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 -0.04 (-0.16%)
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 (%)
Sep 30, 2019 10.66 10.79 10.54 10.70 486,438 +0.04(+0.38%)
Sep 27, 2019 10.59 10.69 10.51 10.66 280,083 +0.09(+0.88%)
Sep 26, 2019 10.70 10.71 10.33 10.57 505,857 -0.07(-0.69%)
Sep 25, 2019 10.59 10.73 10.55 10.64 348,703 +0.06(+0.57%)
Sep 24, 2019 10.48 10.61 10.46 10.58 303,374 +0.05(+0.44%)
Sep 23, 2019 10.56 10.77 10.53 10.53 472,961 -0.15(-1.38%)
Sep 20, 2019 10.56 10.69 10.46 10.68 610,438 +0.16(+1.52%)
Sep 19, 2019 10.65 10.67 10.44 10.52 271,839 -0.05(-0.44%)
Sep 18, 2019 10.48 10.71 10.43 10.57 418,899 +0.07(+0.64%)
Sep 17, 2019 10.73 10.73 10.43 10.50 359,346 -0.21(-1.94%)
Sep 16, 2019 10.69 10.80 10.53 10.71 508,403 +0.07(+0.63%)
Sep 13, 2019 10.79 10.91 10.55 10.64 452,292 +0.04(+0.38%)
Sep 12, 2019 10.99 11.02 10.60 10.60 472,063 -0.43(-3.88%)
Sep 11, 2019 11.19 11.19 11.01 11.03 362,359 -0.12(-1.08%)
Sep 10, 2019 10.95 11.16 10.92 11.15 710,288 +0.17(+1.58%)
Sep 09, 2019 10.69 11.02 10.69 10.97 450,006 +0.31(+2.95%)
Sep 06, 2019 10.84 10.89 10.66 10.66 293,249 -0.22(-2.03%)
Sep 05, 2019 10.74 10.96 10.61 10.88 651,862 +0.32(+3.04%)
Sep 04, 2019 10.49 10.89 10.42 10.56 807,966 +0.14(+1.35%)
Sep 03, 2019 10.34 10.43 10.15 10.42 488,866 +0.08(+0.78%)
Aug 30, 2019 10.34 10.39 10.11 10.34 1,045,824 +0.15(+1.44%)
Aug 29, 2019 9.932 10.21 9.932 10.19 398,804 +0.28(+2.83%)
Aug 28, 2019 9.992 9.992 9.825 9.912 445,449 -0.07(-0.74%)
Aug 27, 2019 10.19 10.26 9.959 9.985 322,215 -0.19(-1.84%)
Aug 26, 2019 10.57 10.57 10.15 10.17 443,440 -0.32(-3.06%)
Aug 23, 2019 10.41 10.61 10.36 10.49 614,926 +0.15(+1.49%)
Aug 22, 2019 10.26 10.46 10.21 10.34 515,931 +0.16(+1.58%)
Aug 21, 2019 10.03 10.19 9.965 10.18 694,892 +0.26(+2.63%)
Aug 20, 2019 10.07 10.07 9.865 9.919 530,125 -0.13(-1.33%)
Aug 19, 2019 10.07 10.16 9.972 10.05 536,693 +0.05(+0.53%)
Aug 16, 2019 9.705 9.999 9.678 9.999 582,459 +0.31(+3.24%)
Aug 15, 2019 9.818 9.992 9.631 9.685 726,821 -0.11(-1.09%)
Aug 14, 2019 10.07 10.11 9.705 9.792 749,175 -0.21(-2.07%)
Aug 13, 2019 9.899 10.11 9.732 9.999 1,066,642 +0.18(+1.84%)
Aug 12, 2019 10.69 10.85 9.758 9.818 1,731,047 -0.88(-8.19%)
Aug 09, 2019 11.03 11.20 10.67 10.69 456,182 -0.31(-2.79%)
Aug 08, 2019 10.73 11.01 10.71 11.00 1,190,066 +0.23(+2.17%)
Aug 07, 2019 10.93 10.96 10.61 10.77 1,037,535 -0.23(-2.13%)
Aug 06, 2019 11.34 11.37 10.97 11.00 672,014 -0.05(-0.48%)
Aug 05, 2019 11.25 11.25 10.98 11.05 917,819 -0.05(-0.41%)
Aug 02, 2019 11.33 11.33 11.05 11.10 618,162 -0.12(-1.04%)
Aug 01, 2019 11.33 11.40 11.22 11.22 511,645 -0.13(-1.14%)
Jul 31, 2019 11.38 11.45 11.31 11.35 434,740 -0.05(-0.40%)
Jul 30, 2019 11.35 11.39 11.20 11.39 442,336 +0.04(+0.34%)
Jul 29, 2019 11.09 11.38 11.04 11.35 614,236 +0.27(+2.39%)
Jul 26, 2019 11.00 11.31 10.98 11.09 1,050,304 -0.04(-0.35%)
Jul 25, 2019 11.26 11.54 11.04 11.13 1,223,237 -0.13(-1.15%)
Jul 24, 2019 11.16 11.42 11.16 11.26 338,161 +0.06(+0.52%)
Jul 23, 2019 11.04 11.27 11.04 11.20 467,434 +0.16(+1.41%)
Jul 22, 2019 11.05 11.09 10.96 11.04 783,459 +0.06(+0.59%)
Jul 19, 2019 11.00 11.07 10.84 10.98 642,882 +0.00(+0.00%)
Jul 18, 2019 10.91 11.05 10.82 10.98 641,577 +0.03(+0.30%)
Jul 17, 2019 11.04 11.17 10.88 10.94 1,049,703 -0.23(-2.03%)
Jul 16, 2019 11.34 11.37 11.04 11.17 1,026,086 -0.17(-1.48%)
Jul 15, 2019 11.49 11.66 11.33 11.34 920,505 -0.12(-1.07%)
Jul 12, 2019 11.64 11.64 11.37 11.46 753,815 -0.10(-0.84%)
Jul 11, 2019 11.71 11.72 11.53 11.56 361,907 -0.08(-0.72%)
Jul 10, 2019 11.66 11.71 11.57 11.64 349,098 +0.00(+0.00%)
Jul 09, 2019 11.66 11.72 11.49 11.64 560,091 -0.01(-0.05%)
Jul 08, 2019 11.44 11.67 11.42 11.65 911,399 +0.20(+1.75%)
Jul 05, 2019 11.42 11.51 11.38 11.45 700,512 +0.05(+0.40%)
Jul 03, 2019 11.23 11.44 11.23 11.40 513,564 +0.21(+1.85%)
Jul 02, 2019 11.10 11.25 10.96 11.20 1,070,116 +0.19(+1.70%)
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.