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 )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 5.321 5.369 5.321 5.363 462,130 +0.01(+0.26%)
Dec 28, 2006 5.360 5.412 5.321 5.349 454,495 -0.03(-0.49%)
Dec 27, 2006 5.279 5.456 5.254 5.375 596,937 +0.10(+1.82%)
Dec 26, 2006 5.276 5.321 5.218 5.279 961,551 +0.00(+0.06%)
Dec 22, 2006 5.300 5.328 5.260 5.276 1,116,635 -0.01(-0.15%)
Dec 21, 2006 5.273 5.295 5.241 5.283 1,151,350 +0.03(+0.50%)
Dec 20, 2006 5.282 5.327 5.257 5.257 957,231 -0.00(-0.09%)
Dec 19, 2006 5.332 5.337 5.259 5.262 986,038 -0.04(-0.73%)
Dec 18, 2006 5.437 5.496 5.285 5.300 1,543,161 -0.20(-3.67%)
Dec 15, 2006 5.447 5.502 5.411 5.502 1,177,234 +0.08(+1.52%)
Dec 14, 2006 5.484 5.484 5.386 5.420 992,571 -0.02(-0.40%)
Dec 13, 2006 5.471 5.474 5.414 5.442 652,058 -0.00(-0.06%)
Dec 12, 2006 5.457 5.483 5.406 5.445 491,548 -0.02(-0.37%)
Dec 11, 2006 5.499 5.504 5.456 5.465 523,025 -0.04(-0.71%)
Dec 08, 2006 5.515 5.571 5.481 5.504 489,172 -0.03(-0.56%)
Dec 07, 2006 5.499 5.579 5.470 5.535 1,170,610 +0.07(+1.25%)
Dec 06, 2006 5.451 5.493 5.375 5.467 854,494 +0.03(+0.49%)
Dec 05, 2006 5.387 5.451 5.387 5.440 962,284 +0.08(+1.51%)
Dec 04, 2006 5.358 5.363 5.313 5.360 790,695 +0.04(+0.73%)
Dec 01, 2006 5.372 5.372 5.294 5.321 826,776 +0.00(+0.03%)
Nov 30, 2006 5.347 5.386 5.313 5.319 1,028,658 -0.04(-0.81%)
Nov 29, 2006 5.355 5.391 5.333 5.363 667,623 +0.01(+0.14%)
Nov 28, 2006 5.330 5.394 5.330 5.355 439,851 +0.00(+0.06%)
Nov 27, 2006 5.437 5.437 5.328 5.352 677,646 -0.05(-0.89%)
Nov 24, 2006 5.383 5.400 5.377 5.400 131,639 +0.03(+0.58%)
Nov 22, 2006 5.412 5.412 5.332 5.369 347,407 +0.00(+0.06%)
Nov 21, 2006 5.403 5.403 5.352 5.366 658,328 +0.02(+0.29%)
Nov 20, 2006 5.453 5.468 5.344 5.350 1,030,911 -0.10(-1.80%)
Nov 17, 2006 5.425 5.554 5.378 5.448 1,617,175 +0.07(+1.27%)
Nov 16, 2006 5.428 5.428 5.344 5.380 903,584 -0.03(-0.55%)
Nov 15, 2006 5.286 5.490 5.282 5.409 759,037 +0.02(+0.43%)
Nov 14, 2006 5.437 5.437 5.285 5.386 1,188,003 -0.01(-0.14%)
Nov 13, 2006 5.328 5.400 5.328 5.394 554,529 +0.02(+0.40%)
Nov 10, 2006 5.346 5.398 5.321 5.372 537,361 +0.01(+0.12%)
Nov 09, 2006 5.434 5.436 5.339 5.366 588,517 +0.00(+0.00%)
Nov 08, 2006 5.294 5.380 5.288 5.366 1,305,997 +0.02(+0.38%)
Nov 07, 2006 5.360 5.425 5.296 5.346 1,527,750 -0.05(-0.89%)
Nov 06, 2006 5.377 5.471 5.360 5.394 546,785 -0.02(-0.40%)
Nov 03, 2006 5.437 5.459 5.367 5.415 576,866 -0.02(-0.37%)
Nov 02, 2006 5.391 5.471 5.361 5.436 625,814 -0.05(-0.88%)
Nov 01, 2006 5.507 5.577 5.451 5.484 563,187 -0.05(-0.87%)
Oct 31, 2006 5.551 5.581 5.425 5.532 1,271,461 -0.07(-1.33%)
Oct 30, 2006 5.714 5.785 5.558 5.607 1,200,627 -0.14(-2.35%)
Oct 27, 2006 5.732 5.818 5.729 5.742 542,865 +0.01(+0.22%)
Oct 26, 2006 5.701 5.748 5.687 5.729 306,228 +0.03(+0.52%)
Oct 25, 2006 5.616 5.746 5.611 5.700 667,945 +0.09(+1.52%)
Oct 24, 2006 5.579 5.650 5.554 5.614 1,038,842 +0.06(+1.15%)
Oct 23, 2006 5.492 5.579 5.459 5.551 1,329,460 +0.08(+1.42%)
Oct 20, 2006 5.436 5.498 5.422 5.473 1,298,369 -0.03(-0.54%)
Oct 19, 2006 5.437 5.552 5.437 5.502 612,270 +0.06(+1.08%)
Oct 18, 2006 5.473 5.507 5.443 5.443 377,217 -0.03(-0.57%)
Oct 17, 2006 5.392 5.504 5.375 5.474 427,318 +0.02(+0.43%)
Oct 16, 2006 5.400 5.485 5.375 5.451 495,339 +0.03(+0.49%)
Oct 13, 2006 5.471 5.476 5.391 5.425 587,384 -0.02(-0.29%)
Oct 12, 2006 5.476 5.476 5.395 5.440 586,715 -0.00(-0.06%)
Oct 11, 2006 5.360 5.474 5.360 5.443 380,442 +0.00(+0.09%)
Oct 10, 2006 5.321 5.473 5.313 5.439 694,441 +0.07(+1.30%)
Oct 09, 2006 5.346 5.442 5.346 5.369 349,460 -0.02(-0.35%)
Oct 06, 2006 5.360 5.429 5.360 5.387 377,648 -0.01(-0.17%)
Oct 05, 2006 5.375 5.434 5.367 5.397 431,109 +0.02(+0.38%)
Oct 04, 2006 5.321 5.411 5.321 5.377 500,154 +0.02(+0.44%)
Oct 03, 2006 5.349 5.375 5.321 5.353 493,350 -0.06(-1.03%)
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.