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 )

22.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2006 5.507 5.581 5.504 5.532 158,340 -0.01(-0.24%)
Aug 30, 2006 5.542 5.560 5.488 5.545 238,167 -0.03(-0.49%)
Aug 29, 2006 5.530 5.592 5.494 5.572 246,001 -0.00(-0.03%)
Aug 28, 2006 5.541 5.578 5.480 5.574 598,971 -0.00(-0.08%)
Aug 25, 2006 5.525 5.654 5.525 5.578 157,783 +0.02(+0.41%)
Aug 24, 2006 5.562 5.640 5.521 5.556 199,259 -0.02(-0.35%)
Aug 23, 2006 5.578 5.658 5.535 5.575 281,666 -0.05(-0.86%)
Aug 22, 2006 5.628 5.682 5.519 5.623 368,232 -0.03(-0.56%)
Aug 21, 2006 5.729 5.729 5.628 5.655 303,667 -0.07(-1.29%)
Aug 18, 2006 5.611 5.729 5.608 5.729 373,160 +0.11(+1.96%)
Aug 17, 2006 5.654 5.699 5.614 5.619 323,785 -0.03(-0.45%)
Aug 16, 2006 5.626 5.699 5.626 5.645 234,891 +0.01(+0.13%)
Aug 15, 2006 5.645 5.747 5.580 5.637 297,061 +0.03(+0.62%)
Aug 14, 2006 5.767 5.767 5.538 5.602 330,981 -0.07(-1.30%)
Aug 11, 2006 5.678 5.729 5.623 5.676 280,757 -0.05(-0.83%)
Aug 10, 2006 5.694 5.752 5.654 5.724 381,743 -0.01(-0.12%)
Aug 09, 2006 5.774 5.814 5.685 5.731 343,511 -0.04(-0.76%)
Aug 08, 2006 5.691 5.859 5.691 5.774 339,120 +0.01(+0.21%)
Aug 07, 2006 5.789 5.866 5.697 5.762 618,001 +0.03(+0.61%)
Aug 04, 2006 5.880 5.880 5.676 5.728 371,349 -0.03(-0.55%)
Aug 03, 2006 5.821 5.880 5.711 5.759 698,219 +0.03(+0.53%)
Aug 02, 2006 5.654 5.835 5.654 5.729 924,912 +0.12(+2.15%)
Aug 01, 2006 5.578 5.706 5.518 5.608 928,885 +0.12(+2.20%)
Jul 31, 2006 5.322 5.550 5.322 5.488 498,230 +0.09(+1.65%)
Jul 28, 2006 5.352 5.492 5.329 5.399 494,058 +0.04(+0.82%)
Jul 27, 2006 5.415 5.464 5.352 5.355 314,744 -0.05(-0.84%)
Jul 26, 2006 5.470 5.470 5.316 5.400 376,085 -0.01(-0.19%)
Jul 25, 2006 5.355 5.462 5.126 5.411 677,352 +0.05(+0.87%)
Jul 24, 2006 5.322 5.450 5.316 5.364 583,516 -0.00(-0.06%)
Jul 21, 2006 5.393 5.471 5.339 5.367 463,533 -0.06(-1.19%)
Jul 20, 2006 5.453 5.492 5.390 5.432 286,713 -0.09(-1.61%)
Jul 19, 2006 5.394 5.563 5.394 5.521 555,605 +0.11(+2.09%)
Jul 18, 2006 5.367 5.440 5.292 5.408 704,998 +0.02(+0.39%)
Jul 17, 2006 5.414 5.423 5.308 5.387 596,954 -0.05(-1.00%)
Jul 14, 2006 5.443 5.471 5.369 5.441 366,560 -0.04(-0.80%)
Jul 13, 2006 5.541 5.541 5.423 5.485 383,846 -0.06(-1.03%)
Jul 12, 2006 5.601 5.629 5.459 5.542 629,933 -0.05(-0.84%)
Jul 11, 2006 5.646 5.676 5.565 5.589 227,090 -0.04(-0.64%)
Jul 10, 2006 5.578 5.639 5.578 5.625 337,449 +0.04(+0.73%)
Jul 07, 2006 5.651 5.699 5.574 5.584 373,664 -0.02(-0.43%)
Jul 06, 2006 5.679 5.726 5.601 5.608 289,387 -0.02(-0.27%)
Jul 05, 2006 5.541 5.702 5.503 5.623 756,854 +0.13(+2.33%)
Jul 03, 2006 5.462 5.569 5.462 5.495 184,766 +0.03(+0.61%)
Jun 30, 2006 5.512 5.512 5.390 5.462 427,371 +0.07(+1.34%)
Jun 29, 2006 5.351 5.399 5.302 5.390 531,958 +0.03(+0.56%)
Jun 28, 2006 5.411 5.435 5.334 5.360 390,266 -0.08(-1.44%)
Jun 27, 2006 5.426 5.519 5.385 5.438 472,965 +0.03(+0.47%)
Jun 26, 2006 5.314 5.417 5.314 5.412 292,511 +0.08(+1.53%)
Jun 23, 2006 5.352 5.427 5.313 5.331 431,848 -0.02(-0.34%)
Jun 22, 2006 5.364 5.364 5.244 5.349 302,181 +0.03(+0.51%)
Jun 21, 2006 5.200 5.393 5.200 5.322 268,672 +0.09(+1.73%)
Jun 20, 2006 5.241 5.340 5.215 5.231 272,884 -0.04(-0.83%)
Jun 19, 2006 5.201 5.313 5.183 5.275 637,541 +0.00(+0.06%)
Jun 16, 2006 5.418 5.418 5.262 5.272 864,221 -0.02(-0.40%)
Jun 15, 2006 5.260 5.364 5.235 5.293 722,164 +0.04(+0.69%)
Jun 14, 2006 5.132 5.298 5.126 5.257 404,368 +0.08(+1.63%)
Jun 13, 2006 5.271 5.284 5.164 5.173 1,113,498 -0.11(-2.14%)
Jun 12, 2006 5.266 5.317 5.266 5.286 611,872 -0.02(-0.31%)
Jun 09, 2006 5.269 5.409 5.251 5.302 392,853 -0.01(-0.11%)
Jun 08, 2006 5.427 5.429 5.222 5.308 1,306,416 -0.16(-2.90%)
Jun 07, 2006 5.578 5.593 5.363 5.467 428,041 -0.09(-1.60%)
Jun 06, 2006 5.646 5.646 5.497 5.556 439,436 -0.03(-0.62%)
Jun 05, 2006 5.684 5.691 5.542 5.590 493,833 -0.07(-1.17%)
Jun 02, 2006 5.608 5.691 5.581 5.657 358,966 +0.06(+1.10%)
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.