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 )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2020 2.469 2.514 2.326 2.379 747,835 -0.08(-3.06%)
May 28, 2020 2.446 2.566 2.341 2.454 722,312 +0.04(+1.55%)
May 27, 2020 2.401 2.446 2.319 2.416 628,546 +0.07(+2.88%)
May 26, 2020 2.379 2.476 2.334 2.349 931,428 +0.05(+1.95%)
May 22, 2020 2.364 2.368 2.266 2.304 539,422 -0.02(-0.97%)
May 21, 2020 2.319 2.401 2.289 2.326 691,341 +0.02(+0.65%)
May 20, 2020 2.319 2.386 2.304 2.311 738,340 +0.04(+1.65%)
May 19, 2020 2.476 2.476 2.259 2.274 768,145 -0.10(-4.11%)
May 18, 2020 2.251 2.499 2.199 2.371 1,498,703 +0.24(+11.27%)
May 15, 2020 2.131 2.219 2.124 2.131 872,030 +0.01(+0.35%)
May 14, 2020 2.176 2.281 2.109 2.124 1,054,582 -0.05(-2.08%)
May 13, 2020 2.416 2.439 2.124 2.169 1,912,873 -0.26(-10.53%)
May 12, 2020 2.544 2.604 2.424 2.424 791,073 -0.11(-4.15%)
May 11, 2020 2.521 2.619 2.474 2.529 781,943 +0.01(+0.30%)
May 08, 2020 2.499 2.566 2.401 2.521 1,318,306 -0.04(-1.47%)
May 07, 2020 2.566 2.627 2.476 2.559 709,995 +0.07(+2.71%)
May 06, 2020 2.672 2.709 2.476 2.491 997,235 -0.11(-4.32%)
May 05, 2020 2.724 2.837 2.581 2.604 921,432 -0.02(-0.86%)
May 04, 2020 2.672 2.807 2.551 2.627 700,568 -0.09(-3.32%)
May 01, 2020 2.792 2.829 2.649 2.717 1,151,069 -0.20(-6.70%)
Apr 30, 2020 2.904 3.069 2.702 2.912 1,495,340 +0.09(+3.19%)
Apr 29, 2020 2.551 3.002 2.529 2.822 1,958,488 +0.37(+14.99%)
Apr 28, 2020 2.627 2.649 2.431 2.454 1,640,126 -0.09(-3.54%)
Apr 27, 2020 2.589 2.604 2.409 2.544 1,217,857 +0.03(+1.19%)
Apr 24, 2020 2.619 2.732 2.476 2.514 907,210 -0.04(-1.47%)
Apr 23, 2020 2.574 2.790 2.514 2.551 931,669 +0.01(+0.29%)
Apr 22, 2020 2.664 2.694 2.544 2.544 851,085 -0.05(-2.02%)
Apr 21, 2020 2.484 2.657 2.476 2.596 919,255 +0.02(+0.87%)
Apr 20, 2020 2.694 2.768 2.544 2.574 1,140,409 -0.14(-4.99%)
Apr 17, 2020 2.859 2.912 2.642 2.709 1,003,421 +0.08(+3.14%)
Apr 16, 2020 2.859 2.942 2.611 2.627 856,670 -0.18(-6.42%)
Apr 15, 2020 3.024 3.062 2.672 2.807 1,332,938 -0.47(-14.22%)
Apr 14, 2020 2.799 3.294 2.792 3.272 1,413,141 +0.48(+17.20%)
Apr 13, 2020 2.499 2.844 2.356 2.792 1,342,789 +0.31(+12.39%)
Apr 09, 2020 2.341 2.544 2.311 2.484 1,648,649 +0.23(+10.33%)
Apr 08, 2020 2.431 2.454 2.176 2.251 1,390,462 -0.08(-3.54%)
Apr 07, 2020 2.469 2.529 2.304 2.334 1,003,606 -0.04(-1.58%)
Apr 06, 2020 2.296 2.469 2.251 2.371 830,518 +0.12(+5.33%)
Apr 03, 2020 2.446 2.476 2.071 2.251 1,288,190 -0.14(-5.96%)
Apr 02, 2020 2.244 2.521 2.161 2.394 1,088,481 +0.31(+14.75%)
Apr 01, 2020 2.289 2.311 2.026 2.086 1,239,493 -0.24(-10.32%)
Mar 31, 2020 2.326 2.627 2.251 2.326 1,412,148 -0.02(-0.64%)
Mar 30, 2020 2.551 2.679 2.296 2.341 1,628,133 -0.36(-13.33%)
Mar 27, 2020 2.784 2.889 2.617 2.702 886,289 -0.11(-4.00%)
Mar 26, 2020 2.889 3.054 2.732 2.814 1,309,482 -0.08(-2.85%)
Mar 25, 2020 2.927 3.167 2.799 2.897 1,077,696 -0.02(-0.52%)
Mar 24, 2020 2.882 2.994 2.642 2.912 873,966 +0.34(+13.12%)
Mar 23, 2020 2.889 3.032 2.566 2.574 1,505,200 -0.34(-11.60%)
Mar 20, 2020 3.985 4.015 2.912 2.912 1,502,733 -1.14(-28.15%)
Mar 19, 2020 2.409 4.052 2.386 4.052 2,106,052 +1.70(+71.97%)
Mar 18, 2020 3.077 3.137 2.274 2.356 1,999,573 -0.83(-25.94%)
Mar 17, 2020 3.114 3.497 2.964 3.182 728,835 +0.07(+2.17%)
Mar 16, 2020 2.904 3.219 2.897 3.114 1,167,039 -0.42(-11.89%)
Mar 13, 2020 3.459 3.670 3.024 3.535 1,615,068 +0.26(+7.78%)
Mar 12, 2020 3.422 3.490 3.197 3.279 1,379,387 -0.54(-14.15%)
Mar 11, 2020 4.127 4.210 3.805 3.820 1,169,487 -0.45(-10.54%)
Mar 10, 2020 3.902 4.450 3.685 4.270 1,321,888 +0.57(+15.42%)
Mar 09, 2020 4.097 4.172 3.572 3.700 2,173,497 -0.93(-20.10%)
Mar 06, 2020 4.893 4.998 4.540 4.630 1,152,002 -0.35(-7.08%)
Mar 05, 2020 5.140 5.204 4.915 4.983 583,351 -0.15(-2.92%)
Mar 04, 2020 5.140 5.208 4.950 5.133 671,595 +0.08(+1.63%)
Mar 03, 2020 5.366 5.396 4.990 5.050 633,192 -0.23(-4.40%)
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.