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 )

22.87 +0.26 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2005 2.788 2.788 2.691 2.766 840,101 +0.00(+0.14%)
May 27, 2005 2.762 2.765 2.745 2.762 941,731 +0.01(+0.27%)
May 26, 2005 2.724 2.757 2.724 2.754 534,117 +0.02(+0.88%)
May 25, 2005 2.731 2.748 2.686 2.730 533,653 +0.01(+0.21%)
May 24, 2005 2.695 2.735 2.647 2.724 603,805 +0.03(+0.99%)
May 23, 2005 2.689 2.725 2.641 2.698 462,728 +0.01(+0.39%)
May 20, 2005 2.622 2.692 2.614 2.687 663,993 +0.03(+1.23%)
May 19, 2005 2.686 2.686 2.625 2.655 621,237 -0.02(-0.93%)
May 18, 2005 2.694 2.712 2.659 2.679 919,226 +0.02(+0.79%)
May 17, 2005 2.573 2.676 2.573 2.658 794,358 +0.07(+2.55%)
May 16, 2005 2.634 2.634 2.534 2.592 1,231,210 -0.03(-1.02%)
May 13, 2005 2.655 2.660 2.590 2.619 842,946 -0.05(-2.05%)
May 12, 2005 2.712 2.719 2.602 2.674 1,396,181 -0.02(-0.76%)
May 11, 2005 2.651 2.717 2.630 2.695 783,737 +0.02(+0.89%)
May 10, 2005 2.707 2.719 2.655 2.671 902,271 -0.02(-0.91%)
May 09, 2005 2.647 2.719 2.637 2.695 1,282,076 +0.07(+2.51%)
May 06, 2005 2.641 2.641 2.594 2.629 938,666 +0.04(+1.36%)
May 05, 2005 2.583 2.616 2.583 2.594 796,186 +0.00(+0.16%)
May 04, 2005 2.549 2.597 2.548 2.590 668,473 +0.01(+0.57%)
May 03, 2005 2.590 2.618 2.573 2.575 1,163,027 -0.00(-0.15%)
May 02, 2005 2.524 2.599 2.508 2.579 1,171,537 +0.05(+2.09%)
Apr 29, 2005 2.435 2.530 2.423 2.526 1,025,388 +0.09(+3.64%)
Apr 28, 2005 2.519 2.519 2.415 2.437 769,124 -0.07(-2.90%)
Apr 27, 2005 2.561 2.571 2.451 2.510 1,302,366 -0.04(-1.52%)
Apr 26, 2005 2.607 2.662 2.527 2.549 1,484,499 -0.05(-1.90%)
Apr 25, 2005 2.544 2.632 2.514 2.598 1,707,676 +0.07(+2.92%)
Apr 22, 2005 2.408 2.541 2.396 2.524 3,626,902 +0.14(+5.97%)
Apr 21, 2005 2.345 2.407 2.326 2.382 2,234,544 +0.12(+5.11%)
Apr 20, 2005 2.311 2.344 2.230 2.266 1,223,331 -0.04(-1.54%)
Apr 19, 2005 2.232 2.319 2.232 2.302 1,105,827 +0.07(+3.02%)
Apr 18, 2005 2.213 2.262 2.179 2.234 1,291,526 +0.00(+0.03%)
Apr 15, 2005 2.214 2.272 2.178 2.234 2,110,796 -0.01(-0.45%)
Apr 14, 2005 2.286 2.293 2.155 2.244 4,649,510 -0.06(-2.48%)
Apr 13, 2005 2.425 2.444 2.243 2.301 2,765,584 -0.14(-5.82%)
Apr 12, 2005 2.448 2.468 2.361 2.443 1,392,731 -0.03(-1.02%)
Apr 11, 2005 2.477 2.487 2.413 2.468 914,553 -0.03(-1.09%)
Apr 08, 2005 2.534 2.543 2.454 2.495 864,369 -0.05(-1.98%)
Apr 07, 2005 2.521 2.558 2.510 2.546 1,109,676 +0.02(+0.89%)
Apr 06, 2005 2.561 2.563 2.517 2.523 1,218,348 -0.02(-0.81%)
Apr 05, 2005 2.517 2.559 2.510 2.544 802,997 +0.02(+0.77%)
Apr 04, 2005 2.564 2.587 2.509 2.524 964,003 -0.02(-0.87%)
Apr 01, 2005 2.490 2.583 2.489 2.547 1,772,549 +0.05(+2.01%)
Mar 31, 2005 2.454 2.518 2.447 2.496 2,558,952 +0.06(+2.65%)
Mar 30, 2005 2.345 2.449 2.338 2.432 3,567,887 +0.07(+2.87%)
Mar 29, 2005 2.534 2.553 2.346 2.364 7,047,855 -0.19(-7.41%)
Mar 28, 2005 2.682 2.689 2.538 2.553 3,530,126 -0.14(-5.12%)
Mar 24, 2005 2.680 2.755 2.670 2.691 1,114,208 -0.01(-0.33%)
Mar 23, 2005 2.858 2.858 2.651 2.700 3,354,945 -0.11(-4.02%)
Mar 22, 2005 2.912 2.949 2.798 2.813 968,638 -0.07(-2.50%)
Mar 21, 2005 2.897 2.941 2.869 2.885 864,124 +0.01(+0.49%)
Mar 18, 2005 2.913 2.929 2.863 2.871 1,024,268 -0.02(-0.63%)
Mar 17, 2005 2.799 2.924 2.799 2.889 1,000,425 +0.09(+3.22%)
Mar 16, 2005 2.825 2.825 2.779 2.799 630,198 -0.03(-1.07%)
Mar 15, 2005 2.843 2.854 2.817 2.830 686,304 -0.01(-0.37%)
Mar 14, 2005 2.905 2.905 2.812 2.840 684,991 -0.02(-0.65%)
Mar 11, 2005 2.806 2.892 2.796 2.859 744,779 +0.02(+0.59%)
Mar 10, 2005 2.975 2.985 2.772 2.842 2,965,368 -0.14(-4.59%)
Mar 09, 2005 2.985 2.996 2.955 2.979 766,730 -0.02(-0.83%)
Mar 08, 2005 3.051 3.058 2.985 3.004 1,043,412 -0.06(-1.85%)
Mar 07, 2005 3.145 3.145 3.034 3.060 1,084,996 -0.04(-1.19%)
Mar 04, 2005 3.083 3.107 3.035 3.097 961,493 +0.07(+2.22%)
Mar 03, 2005 3.017 3.097 3.001 3.030 1,152,934 -0.01(-0.29%)
Mar 02, 2005 2.916 3.059 2.916 3.039 1,234,042 +0.08(+2.66%)
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.