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 )

22.60 +0.16 (+0.70%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 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 (%)
Sep 30, 2009 5.533 5.548 5.427 5.467 593,983 -0.07(-1.20%)
Sep 29, 2009 5.494 5.557 5.456 5.533 401,410 +0.06(+1.05%)
Sep 28, 2009 5.364 5.494 5.360 5.476 352,578 +0.09(+1.77%)
Sep 25, 2009 5.382 5.494 5.336 5.381 383,030 -0.05(-0.83%)
Sep 24, 2009 5.503 5.503 5.327 5.426 593,717 -0.01(-0.14%)
Sep 23, 2009 5.571 5.571 5.405 5.434 633,953 -0.14(-2.52%)
Sep 22, 2009 5.456 5.596 5.456 5.574 785,899 +0.12(+2.18%)
Sep 21, 2009 5.516 5.529 5.354 5.455 782,762 -0.12(-2.22%)
Sep 18, 2009 5.578 5.578 5.339 5.578 1,398,640 +0.09(+1.65%)
Sep 17, 2009 5.506 5.536 5.360 5.488 799,623 +0.00(+0.08%)
Sep 16, 2009 5.382 5.518 5.331 5.483 938,675 +0.18(+3.32%)
Sep 15, 2009 5.262 5.412 5.242 5.307 709,488 +0.03(+0.57%)
Sep 14, 2009 5.152 5.297 5.094 5.277 730,329 +0.13(+2.55%)
Sep 11, 2009 5.057 5.146 5.054 5.146 452,689 +0.10(+2.00%)
Sep 10, 2009 5.096 5.117 5.045 5.045 436,352 -0.07(-1.33%)
Sep 09, 2009 5.126 5.152 5.058 5.112 363,556 +0.05(+1.04%)
Sep 08, 2009 4.983 5.079 4.962 5.060 604,463 +0.14(+2.85%)
Sep 04, 2009 4.968 4.975 4.889 4.919 378,712 -0.01(-0.24%)
Sep 03, 2009 4.879 5.002 4.847 4.931 399,446 +0.05(+1.08%)
Sep 02, 2009 4.919 4.974 4.862 4.879 463,328 -0.05(-1.01%)
Sep 01, 2009 5.016 5.054 4.919 4.928 704,003 -0.06(-1.24%)
Aug 31, 2009 5.042 5.042 4.938 4.990 542,094 -0.05(-1.02%)
Aug 28, 2009 5.087 5.111 5.010 5.042 611,374 -0.02(-0.46%)
Aug 27, 2009 5.073 5.094 4.999 5.065 1,012,234 -0.05(-0.90%)
Aug 26, 2009 5.179 5.186 5.073 5.111 899,700 -0.06(-1.20%)
Aug 25, 2009 5.212 5.290 5.141 5.173 940,559 -0.07(-1.28%)
Aug 24, 2009 5.277 5.336 5.212 5.240 900,801 -0.01(-0.13%)
Aug 21, 2009 5.225 5.283 5.189 5.247 383,819 +0.13(+2.50%)
Aug 20, 2009 5.126 5.183 5.071 5.118 339,279 +0.03(+0.65%)
Aug 19, 2009 5.004 5.153 4.990 5.085 315,805 -0.02(-0.33%)
Aug 18, 2009 5.112 5.112 5.028 5.102 694,286 +0.04(+0.77%)
Aug 17, 2009 5.277 5.290 4.948 5.063 998,418 -0.27(-5.01%)
Aug 14, 2009 5.446 5.453 5.277 5.329 567,597 -0.10(-1.78%)
Aug 13, 2009 5.307 5.443 5.307 5.426 665,539 +0.14(+2.65%)
Aug 12, 2009 5.296 5.387 5.278 5.286 1,059,725 -0.12(-2.20%)
Aug 11, 2009 5.438 5.457 5.316 5.405 700,209 -0.05(-0.88%)
Aug 10, 2009 5.453 5.500 5.360 5.453 651,211 +0.03(+0.47%)
Aug 07, 2009 5.471 5.471 5.352 5.427 459,905 +0.04(+0.76%)
Aug 06, 2009 5.396 5.420 5.342 5.387 823,329 -0.03(-0.58%)
Aug 05, 2009 5.491 5.510 5.253 5.418 978,094 -0.11(-1.99%)
Aug 04, 2009 5.423 5.578 5.423 5.529 958,454 +0.01(+0.22%)
Aug 03, 2009 5.360 5.617 5.360 5.516 1,519,565 +0.16(+3.01%)
Jul 31, 2009 5.277 5.370 5.277 5.355 457,265 +0.09(+1.63%)
Jul 30, 2009 5.277 5.424 5.204 5.269 1,129,424 -0.01(-0.14%)
Jul 29, 2009 5.227 5.325 4.977 5.277 1,777,691 -0.05(-0.85%)
Jul 28, 2009 5.452 5.512 5.277 5.322 1,298,981 -0.36(-6.27%)
Jul 27, 2009 5.747 5.803 5.532 5.678 855,531 +0.03(+0.59%)
Jul 24, 2009 5.556 5.682 5.544 5.645 401,350 +0.10(+1.85%)
Jul 23, 2009 5.568 5.616 5.512 5.542 554,378 +0.03(+0.46%)
Jul 22, 2009 5.450 5.557 5.345 5.516 299,807 +0.04(+0.77%)
Jul 21, 2009 5.578 5.578 5.450 5.474 580,538 -0.07(-1.22%)
Jul 20, 2009 5.414 5.578 5.345 5.542 642,131 +0.19(+3.55%)
Jul 17, 2009 5.427 5.427 5.292 5.352 618,034 -0.03(-0.62%)
Jul 16, 2009 5.201 5.396 5.170 5.385 538,213 +0.15(+2.82%)
Jul 15, 2009 5.140 5.311 5.140 5.238 664,763 +0.19(+3.83%)
Jul 14, 2009 5.020 5.094 4.919 5.045 616,614 +0.01(+0.24%)
Jul 13, 2009 4.931 5.045 4.824 5.032 510,269 +0.10(+2.08%)
Jul 10, 2009 4.799 4.996 4.719 4.930 937,401 +0.14(+2.86%)
Jul 09, 2009 4.761 4.859 4.690 4.793 542,651 +0.10(+2.05%)
Jul 08, 2009 4.711 4.735 4.644 4.696 351,451 -0.02(-0.38%)
Jul 07, 2009 4.751 4.806 4.711 4.714 514,700 -0.08(-1.70%)
Jul 06, 2009 4.827 4.901 4.641 4.796 1,212,176 -0.15(-3.02%)
Jul 02, 2009 5.028 5.043 4.876 4.945 389,742 -0.08(-1.53%)
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.