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 )

21.48 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 26, 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, 2021 4.195 4.353 4.172 4.353 209,918 +0.16(+3.76%)
Mar 30, 2021 4.232 4.277 4.142 4.195 273,301 -0.05(-1.24%)
Mar 29, 2021 4.353 4.405 4.225 4.247 330,449 -0.12(-2.75%)
Mar 26, 2021 4.202 4.368 4.180 4.368 555,013 +0.18(+4.30%)
Mar 25, 2021 4.090 4.187 4.000 4.187 402,826 +0.09(+2.20%)
Mar 24, 2021 4.210 4.255 4.075 4.097 632,442 -0.04(-0.91%)
Mar 23, 2021 4.240 4.292 4.127 4.135 732,527 -0.16(-3.67%)
Mar 22, 2021 4.398 4.413 4.255 4.292 733,891 -0.10(-2.22%)
Mar 19, 2021 4.465 4.555 4.315 4.390 307,022 -0.04(-0.85%)
Mar 18, 2021 4.503 4.638 4.398 4.428 612,413 -0.13(-2.80%)
Mar 17, 2021 4.315 4.570 4.315 4.555 840,575 +0.20(+4.66%)
Mar 16, 2021 4.503 4.578 4.338 4.353 711,092 -0.08(-1.86%)
Mar 15, 2021 4.353 4.488 4.322 4.435 504,983 +0.05(+1.03%)
Mar 12, 2021 4.428 4.488 4.360 4.390 363,923 -0.03(-0.68%)
Mar 11, 2021 4.503 4.503 4.368 4.420 429,592 +0.03(+0.68%)
Mar 10, 2021 4.375 4.435 4.300 4.390 611,611 +0.05(+1.21%)
Mar 09, 2021 4.338 4.428 4.172 4.338 447,781 +0.00(+0.00%)
Mar 08, 2021 4.495 4.495 4.210 4.338 986,231 +0.00(+0.00%)
Mar 05, 2021 4.322 4.443 4.082 4.338 896,149 -0.02(-0.52%)
Mar 04, 2021 4.503 4.563 4.172 4.360 1,087,098 -0.14(-3.01%)
Mar 03, 2021 4.585 4.638 4.435 4.495 802,142 +0.00(+0.00%)
Mar 02, 2021 4.578 4.638 4.488 4.495 439,276 -0.08(-1.80%)
Mar 01, 2021 4.540 4.713 4.503 4.578 567,153 +0.09(+2.01%)
Feb 26, 2021 4.510 4.555 4.255 4.488 923,334 -0.11(-2.45%)
Feb 25, 2021 4.810 4.825 4.555 4.600 558,140 -0.20(-4.07%)
Feb 24, 2021 4.735 4.878 4.653 4.795 681,694 +0.07(+1.43%)
Feb 23, 2021 4.668 4.765 4.315 4.728 962,931 -0.01(-0.16%)
Feb 22, 2021 4.690 4.833 4.683 4.735 1,211,962 +0.01(+0.16%)
Feb 19, 2021 4.690 4.840 4.653 4.728 582,464 +0.08(+1.78%)
Feb 18, 2021 4.833 4.833 4.563 4.645 631,686 -0.17(-3.43%)
Feb 17, 2021 4.758 4.825 4.653 4.810 935,707 +0.06(+1.26%)
Feb 16, 2021 4.983 5.005 4.630 4.750 1,356,925 -0.13(-2.62%)
Feb 12, 2021 4.548 5.013 4.525 4.878 1,756,054 +0.29(+6.21%)
Feb 11, 2021 4.608 4.623 4.416 4.593 616,993 +0.04(+0.82%)
Feb 10, 2021 4.578 4.758 4.465 4.555 990,494 -0.05(-1.14%)
Feb 09, 2021 4.765 4.765 4.525 4.608 645,064 -0.16(-3.31%)
Feb 08, 2021 4.735 4.870 4.720 4.765 546,964 +0.04(+0.79%)
Feb 05, 2021 4.735 4.814 4.615 4.728 512,904 +0.03(+0.64%)
Feb 04, 2021 4.638 4.735 4.503 4.698 746,065 +0.02(+0.48%)
Feb 03, 2021 4.585 4.780 4.585 4.675 701,101 +0.05(+1.14%)
Feb 02, 2021 4.277 4.765 4.270 4.623 2,197,094 +0.44(+10.59%)
Feb 01, 2021 4.097 4.322 3.962 4.180 2,979,101 +0.41(+10.74%)
Jan 29, 2021 3.842 3.952 3.752 3.775 684,538 -0.05(-1.37%)
Jan 28, 2021 3.917 3.955 3.745 3.827 752,387 -0.05(-1.16%)
Jan 27, 2021 3.827 4.045 3.790 3.872 982,115 +0.02(+0.58%)
Jan 26, 2021 3.820 3.932 3.767 3.850 857,484 +0.02(+0.39%)
Jan 25, 2021 3.902 3.932 3.737 3.835 911,041 -0.09(-2.29%)
Jan 22, 2021 3.887 3.985 3.827 3.925 538,622 -0.02(-0.38%)
Jan 21, 2021 4.112 4.127 3.857 3.940 1,069,458 -0.22(-5.23%)
Jan 20, 2021 4.307 4.315 4.060 4.157 1,212,277 -0.14(-3.15%)
Jan 19, 2021 4.157 4.338 4.157 4.292 907,135 +0.15(+3.62%)
Jan 15, 2021 4.277 4.277 4.097 4.142 750,500 -0.13(-2.99%)
Jan 14, 2021 4.300 4.383 4.195 4.270 923,324 +0.05(+1.25%)
Jan 13, 2021 4.097 4.262 3.985 4.217 998,019 +0.15(+3.69%)
Jan 12, 2021 3.820 4.075 3.752 4.067 882,851 +0.29(+7.54%)
Jan 11, 2021 3.677 3.812 3.632 3.782 755,389 +0.00(+0.00%)
Jan 08, 2021 3.670 3.782 3.613 3.782 804,069 +0.10(+2.65%)
Jan 07, 2021 3.715 3.771 3.595 3.685 1,035,600 +0.02(+0.41%)
Jan 06, 2021 3.625 3.790 3.474 3.670 993,600 +0.09(+2.52%)
Jan 05, 2021 3.520 3.640 3.490 3.580 587,101 +0.09(+2.58%)
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.