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:

Alliance Resource Pt (NQ: ARLP )

20.05 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.616 5.628 5.571 5.608 304,986 -0.01(-0.17%)
Mar 30, 2006 5.560 5.619 5.492 5.617 362,888 +0.10(+1.80%)
Mar 29, 2006 5.515 5.593 5.502 5.518 263,865 +0.00(+0.06%)
Mar 28, 2006 5.523 5.577 5.485 5.515 360,403 -0.05(-0.89%)
Mar 27, 2006 5.574 5.619 5.521 5.565 350,612 +0.03(+0.48%)
Mar 24, 2006 5.520 5.619 5.520 5.538 296,907 -0.03(-0.50%)
Mar 23, 2006 5.468 5.591 5.417 5.566 337,950 +0.12(+2.14%)
Mar 22, 2006 5.248 5.450 5.232 5.450 438,370 +0.13(+2.45%)
Mar 21, 2006 5.437 5.437 5.251 5.319 1,473,440 -0.12(-2.28%)
Mar 20, 2006 5.619 5.648 5.440 5.443 851,803 -0.18(-3.12%)
Mar 17, 2006 5.607 5.658 5.593 5.619 348,347 +0.00(+0.08%)
Mar 16, 2006 5.627 5.659 5.577 5.614 862,084 -0.05(-0.82%)
Mar 15, 2006 5.655 5.695 5.620 5.661 452,751 -0.03(-0.46%)
Mar 14, 2006 5.704 5.704 5.617 5.687 287,882 -0.02(-0.27%)
Mar 13, 2006 5.636 5.707 5.627 5.703 322,044 +0.06(+1.07%)
Mar 10, 2006 5.630 5.712 5.594 5.642 284,104 -0.02(-0.30%)
Mar 09, 2006 5.721 5.721 5.608 5.659 522,942 -0.01(-0.19%)
Mar 08, 2006 5.639 5.709 5.599 5.670 565,549 -0.03(-0.54%)
Mar 07, 2006 5.728 5.728 5.594 5.701 625,737 -0.03(-0.60%)
Mar 06, 2006 5.826 5.826 5.687 5.735 454,051 -0.07(-1.26%)
Mar 03, 2006 5.855 5.857 5.763 5.808 325,198 +0.01(+0.19%)
Mar 02, 2006 5.799 5.860 5.749 5.798 460,823 +0.05(+0.81%)
Mar 01, 2006 5.726 5.833 5.704 5.751 299,418 +0.02(+0.30%)
Feb 28, 2006 5.776 5.776 5.672 5.734 512,076 -0.04(-0.73%)
Feb 27, 2006 5.841 5.872 5.718 5.776 555,218 -0.07(-1.17%)
Feb 24, 2006 5.773 5.888 5.768 5.844 453,910 +0.03(+0.56%)
Feb 23, 2006 5.790 5.899 5.787 5.812 398,981 -0.01(-0.21%)
Feb 22, 2006 5.841 5.899 5.748 5.824 661,283 +0.01(+0.24%)
Feb 21, 2006 5.812 5.857 5.767 5.810 617,722 +0.05(+0.86%)
Feb 17, 2006 5.740 5.796 5.707 5.760 751,635 +0.11(+1.87%)
Feb 16, 2006 5.614 5.689 5.599 5.655 1,295,156 +0.04(+0.72%)
Feb 15, 2006 5.655 5.718 5.561 5.614 930,131 +0.00(+0.03%)
Feb 14, 2006 5.690 5.746 5.600 5.613 1,187,231 -0.11(-1.85%)
Feb 13, 2006 5.838 5.888 5.620 5.718 976,845 -0.17(-2.85%)
Feb 10, 2006 5.931 5.944 5.725 5.886 1,069,656 -0.09(-1.46%)
Feb 09, 2006 6.188 6.195 5.922 5.973 494,238 -0.15(-2.39%)
Feb 08, 2006 6.136 6.163 5.944 6.119 649,741 -0.02(-0.33%)
Feb 07, 2006 6.295 6.295 6.059 6.139 602,138 -0.14(-2.30%)
Feb 06, 2006 6.164 6.323 6.160 6.284 1,085,421 +0.13(+2.07%)
Feb 03, 2006 6.094 6.188 6.032 6.156 825,005 +0.01(+0.15%)
Feb 02, 2006 6.090 6.189 6.090 6.147 979,407 +0.06(+0.94%)
Feb 01, 2006 5.945 6.104 5.903 6.090 1,206,124 +0.19(+3.16%)
Jan 31, 2006 5.877 5.920 5.864 5.903 490,485 +0.00(+0.03%)
Jan 30, 2006 5.872 6.051 5.841 5.902 1,078,411 +0.01(+0.21%)
Jan 27, 2006 5.872 5.939 5.793 5.889 712,677 -0.02(-0.37%)
Jan 26, 2006 5.925 5.973 5.832 5.911 972,758 -0.07(-1.25%)
Jan 25, 2006 6.059 6.127 5.916 5.986 551,227 -0.11(-1.81%)
Jan 24, 2006 6.104 6.124 6.073 6.096 478,648 +0.03(+0.51%)
Jan 23, 2006 6.091 6.121 6.037 6.065 414,945 -0.05(-0.76%)
Jan 20, 2006 6.085 6.144 6.022 6.111 356,341 -0.02(-0.28%)
Jan 19, 2006 6.121 6.158 6.076 6.128 780,216 +0.05(+0.90%)
Jan 18, 2006 6.060 6.119 6.023 6.074 1,264,013 -0.00(-0.03%)
Jan 17, 2006 5.981 6.097 5.972 6.076 557,838 +0.01(+0.18%)
Jan 13, 2006 5.968 6.105 5.942 6.065 523,173 +0.07(+1.09%)
Jan 12, 2006 6.107 6.147 5.967 6.000 543,296 -0.11(-1.76%)
Jan 11, 2006 5.981 6.164 5.981 6.107 702,925 +0.08(+1.34%)
Jan 10, 2006 5.931 6.057 5.927 6.026 868,012 -0.04(-0.59%)
Jan 09, 2006 5.762 6.152 5.748 6.062 3,083,780 -0.12(-1.96%)
Jan 06, 2006 6.074 6.186 6.074 6.183 1,181,811 +0.13(+2.16%)
Jan 05, 2006 5.981 6.052 5.941 6.052 1,196,951 +0.09(+1.48%)
Jan 04, 2006 5.914 5.964 5.826 5.964 666,947 +0.08(+1.32%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.