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 (%)
Mar 31, 2004 1.456 1.508 1.456 1.508 493,488 +0.05(+3.41%)
Mar 30, 2004 1.444 1.458 1.423 1.458 608,900 +0.02(+1.52%)
Mar 29, 2004 1.442 1.457 1.425 1.436 701,761 +0.01(+0.40%)
Mar 26, 2004 1.457 1.457 1.428 1.430 657,984 -0.01(-0.45%)
Mar 25, 2004 1.453 1.470 1.433 1.437 786,662 -0.03(-1.90%)
Mar 24, 2004 1.451 1.482 1.433 1.465 397,974 +0.02(+1.09%)
Mar 23, 2004 1.470 1.470 1.432 1.449 299,807 -0.01(-0.80%)
Mar 22, 2004 1.429 1.461 1.421 1.461 370,116 +0.03(+2.16%)
Mar 19, 2004 1.456 1.489 1.422 1.430 547,877 -0.03(-1.76%)
Mar 18, 2004 1.433 1.456 1.432 1.455 460,323 +0.02(+1.20%)
Mar 17, 2004 1.455 1.456 1.430 1.438 371,442 -0.00(-0.10%)
Mar 16, 2004 1.454 1.454 1.425 1.439 382,055 +0.03(+1.81%)
Mar 15, 2004 1.442 1.456 1.405 1.414 652,677 -0.04(-2.47%)
Mar 12, 2004 1.404 1.465 1.401 1.450 390,014 +0.03(+2.42%)
Mar 11, 2004 1.440 1.470 1.413 1.415 1,170,044 -0.05(-3.35%)
Mar 10, 2004 1.535 1.542 1.454 1.464 721,660 -0.01(-0.36%)
Mar 09, 2004 1.453 1.487 1.450 1.470 550,531 -0.01(-0.43%)
Mar 08, 2004 1.454 1.504 1.435 1.476 1,101,062 +0.03(+2.11%)
Mar 05, 2004 1.456 1.465 1.438 1.445 585,022 -0.01(-0.54%)
Mar 04, 2004 1.464 1.465 1.451 1.453 431,138 -0.01(-0.77%)
Mar 03, 2004 1.466 1.468 1.438 1.465 628,799 -0.00(-0.05%)
Mar 02, 2004 1.508 1.523 1.451 1.465 972,383 +0.01(+0.60%)
Mar 01, 2004 1.404 1.501 1.404 1.457 2,019,056 +0.05(+3.76%)
Feb 27, 2004 1.404 1.404 1.372 1.404 648,698 +0.01(+0.79%)
Feb 26, 2004 1.386 1.395 1.373 1.393 732,272 +0.00(+0.03%)
Feb 25, 2004 1.395 1.402 1.376 1.393 817,173 +0.00(+0.05%)
Feb 24, 2004 1.395 1.405 1.368 1.392 746,865 -0.01(-0.75%)
Feb 23, 2004 1.425 1.425 1.396 1.402 754,824 -0.00(-0.11%)
Feb 20, 2004 1.402 1.438 1.397 1.404 916,667 -0.00(-0.24%)
Feb 19, 2004 1.385 1.413 1.385 1.407 730,946 -0.01(-0.40%)
Feb 18, 2004 1.439 1.470 1.385 1.413 1,058,611 -0.01(-0.64%)
Feb 17, 2004 1.376 1.427 1.375 1.422 1,530,874 +0.06(+4.51%)
Feb 13, 2004 1.361 1.366 1.319 1.361 791,968 +0.01(+0.93%)
Feb 12, 2004 1.347 1.357 1.294 1.348 1,816,089 -0.01(-0.83%)
Feb 11, 2004 1.384 1.384 1.347 1.360 858,297 -0.02(-1.15%)
Feb 10, 2004 1.377 1.395 1.345 1.375 1,002,895 +0.03(+1.93%)
Feb 09, 2004 1.356 1.377 1.347 1.349 1,359,745 -0.00(-0.19%)
Feb 06, 2004 1.366 1.366 1.333 1.352 667,270 +0.00(+0.05%)
Feb 05, 2004 1.327 1.352 1.301 1.351 1,158,105 +0.02(+1.85%)
Feb 04, 2004 1.300 1.337 1.263 1.327 1,181,983 +0.04(+2.74%)
Feb 03, 2004 1.299 1.299 1.244 1.291 1,339,846 -0.04(-2.73%)
Feb 02, 2004 1.299 1.335 1.272 1.327 1,724,555 +0.05(+3.62%)
Jan 30, 2004 1.272 1.287 1.222 1.281 631,452 +0.01(+0.74%)
Jan 29, 2004 1.306 1.337 1.244 1.272 968,404 -0.03(-2.49%)
Jan 28, 2004 1.307 1.337 1.295 1.304 1,870,479 +0.01(+1.05%)
Jan 27, 2004 1.223 1.291 1.223 1.290 1,224,434 +0.03(+2.27%)
Jan 26, 2004 1.249 1.262 1.219 1.262 1,503,016 +0.03(+2.04%)
Jan 23, 2004 1.251 1.253 1.225 1.237 769,416 -0.01(-0.54%)
Jan 22, 2004 1.201 1.244 1.199 1.243 716,353 -0.00(-0.27%)
Jan 21, 2004 1.229 1.248 1.225 1.247 1,200,555 +0.01(+1.13%)
Jan 20, 2004 1.206 1.238 1.183 1.233 1,243,006 +0.03(+2.22%)
Jan 16, 2004 1.214 1.223 1.150 1.206 3,584,421 +0.01(+0.66%)
Jan 15, 2004 1.291 1.306 1.177 1.198 6,671,044 -0.15(-11.42%)
Jan 14, 2004 1.340 1.366 1.338 1.353 373,339 +0.02(+1.33%)
Jan 13, 2004 1.335 1.383 1.332 1.335 791,318 -0.03(-2.13%)
Jan 12, 2004 1.338 1.368 1.278 1.364 781,581 +0.03(+1.95%)
Jan 09, 2004 1.351 1.351 1.293 1.338 550,186 +0.02(+1.83%)
Jan 08, 2004 1.366 1.366 1.314 1.314 513,293 -0.03(-2.11%)
Jan 07, 2004 1.347 1.364 1.332 1.342 603,528 -0.01(-0.39%)
Jan 06, 2004 1.340 1.347 1.319 1.347 510,733 +0.03(+2.03%)
Jan 05, 2004 1.312 1.335 1.293 1.321 1,081,163 +0.03(+2.43%)
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.