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 )

23.72 +0.47 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2020 3.362 3.362 3.362 792,936 -0.02(-0.44%)
Dec 30, 2020 3.302 3.392 3.227 3.377 792,936 +0.15(+4.65%)
Dec 29, 2020 3.302 3.302 3.129 3.227 738,281 -0.01(-0.23%)
Dec 28, 2020 3.414 3.446 3.174 3.234 1,803,426 -0.15(-4.43%)
Dec 24, 2020 3.452 3.469 3.309 3.384 390,708 -0.09(-2.59%)
Dec 23, 2020 3.414 3.580 3.414 3.474 502,109 +0.08(+2.21%)
Dec 22, 2020 3.625 3.670 3.354 3.399 1,216,999 -0.24(-6.60%)
Dec 21, 2020 3.715 3.745 3.595 3.640 541,662 -0.14(-3.58%)
Dec 18, 2020 3.752 3.827 3.667 3.775 633,634 +0.01(+0.20%)
Dec 17, 2020 3.782 3.789 3.625 3.767 940,140 +0.01(+0.20%)
Dec 16, 2020 3.692 3.787 3.629 3.760 525,113 +0.05(+1.21%)
Dec 15, 2020 3.745 3.807 3.595 3.715 689,390 -0.03(-0.80%)
Dec 14, 2020 3.827 3.977 3.670 3.745 745,005 -0.08(-1.96%)
Dec 11, 2020 3.977 4.000 3.782 3.820 706,392 -0.11(-2.68%)
Dec 10, 2020 3.790 4.067 3.756 3.925 1,164,773 +0.11(+2.95%)
Dec 09, 2020 3.812 3.872 3.692 3.812 859,289 +0.02(+0.59%)
Dec 08, 2020 3.700 3.812 3.640 3.790 643,568 +0.09(+2.43%)
Dec 07, 2020 3.587 3.857 3.520 3.700 1,143,905 +0.11(+3.14%)
Dec 04, 2020 3.512 3.677 3.459 3.587 1,036,202 +0.12(+3.46%)
Dec 03, 2020 3.580 3.602 3.452 3.467 834,055 -0.09(-2.53%)
Dec 02, 2020 3.339 3.632 3.324 3.557 897,613 +0.23(+6.76%)
Dec 01, 2020 3.444 3.474 3.302 3.332 563,149 -0.05(-1.33%)
Nov 30, 2020 3.580 3.651 3.287 3.377 1,280,909 -0.11(-3.02%)
Nov 27, 2020 3.302 3.542 3.264 3.482 783,148 +0.23(+6.91%)
Nov 25, 2020 3.227 3.309 3.174 3.257 539,155 +0.03(+0.93%)
Nov 24, 2020 3.189 3.302 3.174 3.227 768,499 +0.09(+2.87%)
Nov 23, 2020 3.039 3.294 3.039 3.137 911,870 +0.12(+3.98%)
Nov 20, 2020 3.069 3.069 2.994 3.017 359,392 -0.03(-0.99%)
Nov 19, 2020 3.122 3.122 2.867 3.047 877,527 -0.08(-2.40%)
Nov 18, 2020 2.889 3.227 2.852 3.122 1,264,481 +0.22(+7.49%)
Nov 17, 2020 2.777 2.972 2.717 2.904 1,309,607 +0.11(+3.75%)
Nov 16, 2020 2.694 2.904 2.627 2.799 1,572,216 +0.15(+5.67%)
Nov 13, 2020 2.491 2.687 2.491 2.649 761,960 +0.17(+6.65%)
Nov 12, 2020 2.444 2.580 2.444 2.484 606,287 -0.08(-2.93%)
Nov 11, 2020 2.596 2.596 2.514 2.559 601,311 -0.06(-2.29%)
Nov 10, 2020 2.664 2.702 2.574 2.619 699,913 -0.01(-0.29%)
Nov 09, 2020 2.649 2.739 2.536 2.627 1,505,675 +0.19(+7.69%)
Nov 06, 2020 2.454 2.499 2.390 2.439 528,895 -0.04(-1.52%)
Nov 05, 2020 2.409 2.577 2.409 2.476 522,653 +0.05(+1.85%)
Nov 04, 2020 2.739 2.739 2.416 2.431 1,510,718 -0.39(-13.83%)
Nov 03, 2020 2.702 2.897 2.634 2.822 2,192,974 +0.16(+5.92%)
Nov 02, 2020 2.409 2.717 2.409 2.664 1,641,007 +0.25(+10.25%)
Oct 30, 2020 2.416 2.514 2.401 2.416 354,195 -0.04(-1.53%)
Oct 29, 2020 2.401 2.469 2.338 2.454 447,720 +0.05(+1.87%)
Oct 28, 2020 2.364 2.446 2.293 2.409 782,771 -0.03(-1.23%)
Oct 27, 2020 2.536 2.536 2.341 2.439 906,871 -0.08(-3.27%)
Oct 26, 2020 2.431 2.619 2.349 2.521 2,434,297 +0.18(+7.69%)
Oct 23, 2020 2.146 2.401 2.101 2.341 1,201,174 +0.23(+10.64%)
Oct 22, 2020 2.056 2.146 2.004 2.116 518,498 +0.06(+2.92%)
Oct 21, 2020 2.011 2.086 2.011 2.056 405,877 +0.04(+1.86%)
Oct 20, 2020 2.004 2.049 1.981 2.019 436,272 +0.05(+2.28%)
Oct 19, 2020 2.019 2.041 1.974 1.974 596,702 -0.04(-1.87%)
Oct 16, 2020 2.064 2.071 1.996 2.011 465,598 -0.04(-1.83%)
Oct 15, 2020 2.049 2.086 2.011 2.049 359,991 -0.05(-2.50%)
Oct 14, 2020 2.026 2.139 2.026 2.101 460,741 +0.07(+3.32%)
Oct 13, 2020 2.101 2.116 2.034 2.034 562,237 -0.07(-3.21%)
Oct 12, 2020 2.064 2.131 2.064 2.101 307,206 +0.02(+0.72%)
Oct 09, 2020 2.154 2.169 2.041 2.086 620,575 -0.04(-1.77%)
Oct 08, 2020 2.139 2.146 2.041 2.124 682,422 +0.05(+2.54%)
Oct 07, 2020 2.101 2.139 2.071 2.071 527,494 -0.05(-2.47%)
Oct 06, 2020 2.206 2.266 2.116 2.124 693,052 -0.08(-3.74%)
Oct 05, 2020 2.146 2.229 2.146 2.206 314,085 +0.06(+2.80%)
Oct 02, 2020 1.996 2.154 1.996 2.146 459,868 +0.07(+3.25%)
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.