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 )

21.06 -0.07 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2008 5.391 5.473 5.333 5.437 683,877 +0.02(+0.46%)
Mar 28, 2008 5.412 5.451 5.384 5.412 623,664 -0.01(-0.20%)
Mar 27, 2008 5.575 5.624 5.414 5.423 751,879 -0.13(-2.40%)
Mar 26, 2008 5.529 5.617 5.437 5.557 638,038 +0.09(+1.65%)
Mar 25, 2008 5.384 5.507 5.327 5.467 330,870 +0.09(+1.76%)
Mar 24, 2008 5.493 5.583 5.360 5.372 772,195 -0.02(-0.37%)
Mar 21, 2008 5.403 5.436 5.273 5.392 511,284 +0.00(+0.00%)
Mar 20, 2008 5.403 5.436 5.273 5.392 511,284 +0.01(+0.12%)
Mar 19, 2008 5.422 5.540 5.352 5.386 504,692 -0.04(-0.66%)
Mar 18, 2008 5.456 5.549 5.398 5.422 413,452 +0.02(+0.43%)
Mar 17, 2008 5.384 5.434 5.212 5.398 606,972 -0.10(-1.86%)
Mar 14, 2008 5.748 5.748 5.384 5.501 997,650 -0.17(-3.01%)
Mar 13, 2008 5.678 5.779 5.619 5.672 1,014,895 -0.04(-0.63%)
Mar 12, 2008 5.746 5.760 5.661 5.707 398,865 -0.02(-0.30%)
Mar 11, 2008 5.759 5.844 5.695 5.725 554,014 +0.02(+0.33%)
Mar 10, 2008 6.029 6.031 5.659 5.706 601,778 -0.18(-3.14%)
Mar 07, 2008 6.130 6.130 5.847 5.891 610,687 -0.01(-0.13%)
Mar 06, 2008 5.928 5.962 5.872 5.899 241,638 -0.03(-0.52%)
Mar 05, 2008 5.807 6.041 5.793 5.930 505,413 +0.16(+2.69%)
Mar 04, 2008 5.844 5.889 5.689 5.774 358,974 -0.12(-2.06%)
Mar 03, 2008 5.858 5.991 5.810 5.895 453,852 +0.00(+0.00%)
Feb 29, 2008 6.101 6.101 5.850 5.895 226,259 -0.15(-2.52%)
Feb 28, 2008 6.021 6.080 5.905 6.048 271,719 +0.02(+0.39%)
Feb 27, 2008 5.984 6.054 5.937 6.024 378,305 +0.03(+0.49%)
Feb 26, 2008 6.141 6.175 5.931 5.995 562,434 -0.12(-1.98%)
Feb 25, 2008 6.057 6.172 5.981 6.116 389,210 +0.06(+0.97%)
Feb 22, 2008 6.104 6.153 5.974 6.057 553,827 -0.10(-1.59%)
Feb 21, 2008 6.170 6.222 6.101 6.155 433,523 +0.03(+0.56%)
Feb 20, 2008 6.119 6.122 5.996 6.121 401,704 -0.01(-0.13%)
Feb 19, 2008 6.060 6.229 6.006 6.128 643,684 +0.12(+2.04%)
Feb 18, 2008 6.201 6.201 5.936 6.006 799,501 +0.00(+0.00%)
Feb 15, 2008 6.201 6.201 5.936 6.006 799,501 -0.18(-2.99%)
Feb 14, 2008 6.189 6.209 6.107 6.191 598,527 +0.10(+1.66%)
Feb 13, 2008 5.993 6.136 5.920 6.090 408,367 +0.20(+3.38%)
Feb 12, 2008 6.166 6.200 5.850 5.891 804,786 -0.23(-3.78%)
Feb 11, 2008 5.947 6.127 5.791 6.122 746,549 +0.32(+5.54%)
Feb 08, 2008 5.804 5.952 5.740 5.801 652,045 +0.01(+0.21%)
Feb 07, 2008 5.580 5.884 5.501 5.788 560,445 +0.17(+3.10%)
Feb 06, 2008 5.972 6.020 5.614 5.614 729,047 -0.32(-5.44%)
Feb 05, 2008 6.059 6.059 5.872 5.937 785,835 -0.06(-1.04%)
Feb 04, 2008 5.892 6.051 5.880 6.000 1,136,590 +0.23(+3.90%)
Feb 01, 2008 5.520 5.857 5.520 5.774 875,318 +0.28(+5.12%)
Jan 31, 2008 5.436 5.636 5.383 5.493 360,526 +0.00(+0.06%)
Jan 30, 2008 5.633 5.655 5.487 5.490 423,185 -0.12(-2.19%)
Jan 29, 2008 5.650 5.693 5.557 5.613 396,657 +0.05(+0.81%)
Jan 28, 2008 5.409 5.591 5.384 5.568 688,692 +0.16(+2.90%)
Jan 25, 2008 5.392 5.589 5.330 5.411 752,478 +0.06(+1.07%)
Jan 24, 2008 5.350 5.493 5.349 5.353 401,620 +0.00(+0.03%)
Jan 23, 2008 5.150 5.392 5.134 5.352 470,820 +0.08(+1.53%)
Jan 22, 2008 5.074 5.305 5.055 5.271 678,727 -0.01(-0.26%)
Jan 21, 2008 5.226 5.319 5.151 5.285 694,453 +0.00(+0.00%)
Jan 18, 2008 5.226 5.319 5.151 5.285 694,453 +0.11(+2.04%)
Jan 17, 2008 5.377 5.422 5.148 5.179 513,350 -0.20(-3.75%)
Jan 16, 2008 5.375 5.479 5.361 5.381 364,452 -0.09(-1.70%)
Jan 15, 2008 5.445 5.507 5.361 5.474 572,373 +0.01(+0.11%)
Jan 14, 2008 5.470 5.516 5.450 5.468 334,114 +0.02(+0.46%)
Jan 11, 2008 5.521 5.689 5.443 5.443 320,184 -0.08(-1.52%)
Jan 10, 2008 5.417 5.611 5.417 5.527 447,530 +0.06(+1.11%)
Jan 09, 2008 5.577 5.577 5.419 5.467 405,090 -0.11(-1.90%)
Jan 08, 2008 5.549 5.661 5.549 5.572 218,618 +0.00(+0.06%)
Jan 07, 2008 5.672 5.777 5.534 5.569 318,736 -0.17(-2.95%)
Jan 04, 2008 5.717 5.763 5.639 5.739 393,085 +0.02(+0.38%)
Jan 03, 2008 5.756 5.863 5.647 5.717 691,190 +0.03(+0.49%)
Jan 02, 2008 5.647 5.796 5.611 5.689 500,766 +0.05(+0.96%)
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.