843 +0.03(+0.40%)
Feb 02, 2010 6.266 6.370 6.214 6.347 909,298 +0.05(+0.79%)
Feb 01, 2010 6.080 6.332 5.987 6.297 1,132,535 +0.33(+5.53%)
Jan 29, 2010 6.388 6.438 5.905 5.967 1,554,640 -0.37(-5.83%)
Jan 28, 2010 6.472 6.477 6.231 6.337 796,611 +0.11(+1.77%)
Jan 27, 2010 6.261 6.401 6.106 6.227 761,072 -0.02(-0.31%)
Jan 26, 2010 6.181 6.322 6.130 6.246 755,434 +0.02(+0.27%)
Jan 25, 2010 6.216 6.300 6.110 6.230 769,224 +0.02(+0.24%)
Jan 22, 2010 6.493 6.493 6.053 6.214 2,815,827 -0.27(-4.16%)
Jan 21, 2010 6.703 6.703 6.415 6.484 1,014,973 -0.22(-3.33%)
Jan 20, 2010 6.712 6.712 6.564 6.707 529,252 +0.03(+0.38%)
Jan 19, 2010 6.459 6.688 6.407 6.682 622,451 +0.25(+3.82%)
Jan 15, 2010 6.490 6.436 6.436 6.436 1,002,895 -0.06(-0.97%)
Jan 14, 2010 6.487 6.516 6.483 6.499 230,248 -0.02(-0.30%)
Jan 13, 2010 6.602 6.610 6.447 6.519 343,531 -0.02(-0.35%)
Jan 12, 2010 6.637 6.640 6.521 6.542 353,898 -0.07(-1.12%)
Jan 11, 2010 6.784 6.786 6.528 6.615 756,509 -0.10(-1.53%)
Jan 08, 2010 6.756 6.775 6.521 6.718 627,598 +0.06(+0.97%)
Jan 07, 2010 6.730 6.815 6.603 6.653 1,059,679 -0.08(-1.14%)
Jan 06, 2010 6.816 6.859 6.726 6.730 919,804 -0.09(-1.26%)
Jan 05, 2010 6.784 6.893 6.784 6.816 925,349 +0.03(+0.51%)
Jan 04, 2010 6.688 6.799 6.522 6.781 935,723 +0.24(+3.71%)
Dec 31, 2009 6.572 6.539 6.539 6.539 1,465,871 -0.09(-1.39%)
Dec 30, 2009 6.635 6.688 6.619 6.631 674,261 -0.03(-0.50%)
Dec 29, 2009 6.781 6.783 6.637 6.664 763,779 -0.11(-1.62%)
Dec 28, 2009 6.709 6.784 6.701 6.774 968,019 +0.12(+1.77%)
Dec 24, 2009 6.632 6.680 6.596 6.656 784,533 +0.10(+1.52%)
Dec 23, 2009 6.634 6.634 6.533 6.557 837,251 -0.02(-0.28%)
Dec 22, 2009 6.631 6.665 6.530 6.575 1,376,215 +0.06(+0.97%)
Dec 21, 2009 6.234 6.519 6.221 6.511 846,252 +0.30(+4.78%)
Dec 18, 2009 6.319 6.407 6.123 6.214 1,681,826 -0.11(-1.69%)
Dec 17, 2009 6.332 6.340 6.257 6.322 508,637 -0.02(-0.29%)
Dec 16, 2009 6.394 6.407 6.258 6.340 423,676 -0.04(-0.57%)
Dec 15, 2009 6.361 6.392 6.281 6.376 711,286 +0.06(+0.93%)
Dec 14, 2009 6.237 6.394 5.999 6.317 1,483,999 +0.32(+5.30%)
Dec 11, 2009 5.901 6.000 5.865 5.999 573,540 +0.10(+1.71%)
Dec 10, 2009 5.853 5.901 5.851 5.898 936,891 +0.03(+0.46%)
Dec 09, 2009 5.922 5.922 5.819 5.871 285,195 +0.03(+0.49%)
Dec 08, 2009 5.835 5.892 5.807 5.842 357,825 -0.03(-0.46%)
Dec 07, 2009 5.865 5.908 5.832 5.869 380,576 +0.04(+0.65%)
Dec 04, 2009 5.892 5.925 5.767 5.832 249,005 -0.02(-0.31%)
Dec 03, 2009 5.880 5.881 5.842 5.850 410,762 -0.04(-0.61%)
Dec 02, 2009 5.920 5.936 5.859 5.886 251,188 -0.00(-0.08%)
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.