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 )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2021 5.104 5.363 5.104 5.341 354,600 +0.21(+4.19%)
Jun 29, 2021 5.134 5.178 5.045 5.126 581,738 +0.03(+0.58%)
Jun 28, 2021 5.260 5.274 5.045 5.097 502,571 -0.16(-3.10%)
Jun 25, 2021 5.334 5.363 5.252 5.260 603,526 -0.05(-0.98%)
Jun 24, 2021 5.319 5.326 5.223 5.312 520,626 +0.01(+0.28%)
Jun 23, 2021 5.163 5.312 5.149 5.297 475,625 +0.13(+2.58%)
Jun 22, 2021 5.112 5.200 5.008 5.163 1,465,661 +0.06(+1.16%)
Jun 21, 2021 4.993 5.163 4.934 5.104 418,436 +0.19(+3.77%)
Jun 18, 2021 5.008 5.208 4.919 4.919 996,047 -0.21(-4.18%)
Jun 17, 2021 5.208 5.219 4.956 5.134 815,410 -0.07(-1.42%)
Jun 16, 2021 5.245 5.252 5.119 5.208 414,236 -0.04(-0.71%)
Jun 15, 2021 5.186 5.245 5.008 5.245 637,825 +0.07(+1.43%)
Jun 14, 2021 5.282 5.460 5.149 5.171 549,527 -0.11(-2.10%)
Jun 11, 2021 5.260 5.334 5.215 5.282 412,401 +0.09(+1.71%)
Jun 10, 2021 5.393 5.482 5.193 5.193 728,704 -0.14(-2.64%)
Jun 09, 2021 4.889 5.408 4.889 5.334 2,111,340 +0.48(+9.92%)
Jun 08, 2021 4.630 4.882 4.593 4.852 1,202,463 +0.19(+4.13%)
Jun 07, 2021 4.741 4.741 4.652 4.660 477,909 -0.08(-1.72%)
Jun 04, 2021 4.793 4.815 4.645 4.741 540,553 -0.01(-0.31%)
Jun 03, 2021 4.608 4.815 4.563 4.756 1,234,311 +0.13(+2.88%)
Jun 02, 2021 4.660 4.660 4.556 4.623 465,263 +0.01(+0.32%)
Jun 01, 2021 4.430 4.660 4.415 4.608 691,341 +0.19(+4.36%)
May 28, 2021 4.452 4.534 4.386 4.415 371,564 -0.12(-2.61%)
May 27, 2021 4.423 4.563 4.409 4.534 479,682 +0.12(+2.68%)
May 26, 2021 4.526 4.526 4.356 4.415 296,815 +0.08(+1.88%)
May 25, 2021 4.504 4.504 4.334 4.334 352,875 -0.18(-3.94%)
May 24, 2021 4.556 4.615 4.445 4.511 332,162 +0.00(+0.00%)
May 21, 2021 4.586 4.645 4.504 4.511 461,174 -0.01(-0.16%)
May 20, 2021 4.593 4.593 4.460 4.519 384,545 -0.03(-0.65%)
May 19, 2021 4.497 4.593 4.415 4.549 551,243 -0.02(-0.49%)
May 18, 2021 4.852 4.851 4.571 4.571 825,657 -0.24(-4.93%)
May 17, 2021 4.556 4.815 4.534 4.808 2,049,191 +0.27(+6.05%)
May 14, 2021 4.445 4.586 4.386 4.534 586,055 +0.10(+2.17%)
May 13, 2021 4.489 4.623 4.346 4.437 439,384 -0.01(-0.33%)
May 12, 2021 4.593 4.734 4.437 4.452 1,457,624 -0.12(-2.59%)
May 11, 2021 4.348 4.578 4.334 4.571 901,304 +0.09(+1.98%)
May 10, 2021 4.304 4.482 4.289 4.482 903,553 +0.16(+3.60%)
May 07, 2021 4.348 4.363 4.200 4.326 422,739 -0.01(-0.17%)
May 06, 2021 4.289 4.337 4.252 4.334 373,868 +0.02(+0.52%)
May 05, 2021 4.151 4.399 4.078 4.311 805,055 +0.15(+3.50%)
May 04, 2021 4.173 4.239 4.115 4.166 487,173 -0.01(-0.17%)
May 03, 2021 4.231 4.231 3.998 4.173 670,186 +0.18(+4.56%)
Apr 30, 2021 4.151 4.176 3.969 3.991 940,701 -0.20(-4.70%)
Apr 29, 2021 4.355 4.355 4.093 4.188 1,459,089 -0.11(-2.54%)
Apr 28, 2021 4.370 4.515 4.260 4.297 756,983 -0.09(-2.16%)
Apr 27, 2021 4.370 4.559 4.370 4.392 980,824 +0.02(+0.50%)
Apr 26, 2021 4.428 4.603 4.260 4.370 2,802,039 -0.39(-8.26%)
Apr 23, 2021 4.552 4.770 4.486 4.763 1,223,694 +0.15(+3.32%)
Apr 22, 2021 4.588 4.697 4.508 4.610 552,870 +0.07(+1.44%)
Apr 21, 2021 4.173 4.566 4.166 4.545 1,774,513 +0.35(+8.33%)
Apr 20, 2021 4.275 4.275 4.144 4.195 458,996 -0.05(-1.20%)
Apr 19, 2021 4.282 4.282 4.166 4.246 445,923 +0.06(+1.39%)
Apr 16, 2021 4.239 4.275 4.115 4.188 370,184 -0.06(-1.37%)
Apr 15, 2021 4.290 4.290 4.188 4.246 271,482 +0.02(+0.52%)
Apr 14, 2021 4.108 4.297 4.108 4.224 506,439 +0.11(+2.65%)
Apr 13, 2021 4.159 4.188 4.078 4.115 484,930 -0.06(-1.40%)
Apr 12, 2021 4.231 4.260 4.137 4.173 315,275 -0.03(-0.69%)
Apr 09, 2021 4.290 4.333 4.188 4.202 313,338 -0.11(-2.53%)
Apr 08, 2021 4.311 4.311 4.188 4.311 189,940 +0.03(+0.68%)
Apr 07, 2021 4.311 4.399 4.260 4.282 364,227 -0.06(-1.34%)
Apr 06, 2021 4.297 4.355 4.210 4.341 458,506 +0.06(+1.36%)
Apr 05, 2021 4.304 4.326 4.231 4.282 530,982 +0.00(+0.00%)
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.