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:

Alliance Resource Pt (NQ: ARLP )

22.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.045 7.140 6.975 7.109 700,228 +0.16(+2.37%)
May 29, 2008 6.913 7.003 6.913 6.944 543,051 -0.05(-0.78%)
May 28, 2008 6.992 7.098 6.953 6.998 664,031 -0.04(-0.53%)
May 27, 2008 6.989 7.056 6.946 7.036 390,909 +0.05(+0.67%)
May 26, 2008 7.325 7.328 6.913 6.989 827,046 +0.00(+0.00%)
May 23, 2008 7.325 7.328 6.913 6.989 827,046 -0.33(-4.48%)
May 22, 2008 7.322 7.485 7.200 7.317 732,877 -0.02(-0.32%)
May 21, 2008 7.450 7.583 7.332 7.340 734,409 -0.07(-0.92%)
May 20, 2008 7.443 7.482 7.353 7.409 532,031 -0.02(-0.33%)
May 19, 2008 7.332 7.457 7.249 7.433 1,053,486 +0.19(+2.64%)
May 16, 2008 7.138 7.311 7.039 7.242 1,179,706 +0.16(+2.24%)
May 15, 2008 7.045 7.104 6.913 7.084 997,483 +0.20(+2.86%)
May 14, 2008 6.974 7.033 6.863 6.887 546,263 -0.03(-0.38%)
May 13, 2008 6.969 7.062 6.837 6.913 756,887 -0.07(-1.00%)
May 12, 2008 7.002 7.025 6.868 6.983 676,313 -0.00(-0.02%)
May 09, 2008 6.896 7.029 6.890 6.984 866,197 +0.05(+0.74%)
May 08, 2008 6.727 7.022 6.680 6.933 1,186,388 -0.02(-0.27%)
May 07, 2008 6.897 6.952 6.776 6.952 726,884 +0.08(+1.13%)
May 06, 2008 6.546 6.882 6.546 6.874 653,507 +0.10(+1.51%)
May 05, 2008 6.602 6.801 6.557 6.772 880,584 +0.29(+4.46%)
May 02, 2008 6.430 6.579 6.423 6.483 318,472 +0.06(+0.99%)
May 01, 2008 6.462 6.512 6.181 6.419 608,009 -0.02(-0.36%)
Apr 30, 2008 6.447 6.517 6.393 6.442 425,187 -0.01(-0.22%)
Apr 29, 2008 6.529 6.529 6.397 6.456 823,068 -0.03(-0.43%)
Apr 28, 2008 6.455 6.591 6.290 6.484 1,405,850 +0.30(+4.85%)
Apr 25, 2008 6.037 6.243 5.986 6.184 486,533 +0.16(+2.71%)
Apr 24, 2008 6.077 6.077 5.861 6.021 458,995 -0.07(-1.22%)
Apr 23, 2008 6.191 6.245 6.059 6.096 216,874 -0.07(-1.13%)
Apr 22, 2008 6.155 6.267 6.152 6.166 562,929 +0.01(+0.23%)
Apr 21, 2008 6.071 6.205 6.006 6.152 307,728 +0.08(+1.36%)
Apr 18, 2008 6.138 6.195 5.903 6.069 370,355 +0.00(+0.03%)
Apr 17, 2008 6.222 6.234 5.958 6.068 589,180 -0.15(-2.35%)
Apr 16, 2008 6.043 6.237 6.043 6.214 808,610 +0.22(+3.65%)
Apr 15, 2008 5.748 6.026 5.748 5.995 777,782 +0.25(+4.38%)
Apr 14, 2008 5.700 5.773 5.692 5.743 336,039 +0.06(+0.98%)
Apr 11, 2008 5.664 5.785 5.658 5.687 256,540 -0.12(-2.09%)
Apr 10, 2008 5.756 5.808 5.673 5.808 434,418 +0.04(+0.65%)
Apr 09, 2008 5.748 5.877 5.709 5.771 213,488 +0.04(+0.71%)
Apr 08, 2008 5.805 5.903 5.711 5.731 733,714 -0.11(-1.94%)
Apr 07, 2008 5.735 5.844 5.712 5.844 1,015,829 +0.18(+3.13%)
Apr 04, 2008 5.533 5.686 5.533 5.667 868,109 +0.19(+3.49%)
Apr 03, 2008 5.419 5.546 5.409 5.476 885,843 +0.05(+0.95%)
Apr 02, 2008 5.433 5.506 5.369 5.425 776,212 +0.01(+0.20%)
Apr 01, 2008 5.478 5.506 5.335 5.414 796,592 -0.02(-0.43%)
Mar 31, 2008 5.391 5.473 5.333 5.437 683,877 +0.02(+0.46%)
Mar 28, 2008 5.412 5.451 5.384 5.412 623,664 -0.01(-0.20%)
Mar 27, 2008 5.575 5.624 5.414 5.423 751,879 -0.13(-2.40%)
Mar 26, 2008 5.529 5.617 5.437 5.557 638,038 +0.09(+1.65%)
Mar 25, 2008 5.384 5.507 5.327 5.467 330,870 +0.09(+1.76%)
Mar 24, 2008 5.493 5.583 5.360 5.372 772,195 -0.02(-0.37%)
Mar 21, 2008 5.403 5.436 5.273 5.392 511,284 +0.00(+0.00%)
Mar 20, 2008 5.403 5.436 5.273 5.392 511,284 +0.01(+0.12%)
Mar 19, 2008 5.422 5.540 5.352 5.386 504,692 -0.04(-0.66%)
Mar 18, 2008 5.456 5.549 5.398 5.422 413,452 +0.02(+0.43%)
Mar 17, 2008 5.384 5.434 5.212 5.398 606,972 -0.10(-1.86%)
Mar 14, 2008 5.748 5.748 5.384 5.501 997,650 -0.17(-3.01%)
Mar 13, 2008 5.678 5.779 5.619 5.672 1,014,895 -0.04(-0.63%)
Mar 12, 2008 5.746 5.760 5.661 5.707 398,865 -0.02(-0.30%)
Mar 11, 2008 5.759 5.844 5.695 5.725 554,014 +0.02(+0.33%)
Mar 10, 2008 6.029 6.031 5.659 5.706 601,778 -0.18(-3.14%)
Mar 07, 2008 6.130 6.130 5.847 5.891 610,687 -0.01(-0.13%)
Mar 06, 2008 5.928 5.962 5.872 5.899 241,638 -0.03(-0.52%)
Mar 05, 2008 5.807 6.041 5.793 5.930 505,413 +0.16(+2.69%)
Mar 04, 2008 5.844 5.889 5.689 5.774 358,974 -0.12(-2.06%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.