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 (%)
Jun 30, 2008 8.382 8.575 8.358 8.395 747,800 +0.03(+0.32%)
Jun 27, 2008 8.203 8.443 8.051 8.367 1,140,939 +0.12(+1.44%)
Jun 26, 2008 8.070 8.302 8.066 8.248 686,571 +0.09(+1.16%)
Jun 25, 2008 8.422 8.529 7.924 8.153 1,378,456 -0.37(-4.38%)
Jun 24, 2008 8.533 8.744 8.332 8.527 1,158,556 -0.01(-0.07%)
Jun 23, 2008 8.396 8.640 8.345 8.533 1,084,665 +0.20(+2.39%)
Jun 20, 2008 8.297 8.416 8.104 8.334 972,032 +0.04(+0.53%)
Jun 19, 2008 8.212 8.425 8.129 8.290 1,320,750 +0.00(+0.04%)
Jun 18, 2008 8.081 8.292 7.954 8.287 1,262,215 +0.18(+2.17%)
Jun 17, 2008 8.003 8.138 7.974 8.111 635,545 +0.07(+0.82%)
Jun 16, 2008 8.239 8.269 7.923 8.046 984,409 -0.20(-2.37%)
Jun 13, 2008 7.990 8.284 7.840 8.241 2,042,317 +0.35(+4.37%)
Jun 12, 2008 7.568 7.968 7.568 7.895 1,870,930 +0.36(+4.74%)
Jun 11, 2008 7.359 7.567 7.146 7.538 1,227,783 +0.16(+2.15%)
Jun 10, 2008 7.341 7.516 7.228 7.380 459,050 -0.04(-0.57%)
Jun 09, 2008 7.413 7.516 7.315 7.422 629,834 +0.04(+0.51%)
Jun 06, 2008 7.378 7.463 7.341 7.384 613,815 +0.00(+0.00%)
Jun 05, 2008 7.228 7.396 7.196 7.384 552,952 +0.19(+2.62%)
Jun 04, 2008 7.283 7.285 7.146 7.196 548,163 -0.12(-1.59%)
Jun 03, 2008 7.360 7.499 7.188 7.312 1,620,126 -0.06(-0.82%)
Jun 02, 2008 6.974 7.375 6.937 7.372 1,588,560 +0.47(+6.86%)
May 30, 2008 6.837 6.929 6.769 6.899 721,520 +0.16(+2.37%)
May 29, 2008 6.709 6.796 6.709 6.739 559,565 -0.05(-0.78%)
May 28, 2008 6.786 6.888 6.748 6.792 684,223 -0.04(-0.53%)
May 27, 2008 6.783 6.848 6.741 6.828 402,796 +0.05(+0.67%)
May 26, 2008 7.109 7.112 6.709 6.783 852,195 +0.00(+0.00%)
May 23, 2008 7.109 7.112 6.709 6.783 852,195 -0.32(-4.48%)
May 22, 2008 7.105 7.264 6.988 7.101 755,162 -0.02(-0.32%)
May 21, 2008 7.231 7.359 7.116 7.124 756,741 -0.07(-0.92%)
May 20, 2008 7.223 7.261 7.136 7.190 548,209 -0.02(-0.33%)
May 19, 2008 7.116 7.237 7.035 7.214 1,085,521 +0.19(+2.64%)
May 16, 2008 6.928 7.095 6.831 7.029 1,215,579 +0.15(+2.24%)
May 15, 2008 6.837 6.894 6.709 6.875 1,027,815 +0.19(+2.86%)
May 14, 2008 6.768 6.825 6.661 6.683 562,874 -0.03(-0.38%)
May 13, 2008 6.763 6.854 6.635 6.709 779,903 -0.07(-1.00%)
May 12, 2008 6.795 6.818 6.665 6.777 696,879 -0.00(-0.02%)
May 09, 2008 6.692 6.822 6.686 6.778 892,536 +0.05(+0.74%)
May 08, 2008 6.528 6.815 6.483 6.729 1,222,464 -0.02(-0.27%)
May 07, 2008 6.694 6.747 6.576 6.747 748,987 +0.08(+1.13%)
May 06, 2008 6.353 6.679 6.353 6.671 673,379 +0.10(+1.51%)
May 05, 2008 6.407 6.600 6.364 6.572 907,361 +0.28(+4.46%)
May 02, 2008 6.240 6.385 6.233 6.291 328,156 +0.06(+0.99%)
May 01, 2008 6.272 6.320 5.999 6.230 626,497 -0.02(-0.36%)
Apr 30, 2008 6.257 6.325 6.204 6.252 438,116 -0.01(-0.22%)
Apr 29, 2008 6.337 6.337 6.208 6.266 848,096 -0.03(-0.43%)
Apr 28, 2008 6.264 6.397 6.105 6.293 1,448,599 +0.29(+4.85%)
Apr 25, 2008 5.859 6.059 5.809 6.002 501,328 +0.16(+2.71%)
Apr 24, 2008 5.898 5.898 5.688 5.844 472,952 -0.07(-1.22%)
Apr 23, 2008 6.008 6.061 5.880 5.916 223,469 -0.07(-1.13%)
Apr 22, 2008 5.973 6.082 5.970 5.984 580,047 +0.01(+0.23%)
Apr 21, 2008 5.892 6.021 5.829 5.970 317,086 +0.08(+1.36%)
Apr 18, 2008 5.957 6.012 5.729 5.890 381,617 +0.00(+0.03%)
Apr 17, 2008 6.038 6.050 5.782 5.889 607,096 -0.14(-2.35%)
Apr 16, 2008 5.865 6.053 5.865 6.031 833,198 +0.21(+3.65%)
Apr 15, 2008 5.578 5.848 5.578 5.818 801,434 +0.24(+4.38%)
Apr 14, 2008 5.532 5.602 5.524 5.574 346,257 +0.05(+0.98%)
Apr 11, 2008 5.497 5.614 5.491 5.519 264,341 -0.12(-2.09%)
Apr 10, 2008 5.586 5.637 5.506 5.637 447,628 +0.04(+0.65%)
Apr 09, 2008 5.578 5.703 5.541 5.601 219,980 +0.04(+0.71%)
Apr 08, 2008 5.634 5.729 5.542 5.562 756,025 -0.11(-1.94%)
Apr 07, 2008 5.566 5.672 5.544 5.672 1,046,718 +0.17(+3.12%)
Apr 04, 2008 5.370 5.518 5.370 5.500 894,506 +0.19(+3.49%)
Apr 03, 2008 5.259 5.382 5.250 5.314 912,780 +0.05(+0.94%)
Apr 02, 2008 5.272 5.343 5.210 5.265 799,815 +0.01(+0.20%)
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.