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 )

22.66 -1.06 (-4.47%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 7, 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, 2020 2.258 2.549 2.185 2.258 1,455,089 -0.01(-0.64%)
Mar 30, 2020 2.476 2.600 2.229 2.272 1,677,642 -0.35(-13.33%)
Mar 27, 2020 2.702 2.804 2.540 2.622 913,239 -0.11(-4.00%)
Mar 26, 2020 2.804 2.964 2.651 2.731 1,349,301 -0.08(-2.85%)
Mar 25, 2020 2.840 3.073 2.717 2.811 1,110,466 -0.01(-0.52%)
Mar 24, 2020 2.797 2.906 2.564 2.826 900,542 +0.33(+13.12%)
Mar 23, 2020 2.804 2.942 2.491 2.498 1,550,970 -0.33(-11.60%)
Mar 20, 2020 3.867 3.896 2.826 2.826 1,548,429 -1.11(-28.15%)
Mar 19, 2020 2.338 3.933 2.316 3.933 2,170,094 +1.65(+71.97%)
Mar 18, 2020 2.986 3.044 2.207 2.287 2,060,377 -0.80(-25.94%)
Mar 17, 2020 3.022 3.394 2.877 3.088 750,998 +0.07(+2.17%)
Mar 16, 2020 2.818 3.124 2.811 3.022 1,202,526 -0.41(-11.89%)
Mar 13, 2020 3.357 3.561 2.935 3.430 1,664,180 +0.25(+7.78%)
Mar 12, 2020 3.321 3.387 3.103 3.183 1,421,332 -0.52(-14.15%)
Mar 11, 2020 4.006 4.086 3.692 3.707 1,205,049 -0.44(-10.54%)
Mar 10, 2020 3.787 4.319 3.576 4.144 1,362,085 +0.55(+15.42%)
Mar 09, 2020 3.976 4.049 3.467 3.590 2,239,590 -0.90(-20.10%)
Mar 06, 2020 4.748 4.850 4.406 4.494 1,187,033 -0.34(-7.08%)
Mar 05, 2020 4.989 5.050 4.770 4.836 601,090 -0.15(-2.92%)
Mar 04, 2020 4.989 5.054 4.804 4.981 692,017 +0.08(+1.63%)
Mar 03, 2020 5.207 5.236 4.843 4.901 652,446 -0.23(-4.40%)
Mar 02, 2020 4.981 5.229 4.836 5.127 862,979 +0.22(+4.45%)
Feb 28, 2020 4.341 5.003 4.341 4.909 2,164,121 +0.31(+6.81%)
Feb 27, 2020 4.931 4.981 4.552 4.595 2,613,264 -0.42(-8.28%)
Feb 26, 2020 5.091 5.215 4.981 5.011 1,044,980 -0.10(-1.99%)
Feb 25, 2020 5.367 5.389 5.062 5.113 1,010,846 -0.25(-4.75%)
Feb 24, 2020 5.273 5.455 5.113 5.367 730,490 -0.13(-2.38%)
Feb 21, 2020 5.404 5.557 5.214 5.499 919,967 +0.09(+1.75%)
Feb 20, 2020 5.535 5.542 5.367 5.404 650,273 -0.10(-1.85%)
Feb 19, 2020 5.462 5.579 5.316 5.506 897,560 +0.02(+0.40%)
Feb 18, 2020 5.768 5.865 5.440 5.484 2,152,948 -0.37(-6.34%)
Feb 14, 2020 5.914 5.943 5.673 5.855 1,668,436 +0.12(+2.16%)
Feb 13, 2020 5.710 5.783 5.615 5.732 1,138,586 -0.01(-0.25%)
Feb 12, 2020 5.688 5.797 5.652 5.746 1,372,719 +0.06(+1.02%)
Feb 11, 2020 6.008 6.023 5.608 5.688 1,411,919 -0.28(-4.76%)
Feb 10, 2020 6.307 6.351 5.906 5.972 1,366,881 -0.26(-4.21%)
Feb 07, 2020 6.518 6.518 6.088 6.234 1,506,275 -0.29(-4.46%)
Feb 06, 2020 6.729 6.737 6.336 6.525 2,985,587 -0.19(-2.82%)
Feb 05, 2020 6.352 6.736 6.352 6.715 1,624,091 +0.46(+7.37%)
Feb 04, 2020 6.163 6.401 6.108 6.254 2,438,950 +0.24(+4.07%)
Feb 03, 2020 6.422 6.457 5.891 6.010 2,401,503 -0.30(-4.76%)
Jan 31, 2020 6.422 6.436 6.282 6.310 893,117 -0.14(-2.16%)
Jan 30, 2020 6.491 6.533 6.289 6.450 1,181,313 -0.07(-1.07%)
Jan 29, 2020 6.491 6.659 6.443 6.519 1,080,301 +0.04(+0.65%)
Jan 28, 2020 6.547 6.750 6.394 6.477 1,329,981 +0.04(+0.65%)
Jan 27, 2020 6.736 6.840 6.275 6.436 3,370,532 -0.50(-7.15%)
Jan 24, 2020 7.099 7.099 6.868 6.931 1,857,724 -0.12(-1.68%)
Jan 23, 2020 7.168 7.189 7.008 7.050 672,709 -0.10(-1.46%)
Jan 22, 2020 7.364 7.399 7.071 7.155 1,017,957 -0.20(-2.66%)
Jan 21, 2020 7.643 7.678 7.343 7.350 912,874 -0.33(-4.27%)
Jan 17, 2020 7.734 7.804 7.615 7.678 1,174,491 -0.05(-0.63%)
Jan 16, 2020 7.880 7.992 7.713 7.727 779,068 -0.19(-2.38%)
Jan 15, 2020 7.887 8.006 7.713 7.915 1,008,621 +0.08(+0.98%)
Jan 14, 2020 7.999 8.034 7.818 7.839 439,524 -0.16(-2.01%)
Jan 13, 2020 7.936 8.055 7.915 7.999 388,102 +0.06(+0.70%)
Jan 10, 2020 8.327 8.327 7.915 7.943 824,063 -0.29(-3.56%)
Jan 09, 2020 8.139 8.243 8.055 8.236 685,031 +0.15(+1.81%)
Jan 08, 2020 8.306 8.390 8.006 8.090 807,409 -0.20(-2.36%)
Jan 07, 2020 8.250 8.366 8.132 8.285 774,260 +0.03(+0.42%)
Jan 06, 2020 8.125 8.320 8.097 8.250 704,015 +0.12(+1.46%)
Jan 03, 2020 8.160 8.167 7.968 8.132 520,770 +0.06(+0.78%)
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.