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 )

22.45 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2006 5.322 5.550 5.322 5.488 498,230 +0.09(+1.65%)
Jul 28, 2006 5.352 5.492 5.329 5.399 494,058 +0.04(+0.82%)
Jul 27, 2006 5.415 5.464 5.352 5.355 314,744 -0.05(-0.84%)
Jul 26, 2006 5.470 5.470 5.316 5.400 376,085 -0.01(-0.19%)
Jul 25, 2006 5.355 5.462 5.126 5.411 677,352 +0.05(+0.87%)
Jul 24, 2006 5.322 5.450 5.316 5.364 583,516 -0.00(-0.06%)
Jul 21, 2006 5.393 5.471 5.339 5.367 463,533 -0.06(-1.19%)
Jul 20, 2006 5.453 5.492 5.390 5.432 286,713 -0.09(-1.61%)
Jul 19, 2006 5.394 5.563 5.394 5.521 555,605 +0.11(+2.09%)
Jul 18, 2006 5.367 5.440 5.292 5.408 704,998 +0.02(+0.39%)
Jul 17, 2006 5.414 5.423 5.308 5.387 596,954 -0.05(-1.00%)
Jul 14, 2006 5.443 5.471 5.369 5.441 366,560 -0.04(-0.80%)
Jul 13, 2006 5.541 5.541 5.423 5.485 383,846 -0.06(-1.03%)
Jul 12, 2006 5.601 5.629 5.459 5.542 629,933 -0.05(-0.84%)
Jul 11, 2006 5.646 5.676 5.565 5.589 227,090 -0.04(-0.64%)
Jul 10, 2006 5.578 5.639 5.578 5.625 337,449 +0.04(+0.73%)
Jul 07, 2006 5.651 5.699 5.574 5.584 373,664 -0.02(-0.43%)
Jul 06, 2006 5.679 5.726 5.601 5.608 289,387 -0.02(-0.27%)
Jul 05, 2006 5.541 5.702 5.503 5.623 756,854 +0.13(+2.33%)
Jul 03, 2006 5.462 5.569 5.462 5.495 184,766 +0.03(+0.61%)
Jun 30, 2006 5.512 5.512 5.390 5.462 427,371 +0.07(+1.34%)
Jun 29, 2006 5.351 5.399 5.302 5.390 531,958 +0.03(+0.56%)
Jun 28, 2006 5.411 5.435 5.334 5.360 390,266 -0.08(-1.44%)
Jun 27, 2006 5.426 5.519 5.385 5.438 472,965 +0.03(+0.47%)
Jun 26, 2006 5.314 5.417 5.314 5.412 292,511 +0.08(+1.53%)
Jun 23, 2006 5.352 5.427 5.313 5.331 431,848 -0.02(-0.34%)
Jun 22, 2006 5.364 5.364 5.244 5.349 302,181 +0.03(+0.51%)
Jun 21, 2006 5.200 5.393 5.200 5.322 268,672 +0.09(+1.73%)
Jun 20, 2006 5.241 5.340 5.215 5.231 272,884 -0.04(-0.83%)
Jun 19, 2006 5.201 5.313 5.183 5.275 637,541 +0.00(+0.06%)
Jun 16, 2006 5.418 5.418 5.262 5.272 864,221 -0.02(-0.40%)
Jun 15, 2006 5.260 5.364 5.235 5.293 722,164 +0.04(+0.69%)
Jun 14, 2006 5.132 5.298 5.126 5.257 404,368 +0.08(+1.63%)
Jun 13, 2006 5.271 5.284 5.164 5.173 1,113,498 -0.11(-2.14%)
Jun 12, 2006 5.266 5.317 5.266 5.286 611,872 -0.02(-0.31%)
Jun 09, 2006 5.269 5.409 5.251 5.302 392,853 -0.01(-0.11%)
Jun 08, 2006 5.427 5.429 5.222 5.308 1,306,416 -0.16(-2.90%)
Jun 07, 2006 5.578 5.593 5.363 5.467 428,041 -0.09(-1.60%)
Jun 06, 2006 5.646 5.646 5.497 5.556 439,436 -0.03(-0.62%)
Jun 05, 2006 5.684 5.691 5.542 5.590 493,833 -0.07(-1.17%)
Jun 02, 2006 5.608 5.691 5.581 5.657 358,966 +0.06(+1.10%)
Jun 01, 2006 5.688 5.688 5.518 5.595 520,749 +0.01(+0.24%)
May 31, 2006 5.515 5.616 5.515 5.581 209,732 +0.06(+1.09%)
May 30, 2006 5.690 5.690 5.476 5.521 355,570 -0.08(-1.45%)
May 26, 2006 5.485 5.696 5.485 5.602 529,000 +0.12(+2.12%)
May 25, 2006 5.483 5.572 5.409 5.486 417,534 +0.09(+1.62%)
May 24, 2006 5.376 5.539 5.283 5.399 587,887 -0.03(-0.61%)
May 23, 2006 5.577 5.613 5.424 5.432 808,544 -0.08(-1.45%)
May 22, 2006 5.533 5.601 5.296 5.512 891,847 -0.08(-1.38%)
May 19, 2006 5.767 5.767 5.454 5.589 672,987 -0.09(-1.62%)
May 18, 2006 5.682 5.813 5.616 5.681 680,894 -0.03(-0.58%)
May 17, 2006 5.810 5.893 5.617 5.714 1,108,159 -0.16(-2.75%)
May 16, 2006 6.071 6.121 5.809 5.875 524,443 -0.11(-1.76%)
May 15, 2006 6.127 6.127 5.883 5.981 1,040,696 -0.16(-2.65%)
May 12, 2006 6.181 6.202 5.880 6.144 850,092 -0.06(-1.00%)
May 11, 2006 6.257 6.355 6.181 6.205 641,846 -0.08(-1.32%)
May 10, 2006 6.430 6.430 6.228 6.288 408,175 -0.06(-1.00%)
May 09, 2006 6.213 6.361 6.213 6.352 651,483 +0.06(+0.91%)
May 08, 2006 6.376 6.481 6.234 6.294 955,430 -0.11(-1.76%)
May 05, 2006 6.245 6.435 6.196 6.407 801,984 +0.09(+1.48%)
May 04, 2006 6.332 6.346 6.257 6.314 571,756 -0.07(-1.06%)
May 03, 2006 6.558 6.558 6.157 6.382 1,006,311 -0.16(-2.42%)
May 02, 2006 6.560 6.596 6.410 6.540 675,820 -0.02(-0.23%)
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.