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 )

25.68 -1.13 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 6.474 6.752 6.474 6.733 881,190 +0.16(+2.37%)
Apr 27, 2006 6.690 6.690 6.396 6.577 898,209 -0.09(-1.31%)
Apr 26, 2006 6.620 6.692 6.614 6.665 1,189,971 +0.10(+1.60%)
Apr 25, 2006 6.633 6.633 6.479 6.560 1,918,929 +0.09(+1.33%)
Apr 24, 2006 6.314 6.593 6.199 6.474 2,129,238 +0.28(+4.54%)
Apr 21, 2006 5.958 6.253 5.958 6.193 1,053,443 +0.27(+4.53%)
Apr 20, 2006 5.942 5.947 5.840 5.924 572,144 -0.00(-0.03%)
Apr 19, 2006 5.937 5.937 5.815 5.926 797,609 -0.01(-0.24%)
Apr 18, 2006 5.783 5.942 5.740 5.940 761,077 +0.18(+3.14%)
Apr 17, 2006 5.831 5.831 5.704 5.759 369,759 -0.02(-0.41%)
Apr 13, 2006 5.735 5.809 5.720 5.783 527,688 +0.05(+0.83%)
Apr 12, 2006 5.780 5.799 5.695 5.735 310,455 -0.04(-0.77%)
Apr 11, 2006 5.853 5.972 5.720 5.780 622,762 -0.10(-1.70%)
Apr 10, 2006 5.983 6.020 5.872 5.880 473,318 -0.05(-0.91%)
Apr 07, 2006 5.870 5.985 5.785 5.934 946,952 +0.09(+1.58%)
Apr 06, 2006 5.640 5.870 5.626 5.842 1,516,263 +0.15(+2.71%)
Apr 05, 2006 5.557 5.700 5.545 5.688 1,223,910 +0.07(+1.33%)
Apr 04, 2006 5.586 5.702 5.538 5.613 628,225 -0.07(-1.26%)
Apr 03, 2006 5.735 5.823 5.653 5.685 864,315 -0.05(-0.89%)
Mar 31, 2006 5.743 5.756 5.697 5.735 298,213 -0.01(-0.17%)
Mar 30, 2006 5.686 5.747 5.616 5.745 354,830 +0.10(+1.80%)
Mar 29, 2006 5.640 5.720 5.627 5.643 258,006 +0.00(+0.06%)
Mar 28, 2006 5.648 5.704 5.610 5.640 352,400 -0.05(-0.89%)
Mar 27, 2006 5.700 5.747 5.646 5.691 342,826 +0.03(+0.48%)
Mar 24, 2006 5.645 5.747 5.645 5.664 290,314 -0.03(-0.50%)
Mar 23, 2006 5.592 5.718 5.540 5.693 330,446 +0.12(+2.14%)
Mar 22, 2006 5.367 5.573 5.351 5.573 428,636 +0.13(+2.45%)
Mar 21, 2006 5.561 5.561 5.370 5.440 1,440,720 -0.13(-2.28%)
Mar 20, 2006 5.747 5.777 5.564 5.567 832,888 -0.18(-3.12%)
Mar 17, 2006 5.734 5.786 5.720 5.747 340,611 +0.00(+0.08%)
Mar 16, 2006 5.754 5.788 5.704 5.742 842,940 -0.05(-0.82%)
Mar 15, 2006 5.783 5.824 5.748 5.789 442,697 -0.03(-0.46%)
Mar 14, 2006 5.834 5.834 5.745 5.816 281,489 -0.02(-0.27%)
Mar 13, 2006 5.764 5.837 5.754 5.832 314,893 +0.06(+1.07%)
Mar 10, 2006 5.758 5.842 5.721 5.770 277,795 -0.02(-0.30%)
Mar 09, 2006 5.851 5.851 5.735 5.788 511,329 -0.01(-0.19%)
Mar 08, 2006 5.767 5.839 5.726 5.799 552,990 -0.03(-0.54%)
Mar 07, 2006 5.858 5.858 5.721 5.831 611,841 -0.03(-0.60%)
Mar 06, 2006 5.958 5.958 5.816 5.866 443,968 -0.07(-1.26%)
Mar 03, 2006 5.988 5.990 5.894 5.940 317,977 +0.01(+0.19%)
Mar 02, 2006 5.931 5.993 5.880 5.929 450,590 +0.05(+0.81%)
Mar 01, 2006 5.856 5.966 5.834 5.882 292,769 +0.02(+0.30%)
Feb 28, 2006 5.907 5.907 5.801 5.864 500,704 -0.04(-0.73%)
Feb 27, 2006 5.974 6.006 5.848 5.907 542,888 -0.07(-1.17%)
Feb 24, 2006 5.904 6.021 5.899 5.977 443,830 +0.03(+0.56%)
Feb 23, 2006 5.921 6.033 5.918 5.944 390,121 -0.01(-0.21%)
Feb 22, 2006 5.974 6.033 5.878 5.956 646,598 +0.01(+0.24%)
Feb 21, 2006 5.944 5.990 5.897 5.942 604,005 +0.05(+0.86%)
Feb 17, 2006 5.870 5.928 5.837 5.891 734,943 +0.11(+1.87%)
Feb 16, 2006 5.742 5.818 5.726 5.783 1,266,396 +0.04(+0.72%)
Feb 15, 2006 5.783 5.848 5.688 5.742 909,476 +0.00(+0.03%)
Feb 14, 2006 5.820 5.877 5.727 5.740 1,160,867 -0.11(-1.85%)
Feb 13, 2006 5.971 6.021 5.748 5.848 955,153 -0.17(-2.85%)
Feb 10, 2006 6.066 6.079 5.855 6.020 1,045,903 -0.09(-1.46%)
Feb 09, 2006 6.328 6.336 6.056 6.109 483,263 -0.15(-2.39%)
Feb 08, 2006 6.276 6.303 6.079 6.258 635,312 -0.02(-0.33%)
Feb 07, 2006 6.438 6.438 6.196 6.279 588,767 -0.15(-2.30%)
Feb 06, 2006 6.304 6.466 6.299 6.427 1,061,317 +0.13(+2.07%)
Feb 03, 2006 6.233 6.328 6.169 6.296 806,685 +0.01(+0.15%)
Feb 02, 2006 6.228 6.330 6.228 6.287 957,658 +0.06(+0.94%)
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.