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 )

21.19 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2003 0.8668 0.8699 0.8544 0.8696 643,716 +0.00(+0.40%)
Mar 28, 2003 0.8699 0.8738 0.8525 0.8661 468,483 -0.01(-0.76%)
Mar 27, 2003 0.8808 0.8808 0.8435 0.8727 728,686 -0.00(-0.27%)
Mar 26, 2003 0.8762 0.8785 0.8668 0.8750 777,609 +0.01(+0.94%)
Mar 25, 2003 0.8680 0.8839 0.8661 0.8668 56,003,304 -0.01(-0.76%)
Mar 24, 2003 0.8921 0.8921 0.8668 0.8734 62,826,696 -0.02(-1.96%)
Mar 21, 2003 0.8738 0.8936 0.8699 0.8909 1,166,413 +0.02(+1.96%)
Mar 20, 2003 0.8532 0.8777 0.8420 0.8738 681,051 +0.01(+1.31%)
Mar 19, 2003 0.8490 0.8738 0.8412 0.8626 611,530 +0.01(+1.51%)
Mar 18, 2003 0.8393 0.8738 0.8346 0.8498 592,218 -0.00(-0.50%)
Mar 17, 2003 0.8703 0.8703 0.8350 0.8540 1,178,644 -0.01(-0.95%)
Mar 14, 2003 0.8738 0.8738 0.8544 0.8622 373,355 -0.00(-0.45%)
Mar 13, 2003 0.8734 0.8738 0.8501 0.8661 1,095,604 -0.01(-0.80%)
Mar 12, 2003 0.8870 0.8870 0.8602 0.8731 962,999 -0.01(-0.62%)
Mar 11, 2003 0.8816 0.8870 0.8781 0.8785 467,337 -0.00(-0.14%)
Mar 10, 2003 0.8839 0.8925 0.8797 0.8797 545,871 -0.01(-0.91%)
Mar 07, 2003 0.8839 0.8913 0.8785 0.8878 675,901 +0.01(+0.62%)
Mar 06, 2003 0.8777 0.8851 0.8777 0.8824 642,428 +0.00(+0.40%)
Mar 05, 2003 0.8812 0.8905 0.8789 0.8789 1,268,120 -0.00(-0.22%)
Mar 04, 2003 0.8874 0.8894 0.8789 0.8808 1,054,407 -0.00(-0.13%)
Mar 03, 2003 0.8812 0.8933 0.8789 0.8820 1,484,409 -0.01(-0.79%)
Feb 28, 2003 0.8898 0.8964 0.8855 0.8890 944,975 +0.00(+0.26%)
Feb 27, 2003 0.8799 0.9154 0.8754 0.8867 1,763,782 +0.00(+0.49%)
Feb 26, 2003 0.8890 0.8933 0.8797 0.8824 805,932 -0.01(-0.74%)
Feb 25, 2003 0.8859 0.8971 0.8781 0.8890 1,780,518 +0.00(+0.00%)
Feb 24, 2003 0.8901 0.8952 0.8762 0.8890 1,696,835 -0.00(-0.26%)
Feb 21, 2003 0.8835 0.8913 0.8762 0.8913 1,028,658 +0.01(+0.88%)
Feb 20, 2003 0.8758 0.8913 0.8742 0.8835 1,183,150 +0.01(+0.89%)
Feb 19, 2003 0.8816 0.8816 0.8742 0.8758 648,865 -0.00(-0.40%)
Feb 18, 2003 0.8832 0.8832 0.8762 0.8793 834,256 +0.00(+0.18%)
Feb 14, 2003 0.8835 0.8835 0.8742 0.8777 1,220,485 -0.00(-0.44%)
Feb 13, 2003 0.8894 0.8894 0.8742 0.8816 1,738,033 -0.00(-0.48%)
Feb 12, 2003 0.8909 0.8921 0.8808 0.8859 1,420,037 -0.00(-0.31%)
Feb 11, 2003 0.8835 0.8933 0.8758 0.8886 9,963,439 +0.01(+1.64%)
Feb 10, 2003 0.8933 0.9123 0.8738 0.8742 1,280,995 -0.04(-4.42%)
Feb 07, 2003 0.9185 0.9185 0.9049 0.9146 287,097 -0.00(-0.21%)
Feb 06, 2003 0.9204 0.9212 0.8890 0.9166 729,974 -0.03(-2.84%)
Feb 05, 2003 0.9391 0.9554 0.9391 0.9434 106,856 -0.01(-0.94%)
Feb 04, 2003 0.9515 0.9569 0.9360 0.9523 150,629 +0.01(+1.16%)
Feb 03, 2003 0.9414 0.9597 0.9360 0.9414 247,187 -0.01(-1.34%)
Jan 31, 2003 0.9589 0.9608 0.9379 0.9542 336,019 +0.00(+0.20%)
Jan 30, 2003 0.9709 0.9705 0.9263 0.9523 606,380 -0.02(-1.92%)
Jan 29, 2003 0.9795 0.9903 0.9690 0.9709 809,794 +0.02(+1.63%)
Jan 28, 2003 0.9546 0.9554 0.9360 0.9554 167,366 +0.01(+0.94%)
Jan 27, 2003 0.9410 0.9585 0.9410 0.9465 117,156 +0.00(+0.29%)
Jan 24, 2003 0.9391 0.9449 0.9364 0.9437 110,719 +0.00(+0.50%)
Jan 23, 2003 0.9488 0.9585 0.9321 0.9391 302,546 -0.02(-1.95%)
Jan 22, 2003 0.9465 0.9577 0.9406 0.9577 212,426 -0.01(-0.92%)
Jan 21, 2003 0.9705 0.9705 0.9534 0.9667 59,221 -0.00(-0.36%)
Jan 17, 2003 0.9709 0.9709 0.9538 0.9701 794,345 -0.00(-0.04%)
Jan 16, 2003 0.9612 0.9678 0.9566 0.9705 84,970 +0.02(+1.79%)
Jan 15, 2003 0.9546 0.9612 0.9488 0.9535 108,144 +0.00(+0.33%)
Jan 14, 2003 0.9492 0.9608 0.9480 0.9503 83,683 +0.00(+0.12%)
Jan 13, 2003 0.9364 0.9515 0.9364 0.9492 266,498 -0.00(-0.24%)
Jan 10, 2003 0.9426 0.9515 0.9379 0.9515 73,383 +0.01(+1.41%)
Jan 09, 2003 0.9472 0.9709 0.9379 0.9383 175,090 +0.00(+0.00%)
Jan 08, 2003 0.9472 0.9472 0.9379 0.9383 128,743 -0.00(-0.00%)
Jan 07, 2003 0.9620 0.9651 0.9321 0.9383 191,827 -0.02(-2.42%)
Jan 06, 2003 0.9492 0.9709 0.9441 0.9616 209,851 +0.02(+1.85%)
Jan 03, 2003 0.9542 0.9554 0.9329 0.9441 102,994 -0.01(-1.05%)
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.