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 )

22.61 +0.18 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2015 6.109 6.197 6.197 6.197 1,048,455 +0.01(+0.15%)
Dec 30, 2015 6.086 6.353 6.086 6.187 978,455 +0.05(+0.75%)
Dec 29, 2015 6.468 6.558 6.031 6.141 1,002,879 -0.28(-4.36%)
Dec 28, 2015 6.376 6.564 6.321 6.422 767,070 -0.01(-0.21%)
Dec 24, 2015 6.587 6.435 6.435 6.435 368,352 -0.11(-1.75%)
Dec 23, 2015 6.261 6.605 6.201 6.550 1,356,732 +0.36(+5.79%)
Dec 22, 2015 5.728 6.201 5.664 6.192 982,767 +0.41(+7.15%)
Dec 21, 2015 5.604 5.925 5.512 5.779 846,124 +0.15(+2.69%)
Dec 18, 2015 5.696 5.981 5.581 5.627 2,090,603 -0.03(-0.49%)
Dec 17, 2015 5.861 6.109 5.479 5.655 1,810,596 -0.46(-7.58%)
Dec 16, 2015 5.971 6.183 5.971 6.118 1,090,822 +0.16(+2.62%)
Dec 15, 2015 6.045 6.146 5.907 5.962 1,050,941 -0.09(-1.52%)
Dec 14, 2015 6.261 6.327 5.912 6.054 1,005,387 -0.25(-4.01%)
Dec 11, 2015 6.638 6.665 6.238 6.307 1,109,895 -0.40(-5.96%)
Dec 10, 2015 6.821 7.111 6.697 6.706 601,026 -0.10(-1.48%)
Dec 09, 2015 6.890 7.120 6.624 6.807 978,973 -0.10(-1.46%)
Dec 08, 2015 6.605 7.124 6.435 6.909 1,128,992 +0.08(+1.21%)
Dec 07, 2015 7.372 7.418 6.784 6.826 1,775,387 -0.66(-8.78%)
Dec 04, 2015 7.501 7.699 7.423 7.483 723,244 -0.04(-0.49%)
Dec 03, 2015 7.740 7.846 7.490 7.519 671,179 -0.24(-3.14%)
Dec 02, 2015 7.832 7.979 7.745 7.763 522,425 -0.11(-1.40%)
Dec 01, 2015 7.809 7.933 7.745 7.873 666,639 -0.00(-0.06%)
Nov 30, 2015 8.130 8.264 7.801 7.878 654,531 -0.36(-4.35%)
Nov 27, 2015 8.038 8.270 8.038 8.236 134,764 +0.16(+1.93%)
Nov 25, 2015 8.002 8.080 8.080 8.080 473,285 +0.08(+0.98%)
Nov 24, 2015 8.011 8.273 7.891 8.002 446,259 -0.03(-0.40%)
Nov 23, 2015 8.314 8.351 8.001 8.034 696,362 -0.23(-2.83%)
Nov 20, 2015 8.406 8.429 8.112 8.268 678,119 -0.12(-1.42%)
Nov 19, 2015 8.893 8.989 8.369 8.388 538,130 -0.56(-6.21%)
Nov 18, 2015 8.953 9.072 8.888 8.943 381,961 +0.09(+0.99%)
Nov 17, 2015 8.953 9.054 8.732 8.856 544,247 -0.09(-1.03%)
Nov 16, 2015 8.723 8.981 8.682 8.948 507,599 +0.27(+3.07%)
Nov 13, 2015 8.401 8.732 8.245 8.682 574,458 +0.36(+4.30%)
Nov 12, 2015 8.259 8.466 8.055 8.323 579,210 +0.00(+0.00%)
Nov 11, 2015 8.907 8.907 8.300 8.323 1,934,637 -0.60(-6.69%)
Nov 10, 2015 8.999 9.242 8.874 8.920 920,803 -0.18(-2.02%)
Nov 09, 2015 9.518 9.518 9.021 9.104 979,563 -0.44(-4.57%)
Nov 06, 2015 9.766 9.894 9.504 9.541 418,600 -0.33(-3.31%)
Nov 05, 2015 9.830 9.945 9.692 9.867 336,324 +0.04(+0.37%)
Nov 04, 2015 9.642 9.991 9.642 9.830 767,845 +0.19(+1.98%)
Nov 03, 2015 9.613 9.710 9.524 9.639 582,053 +0.06(+0.60%)
Nov 02, 2015 9.448 9.648 9.386 9.581 667,452 +0.04(+0.42%)
Oct 30, 2015 9.479 9.613 9.350 9.541 521,136 +0.08(+0.80%)
Oct 29, 2015 9.239 9.546 9.200 9.466 615,303 +0.19(+2.06%)
Oct 28, 2015 9.132 9.417 9.132 9.274 546,428 +0.12(+1.31%)
Oct 27, 2015 9.377 9.606 9.150 9.154 1,211,643 -0.53(-5.43%)
Oct 26, 2015 9.773 10.00 9.590 9.679 884,284 -0.12(-1.27%)
Oct 23, 2015 9.786 9.835 9.590 9.804 583,237 +0.08(+0.82%)
Oct 22, 2015 9.880 9.928 9.688 9.724 548,660 -0.11(-1.09%)
Oct 21, 2015 9.911 9.986 9.795 9.831 506,608 -0.10(-1.03%)
Oct 20, 2015 9.791 10.03 9.791 9.933 320,568 +0.09(+0.90%)
Oct 19, 2015 10.01 10.08 9.795 9.844 423,571 -0.12(-1.25%)
Oct 16, 2015 10.10 10.21 9.924 9.969 475,696 -0.15(-1.45%)
Oct 15, 2015 10.13 10.17 10.01 10.12 424,548 -0.08(-0.74%)
Oct 14, 2015 10.24 10.43 10.03 10.19 585,909 -0.11(-1.08%)
Oct 13, 2015 10.30 10.47 10.24 10.30 486,255 -0.00(-0.04%)
Oct 12, 2015 10.52 10.70 10.29 10.31 482,516 -0.20(-1.95%)
Oct 09, 2015 10.81 10.81 10.48 10.51 415,342 -0.22(-2.03%)
Oct 08, 2015 10.64 10.85 10.61 10.73 387,982 +0.09(+0.88%)
Oct 07, 2015 10.46 10.71 10.44 10.64 602,690 +0.23(+2.22%)
Oct 06, 2015 10.15 10.53 10.05 10.40 600,771 +0.31(+3.09%)
Oct 05, 2015 9.764 10.16 9.682 10.09 805,576 +0.36(+3.75%)
Oct 02, 2015 9.435 9.773 9.381 9.728 622,923 +0.15(+1.53%)
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.