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 )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2007 5.245 5.485 5.218 5.468 869,441 +0.20(+3.81%)
Dec 28, 2007 5.290 5.373 5.248 5.268 480,102 -0.02(-0.37%)
Dec 27, 2007 5.394 5.464 5.245 5.287 331,850 -0.11(-1.96%)
Dec 26, 2007 5.271 5.471 5.263 5.393 416,937 +0.09(+1.73%)
Dec 24, 2007 5.262 5.379 5.242 5.301 355,271 +0.05(+0.89%)
Dec 21, 2007 5.224 5.317 5.180 5.254 667,595 +0.06(+1.19%)
Dec 20, 2007 5.292 5.339 5.144 5.192 679,799 -0.10(-1.88%)
Dec 19, 2007 5.301 5.458 5.268 5.292 496,824 +0.03(+0.54%)
Dec 18, 2007 5.394 5.572 5.206 5.263 598,778 -0.07(-1.30%)
Dec 17, 2007 5.391 5.437 5.283 5.333 413,402 -0.05(-0.84%)
Dec 14, 2007 5.459 5.485 5.326 5.378 354,283 -0.08(-1.46%)
Dec 13, 2007 5.556 5.616 5.441 5.458 335,896 -0.15(-2.66%)
Dec 12, 2007 5.690 5.691 5.578 5.607 292,099 +0.01(+0.16%)
Dec 11, 2007 5.622 5.685 5.574 5.598 321,470 -0.03(-0.59%)
Dec 10, 2007 5.592 5.649 5.503 5.631 357,632 +0.04(+0.73%)
Dec 07, 2007 5.702 5.767 5.467 5.590 584,398 -0.10(-1.83%)
Dec 06, 2007 5.706 5.747 5.616 5.694 400,129 +0.01(+0.21%)
Dec 05, 2007 5.728 5.780 5.640 5.682 236,675 -0.01(-0.11%)
Dec 04, 2007 5.702 5.732 5.666 5.688 221,452 -0.04(-0.76%)
Dec 03, 2007 5.764 5.902 5.732 5.732 477,860 -0.00(-0.05%)
Nov 30, 2007 5.731 5.800 5.684 5.735 442,388 +0.04(+0.77%)
Nov 29, 2007 5.684 5.824 5.661 5.691 636,725 -0.00(-0.03%)
Nov 28, 2007 5.672 5.744 5.643 5.693 879,887 +0.03(+0.48%)
Nov 27, 2007 5.702 5.744 5.639 5.666 171,049 -0.03(-0.58%)
Nov 26, 2007 5.718 5.776 5.687 5.699 343,849 -0.01(-0.11%)
Nov 23, 2007 5.608 5.729 5.608 5.705 84,861 +0.11(+1.97%)
Nov 21, 2007 5.640 5.744 5.589 5.595 320,561 -0.16(-2.85%)
Nov 20, 2007 5.718 5.801 5.717 5.759 405,389 +0.04(+0.74%)
Nov 19, 2007 5.732 5.798 5.616 5.717 759,268 -0.03(-0.47%)
Nov 16, 2007 5.931 6.019 5.655 5.744 901,305 -0.20(-3.30%)
Nov 15, 2007 6.121 6.121 5.847 5.940 895,806 -0.06(-0.98%)
Nov 14, 2007 6.121 6.121 5.902 5.999 749,597 -0.04(-0.60%)
Nov 13, 2007 6.163 6.193 5.847 6.035 968,404 -0.10(-1.57%)
Nov 12, 2007 5.925 6.171 5.826 6.132 1,130,300 +0.14(+2.37%)
Nov 09, 2007 5.860 6.026 5.768 5.990 1,074,610 +0.05(+0.79%)
Nov 08, 2007 5.835 5.943 5.709 5.943 1,263,701 +0.16(+2.74%)
Nov 07, 2007 5.507 5.835 5.403 5.785 774,882 +0.24(+4.32%)
Nov 06, 2007 5.500 5.574 5.468 5.545 345,720 +0.05(+0.88%)
Nov 05, 2007 5.553 5.619 5.390 5.497 698,431 -0.21(-3.60%)
Nov 02, 2007 5.785 5.789 5.666 5.702 222,693 -0.04(-0.73%)
Nov 01, 2007 5.758 5.863 5.729 5.744 181,131 -0.05(-0.88%)
Oct 31, 2007 5.803 5.863 5.745 5.795 325,781 +0.03(+0.58%)
Oct 30, 2007 5.939 5.984 5.691 5.762 549,237 -0.15(-2.50%)
Oct 29, 2007 5.752 5.955 5.744 5.910 629,681 +0.17(+2.89%)
Oct 26, 2007 5.608 5.765 5.580 5.744 1,054,273 +0.13(+2.31%)
Oct 25, 2007 5.556 5.658 5.482 5.614 273,501 +0.02(+0.40%)
Oct 24, 2007 5.429 5.606 5.429 5.592 384,967 +0.11(+2.04%)
Oct 23, 2007 5.476 5.553 5.456 5.480 176,236 +0.01(+0.25%)
Oct 22, 2007 5.461 5.562 5.387 5.467 481,548 +0.05(+0.97%)
Oct 19, 2007 5.548 5.548 5.352 5.414 410,377 -0.13(-2.37%)
Oct 18, 2007 5.599 5.666 5.542 5.545 276,804 -0.09(-1.68%)
Oct 17, 2007 5.626 5.654 5.543 5.640 275,643 +0.02(+0.35%)
Oct 16, 2007 5.639 5.676 5.515 5.620 517,419 -0.06(-0.98%)
Oct 15, 2007 5.633 5.714 5.633 5.676 410,477 +0.08(+1.35%)
Oct 12, 2007 5.541 5.614 5.480 5.601 512,922 +0.08(+1.47%)
Oct 11, 2007 5.427 5.598 5.427 5.519 1,000,766 +0.15(+2.81%)
Oct 10, 2007 5.174 5.378 5.168 5.369 755,361 +0.17(+3.28%)
Oct 09, 2007 5.013 5.212 5.013 5.198 945,958 +0.17(+3.39%)
Oct 08, 2007 5.020 5.091 5.008 5.028 414,331 +0.01(+0.21%)
Oct 05, 2007 4.993 5.081 4.993 5.017 596,656 +0.02(+0.48%)
Oct 04, 2007 5.013 5.034 4.975 4.993 217,274 -0.04(-0.81%)
Oct 03, 2007 5.046 5.046 4.977 5.034 492,135 -0.02(-0.30%)
Oct 02, 2007 4.996 5.055 4.975 5.049 436,219 +0.03(+0.63%)
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.