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 )

25.68 -1.13 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
May 31, 2007 6.938 6.989 6.887 6.973 363,239 +0.05(+0.71%)
May 30, 2007 6.789 6.924 6.757 6.924 371,635 +0.09(+1.25%)
May 29, 2007 6.959 6.959 6.827 6.838 339,081 -0.07(-1.01%)
May 25, 2007 6.714 6.913 6.714 6.908 338,188 +0.19(+2.81%)
May 24, 2007 6.792 6.911 6.681 6.719 678,459 -0.07(-1.03%)
May 23, 2007 6.725 6.889 6.725 6.789 750,459 -0.02(-0.23%)
May 22, 2007 6.752 6.821 6.745 6.805 516,629 +0.06(+0.90%)
May 21, 2007 6.649 6.806 6.625 6.744 619,526 +0.15(+2.31%)
May 18, 2007 6.504 6.641 6.460 6.592 430,744 +0.14(+2.19%)
May 17, 2007 6.385 6.463 6.385 6.451 341,788 +0.01(+0.10%)
May 16, 2007 6.450 6.562 6.441 6.444 340,485 -0.02(-0.29%)
May 15, 2007 6.434 6.562 6.420 6.462 899,827 +0.05(+0.83%)
May 14, 2007 6.365 6.466 6.339 6.409 457,860 +0.01(+0.17%)
May 11, 2007 6.355 6.423 6.315 6.398 450,218 +0.04(+0.65%)
May 10, 2007 6.392 6.414 6.314 6.357 401,828 +0.01(+0.15%)
May 09, 2007 6.336 6.379 6.330 6.347 447,688 +0.00(+0.00%)
May 08, 2007 6.279 6.382 6.264 6.347 351,072 +0.02(+0.33%)
May 07, 2007 6.298 6.342 6.276 6.326 360,948 -0.02(-0.35%)
May 04, 2007 6.355 6.401 6.339 6.349 451,263 -0.02(-0.25%)
May 03, 2007 6.268 6.420 6.268 6.365 307,050 +0.10(+1.55%)
May 02, 2007 6.347 6.428 6.268 6.268 452,906 -0.06(-0.98%)
May 01, 2007 6.374 6.374 6.280 6.330 342,241 +0.02(+0.30%)
Apr 30, 2007 6.434 6.434 6.280 6.311 670,541 +0.03(+0.51%)
Apr 27, 2007 6.322 6.353 6.258 6.279 273,005 -0.01(-0.18%)
Apr 26, 2007 6.317 6.400 6.228 6.290 349,058 -0.03(-0.43%)
Apr 25, 2007 6.347 6.434 6.253 6.317 368,941 -0.05(-0.72%)
Apr 24, 2007 6.431 6.434 6.355 6.363 398,562 +0.01(+0.13%)
Apr 23, 2007 6.371 6.434 6.323 6.355 2,122,314 +0.02(+0.30%)
Apr 20, 2007 6.223 6.346 6.207 6.336 390,725 +0.07(+1.17%)
Apr 19, 2007 6.207 6.314 6.204 6.263 219,642 -0.09(-1.45%)
Apr 18, 2007 6.287 6.357 6.199 6.355 482,193 +0.07(+1.04%)
Apr 17, 2007 6.439 6.439 6.247 6.290 456,519 -0.11(-1.66%)
Apr 16, 2007 6.347 6.415 6.307 6.396 828,916 +0.09(+1.46%)
Apr 13, 2007 6.344 6.344 6.271 6.304 487,021 +0.03(+0.46%)
Apr 12, 2007 6.087 6.296 6.054 6.276 552,934 +0.15(+2.49%)
Apr 11, 2007 6.291 6.301 6.099 6.123 483,678 -0.12(-1.91%)
Apr 10, 2007 6.285 6.299 6.220 6.242 364,995 -0.01(-0.20%)
Apr 09, 2007 6.276 6.347 6.249 6.255 630,869 +0.00(+0.05%)
Apr 05, 2007 6.183 6.269 6.136 6.252 582,655 +0.11(+1.81%)
Apr 04, 2007 6.044 6.141 5.958 6.141 499,320 +0.07(+1.07%)
Apr 03, 2007 6.196 6.196 6.045 6.075 420,340 -0.03(-0.42%)
Apr 02, 2007 5.974 6.115 5.958 6.101 617,405 +0.08(+1.27%)
Mar 30, 2007 6.037 6.037 5.991 6.025 549,056 +0.04(+0.69%)
Mar 29, 2007 5.963 5.990 5.856 5.983 503,707 +0.09(+1.48%)
Mar 28, 2007 5.886 5.923 5.863 5.896 431,984 -0.02(-0.30%)
Mar 27, 2007 5.913 5.950 5.877 5.913 837,671 +0.11(+1.94%)
Mar 26, 2007 5.820 5.837 5.704 5.801 707,759 +0.10(+1.70%)
Mar 23, 2007 5.608 5.718 5.608 5.704 414,618 +0.06(+1.13%)
Mar 22, 2007 5.613 5.702 5.602 5.640 1,098,390 +0.04(+0.80%)
Mar 21, 2007 5.511 5.597 5.502 5.596 572,779 +0.08(+1.53%)
Mar 20, 2007 5.569 5.569 5.510 5.511 540,817 +0.00(+0.03%)
Mar 19, 2007 5.489 5.580 5.475 5.510 2,201,414 +0.01(+0.14%)
Mar 16, 2007 5.489 5.538 5.462 5.502 509,598 +0.04(+0.82%)
Mar 15, 2007 5.481 5.495 5.402 5.457 452,302 +0.02(+0.29%)
Mar 14, 2007 5.491 5.496 5.413 5.441 635,734 -0.05(-0.93%)
Mar 13, 2007 5.564 5.538 5.481 5.492 458,244 -0.07(-1.28%)
Mar 12, 2007 5.486 5.569 5.483 5.564 594,601 +0.06(+1.01%)
Mar 09, 2007 5.511 5.521 5.481 5.508 378,754 -0.01(-0.20%)
Mar 08, 2007 5.624 5.624 5.507 5.519 541,661 -0.05(-0.88%)
Mar 07, 2007 5.569 5.613 5.550 5.569 213,002 -0.03(-0.54%)
Mar 06, 2007 5.592 5.632 5.540 5.599 462,316 +0.07(+1.18%)
Mar 05, 2007 5.569 5.613 5.526 5.534 725,232 -0.06(-1.05%)
Mar 02, 2007 5.640 5.646 5.578 5.592 867,928 -0.04(-0.71%)
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.