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 )

22.29 -0.19 (-0.85%)
Streaming Delayed Price Updated: 12:32 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 (%)
Jan 30, 2004 1.272 1.287 1.222 1.281 631,452 +0.01(+0.74%)
Jan 29, 2004 1.306 1.337 1.244 1.272 968,404 -0.03(-2.49%)
Jan 28, 2004 1.307 1.337 1.295 1.304 1,870,479 +0.01(+1.05%)
Jan 27, 2004 1.223 1.291 1.223 1.290 1,224,434 +0.03(+2.27%)
Jan 26, 2004 1.249 1.262 1.219 1.262 1,503,016 +0.03(+2.04%)
Jan 23, 2004 1.251 1.253 1.225 1.237 769,416 -0.01(-0.54%)
Jan 22, 2004 1.201 1.244 1.199 1.243 716,353 -0.00(-0.27%)
Jan 21, 2004 1.229 1.248 1.225 1.247 1,200,555 +0.01(+1.13%)
Jan 20, 2004 1.206 1.238 1.183 1.233 1,243,006 +0.03(+2.22%)
Jan 16, 2004 1.214 1.223 1.150 1.206 3,584,421 +0.01(+0.66%)
Jan 15, 2004 1.291 1.306 1.177 1.198 6,671,044 -0.15(-11.42%)
Jan 14, 2004 1.340 1.366 1.338 1.353 373,339 +0.02(+1.33%)
Jan 13, 2004 1.335 1.383 1.332 1.335 791,318 -0.03(-2.13%)
Jan 12, 2004 1.338 1.368 1.278 1.364 781,581 +0.03(+1.95%)
Jan 09, 2004 1.351 1.351 1.293 1.338 550,186 +0.02(+1.83%)
Jan 08, 2004 1.366 1.366 1.314 1.314 513,293 -0.03(-2.11%)
Jan 07, 2004 1.347 1.364 1.332 1.342 603,528 -0.01(-0.39%)
Jan 06, 2004 1.340 1.347 1.319 1.347 510,733 +0.03(+2.03%)
Jan 05, 2004 1.312 1.335 1.293 1.321 1,081,163 +0.03(+2.43%)
Jan 02, 2004 1.289 1.302 1.251 1.289 660,637 -0.01(-0.49%)
Dec 31, 2003 1.281 1.319 1.259 1.296 419,199 +0.02(+1.87%)
Dec 30, 2003 1.328 1.328 1.272 1.272 611,208 -0.03(-2.17%)
Dec 29, 2003 1.300 1.318 1.287 1.300 602,028 +0.02(+1.17%)
Dec 26, 2003 1.271 1.306 1.259 1.285 302,128 +0.03(+2.22%)
Dec 24, 2003 1.262 1.263 1.255 1.257 70,640 -0.00(-0.33%)
Dec 23, 2003 1.266 1.268 1.236 1.262 371,031 +0.01(+1.18%)
Dec 22, 2003 1.226 1.262 1.225 1.247 209,546 +0.01(+0.52%)
Dec 19, 2003 1.256 1.262 1.206 1.240 690,379 +0.00(+0.03%)
Dec 18, 2003 1.205 1.256 1.205 1.240 547,174 +0.03(+2.18%)
Dec 17, 2003 1.206 1.244 1.174 1.214 614,936 -0.03(-2.43%)
Dec 16, 2003 1.253 1.253 1.197 1.244 820,715 +0.03(+2.17%)
Dec 15, 2003 1.234 1.283 1.169 1.217 1,814,192 -0.03(-2.74%)
Dec 12, 2003 1.257 1.257 1.220 1.252 260,062 +0.01(+0.85%)
Dec 11, 2003 1.257 1.257 1.197 1.241 413,893 +0.01(+0.86%)
Dec 10, 2003 1.288 1.288 1.231 1.231 322,186 -0.03(-2.54%)
Dec 09, 2003 1.280 1.295 1.244 1.263 724,286 +0.03(+2.17%)
Dec 08, 2003 1.185 1.260 1.169 1.236 707,372 +0.03(+2.50%)
Dec 05, 2003 1.186 1.203 1.168 1.206 330,517 +0.02(+1.68%)
Dec 04, 2003 1.206 1.227 1.180 1.186 246,651 -0.02(-1.72%)
Dec 03, 2003 1.185 1.212 1.185 1.206 365,486 +0.00(+0.12%)
Dec 02, 2003 1.187 1.205 1.171 1.205 184,262 +0.00(+0.38%)
Dec 01, 2003 1.205 1.237 1.165 1.200 291,555 +0.01(+1.17%)
Nov 28, 2003 1.168 1.199 1.168 1.187 70,852 +0.02(+1.88%)
Nov 26, 2003 1.168 1.168 1.159 1.165 163,846 -0.00(-0.16%)
Nov 25, 2003 1.150 1.168 1.150 1.167 159,746 +0.00(+0.32%)
Nov 24, 2003 1.174 1.183 1.150 1.163 366,865 +0.01(+0.59%)
Nov 21, 2003 1.168 1.200 1.150 1.156 433,845 -0.01(-1.00%)
Nov 20, 2003 1.161 1.183 1.154 1.168 256,958 +0.00(+0.36%)
Nov 19, 2003 1.182 1.182 1.161 1.164 709,720 -0.02(-1.79%)
Nov 18, 2003 1.208 1.208 1.171 1.185 521,425 -0.00(-0.06%)
Nov 17, 2003 1.174 1.210 1.136 1.185 516,610 +0.04(+3.83%)
Nov 14, 2003 1.174 1.174 1.134 1.142 225,452 -0.03(-2.48%)
Nov 13, 2003 1.187 1.191 1.151 1.171 263,233 -0.01(-0.99%)
Nov 12, 2003 1.157 1.188 1.157 1.182 263,485 +0.01(+1.19%)
Nov 11, 2003 1.163 1.168 1.122 1.168 263,684 +0.03(+2.21%)
Nov 10, 2003 1.163 1.163 1.122 1.143 303,309 -0.02(-1.49%)
Nov 07, 2003 1.136 1.161 1.118 1.161 421,189 +0.03(+2.67%)
Nov 06, 2003 1.121 1.131 1.118 1.130 293,174 +0.01(+0.81%)
Nov 05, 2003 1.099 1.123 1.094 1.121 513,864 +0.01(+0.95%)
Nov 04, 2003 1.120 1.123 1.086 1.111 405,044 +0.00(+0.24%)
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.