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 (%)
Nov 30, 2021 7.733 7.840 7.451 7.810 671,726 -0.07(-0.86%)
Nov 29, 2021 8.130 8.169 7.848 7.877 513,760 -0.07(-0.88%)
Nov 26, 2021 7.710 7.978 7.596 7.947 554,717 -0.15(-1.79%)
Nov 24, 2021 8.405 8.428 8.054 8.092 780,686 -0.32(-3.81%)
Nov 23, 2021 8.107 8.543 8.107 8.413 833,904 +0.39(+4.91%)
Nov 22, 2021 7.909 8.130 7.794 8.019 724,330 +0.26(+3.32%)
Nov 19, 2021 7.581 7.863 7.546 7.761 601,219 +0.03(+0.36%)
Nov 18, 2021 7.718 7.802 7.737 7.733 696,053 -0.11(-1.46%)
Nov 17, 2021 7.978 8.077 7.772 7.848 726,698 -0.18(-2.19%)
Nov 16, 2021 8.138 8.199 7.940 8.023 1,249,324 -0.10(-1.22%)
Nov 15, 2021 8.329 8.398 7.787 8.123 666,354 -0.19(-2.30%)
Nov 12, 2021 8.291 8.382 8.169 8.314 418,366 -0.01(-0.09%)
Nov 11, 2021 8.321 8.482 8.207 8.321 360,737 +0.08(+0.93%)
Nov 10, 2021 8.550 8.245 955,981 -0.37(-4.26%)
Nov 09, 2021 8.840 8.858 8.398 8.611 554,262 -0.22(-2.51%)
Nov 08, 2021 9.039 9.054 8.756 8.833 449,386 -0.08(-0.94%)
Nov 05, 2021 8.924 8.947 8.749 8.917 429,009 +0.05(+0.52%)
Nov 04, 2021 8.901 9.001 8.695 8.871 746,320 -0.05(-0.60%)
Nov 03, 2021 8.376 8.954 8.369 8.924 1,034,736 +0.50(+5.88%)
Nov 02, 2021 8.782 8.782 8.376 8.429 1,156,336 -0.37(-4.18%)
Nov 01, 2021 9.007 8.849 8.729 8.797 1,001,520 -0.11(-1.18%)
Oct 29, 2021 9.210 9.299 8.789 8.902 535,847 -0.11(-1.17%)
Oct 28, 2021 9.277 9.337 8.962 9.007 647,699 -0.20(-2.20%)
Oct 27, 2021 9.375 9.667 9.112 9.210 1,373,490 -0.23(-2.39%)
Oct 26, 2021 9.165 9.525 9.435 1,386,803 +0.28(+3.03%)
Oct 25, 2021 8.932 9.300 8.752 9.157 1,824,965 +0.43(+4.90%)
Oct 22, 2021 8.348 8.744 8.348 8.729 825,654 +0.25(+2.92%)
Oct 21, 2021 8.872 8.894 8.376 8.481 1,222,254 -0.39(-4.40%)
Oct 20, 2021 8.894 8.917 8.707 8.872 977,166 -0.08(-0.92%)
Oct 19, 2021 9.637 9.682 8.782 8.954 1,808,209 -0.47(-5.02%)
Oct 18, 2021 8.932 9.645 8.887 9.427 1,799,759 +0.62(+6.98%)
Oct 15, 2021 8.744 8.887 8.587 8.812 627,239 +0.19(+2.18%)
Oct 14, 2021 8.789 8.947 8.504 8.624 975,911 -0.08(-0.86%)
Oct 13, 2021 8.962 8.969 8.564 8.699 470,813 -0.20(-2.28%)
Oct 12, 2021 8.842 8.984 8.798 8.902 516,737 +0.04(+0.42%)
Oct 11, 2021 8.954 9.179 8.849 8.864 898,073 +0.04(+0.43%)
Oct 08, 2021 8.977 9.044 8.731 8.827 763,276 -0.01(-0.08%)
Oct 07, 2021 8.331 8.932 8.324 8.834 865,172 +0.29(+3.34%)
Oct 06, 2021 8.962 9.007 8.542 8.549 1,006,059 -0.44(-4.92%)
Oct 05, 2021 9.097 9.210 8.647 8.992 1,731,441 +0.04(+0.42%)
Oct 04, 2021 8.819 9.165 8.722 8.954 2,793,646 +0.32(+3.74%)
Oct 01, 2021 8.256 8.737 8.039 8.632 1,812,014 +0.47(+5.80%)
Sep 30, 2021 7.806 8.287 7.693 8.159 2,327,729 +0.40(+5.13%)
Sep 29, 2021 7.716 7.783 7.401 7.761 620,218 +0.11(+1.37%)
Sep 28, 2021 7.723 7.806 7.581 7.656 844,189 -0.02(-0.20%)
Sep 27, 2021 7.416 7.753 7.416 7.671 1,432,963 +0.35(+4.71%)
Sep 24, 2021 7.130 7.506 7.055 7.326 985,796 +0.18(+2.52%)
Sep 23, 2021 7.033 7.205 6.950 7.145 401,611 +0.13(+1.82%)
Sep 22, 2021 6.935 7.183 6.935 7.018 346,926 +0.18(+2.63%)
Sep 21, 2021 7.055 7.055 6.477 6.838 804,799 -0.13(-1.83%)
Sep 20, 2021 6.860 7.055 6.763 6.965 637,303 -0.27(-3.73%)
Sep 17, 2021 7.468 7.521 7.078 7.236 559,176 -0.23(-3.02%)
Sep 16, 2021 7.483 7.483 7.217 7.461 452,070 +0.01(+0.10%)
Sep 15, 2021 7.198 7.603 7.175 7.453 782,751 +0.23(+3.12%)
Sep 14, 2021 7.168 7.236 7.078 7.228 562,075 +0.15(+2.12%)
Sep 13, 2021 7.055 7.122 6.778 7.078 433,267 +0.08(+1.07%)
Sep 10, 2021 7.093 7.221 7.003 7.003 529,083 -0.06(-0.85%)
Sep 09, 2021 6.905 7.093 6.890 7.063 380,619 +0.14(+1.95%)
Sep 08, 2021 6.755 7.018 6.718 6.928 623,394 +0.02(+0.33%)
Sep 07, 2021 6.868 7.040 6.847 6.905 286,061 +0.04(+0.55%)
Sep 03, 2021 6.763 6.905 6.718 6.868 479,752 +0.12(+1.78%)
Sep 02, 2021 6.568 6.770 6.568 6.748 540,618 +0.25(+3.81%)
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.