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 )

25.68 -1.13 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Jul 31, 2002 0.8544 0.8738 0.8446 0.8579 337,369 -0.02(-1.77%)
Jul 30, 2002 0.8818 0.8818 0.8508 0.8734 305,546 -0.01(-0.68%)
Jul 29, 2002 0.8619 0.8873 0.8393 0.8794 407,852 +0.02(+2.03%)
Jul 26, 2002 0.7837 0.8619 0.7745 0.8619 518,895 +0.10(+13.20%)
Jul 25, 2002 0.7884 0.7991 0.7439 0.7614 1,334,373 +0.02(+2.29%)
Jul 24, 2002 0.7789 0.7809 0.6752 0.7443 1,530,601 -0.04(-5.59%)
Jul 23, 2002 0.8246 0.8341 0.7646 0.7884 916,437 -0.02(-1.88%)
Jul 22, 2002 0.9036 0.9040 0.7745 0.8035 1,712,026 -0.11(-11.97%)
Jul 19, 2002 0.9235 0.9386 0.8949 0.9127 550,114 -0.03(-2.75%)
Jul 17, 2002 0.9219 0.9386 0.9151 0.9386 133,437 +0.01(+0.55%)
Jul 12, 2002 0.9302 0.9334 0.9171 0.9334 177,496 -0.00(-0.34%)
Jul 11, 2002 0.9199 0.9394 0.9183 0.9366 317,228 +0.00(+0.17%)
Jul 10, 2002 0.9155 0.9350 0.9143 0.9350 197,638 +0.01(+1.55%)
Jul 09, 2002 0.9175 0.9302 0.9135 0.9207 321,004 -0.00(-0.26%)
Jul 08, 2002 0.9334 0.9334 0.9231 0.9231 412,900 -0.00(-0.04%)
Jul 05, 2002 0.9413 0.9513 0.9199 0.9235 195,120 -0.02(-2.11%)
Jul 04, 2002 0.9306 0.9433 0.9243 0.9433 182,532 +0.00(+0.00%)
Jul 03, 2002 0.9306 0.9433 0.9243 0.9433 182,532 +0.01(+0.55%)
Jul 02, 2002 0.9354 0.9453 0.9179 0.9382 455,701 +0.00(+0.51%)
Jul 01, 2002 0.9433 0.9513 0.9187 0.9334 420,453 -0.01(-1.01%)
Jun 28, 2002 0.9453 0.9453 0.9334 0.9429 231,627 -0.00(-0.34%)
Jun 27, 2002 0.9433 0.9465 0.9287 0.9461 183,791 +0.00(+0.34%)
Jun 26, 2002 0.9286 0.9473 0.9262 0.9429 190,085 -0.00(-0.42%)
Jun 25, 2002 0.9473 0.9513 0.9203 0.9469 390,241 +0.01(+0.80%)
Jun 21, 2002 0.9401 0.9465 0.9334 0.9394 161,131 +0.00(+0.38%)
Jun 20, 2002 0.9243 0.9370 0.9139 0.9358 246,733 +0.01(+1.42%)
Jun 19, 2002 0.9072 0.9413 0.9056 0.9227 285,757 +0.02(+1.66%)
Jun 18, 2002 0.8845 0.9084 0.8845 0.9076 377,652 +0.02(+2.60%)
Jun 17, 2002 0.8837 0.8971 0.8742 0.8845 402,829 -0.01(-0.58%)
Jun 14, 2002 0.8841 0.9016 0.8679 0.8897 436,818 -0.00(-0.23%)
Jun 12, 2002 0.8901 0.9016 0.8877 0.8918 164,908 -0.02(-2.00%)
Jun 11, 2002 0.9141 0.9282 0.8877 0.9100 245,474 -0.01(-1.38%)
Jun 10, 2002 0.9175 0.9266 0.8830 0.9227 407,865 +0.01(+0.56%)
Jun 07, 2002 0.9241 0.9294 0.8957 0.9175 339,887 +0.00(+0.39%)
Jun 06, 2002 0.9318 0.9409 0.9135 0.9139 343,664 -0.02(-2.17%)
Jun 05, 2002 0.9334 0.9453 0.9334 0.9342 153,578 -0.02(-1.92%)
May 31, 2002 0.9533 0.9552 0.9453 0.9525 134,696 +0.02(+2.48%)
May 28, 2002 0.9394 0.9493 0.9175 0.9294 574,032 -0.01(-1.47%)
May 27, 2002 0.9511 0.9521 0.9394 0.9433 288,275 +0.00(+0.00%)
May 24, 2002 0.9511 0.9521 0.9394 0.9433 288,275 -0.01(-0.71%)
May 23, 2002 0.9592 0.9596 0.9501 0.9501 239,180 -0.00(-0.29%)
May 22, 2002 0.9529 0.9541 0.9449 0.9528 211,485 +0.01(+0.79%)
May 21, 2002 0.9626 0.9632 0.9453 0.9453 159,873 -0.01(-1.04%)
May 20, 2002 0.9566 0.9624 0.9501 0.9552 76,789 -0.01(-0.78%)
May 17, 2002 0.9632 0.9632 0.9457 0.9628 172,461 +0.00(+0.21%)
May 16, 2002 0.9590 0.9632 0.9541 0.9608 221,556 +0.00(+0.21%)
May 15, 2002 0.9592 0.9592 0.9473 0.9588 153,578 +0.00(+0.00%)
May 14, 2002 0.9632 0.9632 0.9453 0.9588 227,850 -0.00(-0.46%)
May 13, 2002 0.9533 0.9632 0.9433 0.9632 129,660 +0.01(+0.58%)
May 10, 2002 0.9650 0.9656 0.9497 0.9576 120,848 +0.00(+0.42%)
May 09, 2002 0.9493 0.9668 0.9433 0.9537 207,709 -0.01(-1.15%)
May 08, 2002 0.9560 0.9660 0.9485 0.9648 300,863 +0.01(+0.91%)
May 07, 2002 0.9691 0.9711 0.9533 0.9560 83,083 -0.01(-0.91%)
May 06, 2002 0.9572 0.9699 0.9485 0.9648 208,967 -0.00(-0.04%)
May 03, 2002 0.9632 0.9691 0.9433 0.9652 234,144 -0.00(-0.21%)
May 02, 2002 0.9445 0.9731 0.9425 0.9672 339,887 +0.02(+1.93%)
May 01, 2002 0.9529 0.9612 0.9421 0.9489 689,845 -0.02(-2.49%)
Apr 30, 2002 0.9612 0.9807 0.9612 0.9731 896,296 +0.00(+0.20%)
Apr 29, 2002 0.9711 0.9711 0.9437 0.9711 459,477 +0.00(+0.00%)
Apr 26, 2002 0.9755 0.9755 0.9592 0.9711 154,837 +0.00(+0.41%)
Apr 25, 2002 0.9731 0.9795 0.9592 0.9672 246,733 -0.01(-1.26%)
Apr 24, 2002 0.9751 0.9807 0.9572 0.9795 307,157 -0.00(-0.16%)
Apr 23, 2002 0.9811 0.9811 0.9636 0.9811 180,014 +0.00(+0.04%)
Apr 22, 2002 0.9771 0.9811 0.9576 0.9807 303,381 -0.00(-0.04%)
Apr 19, 2002 0.9767 0.9811 0.9735 0.9811 109,519 +0.01(+1.19%)
Apr 18, 2002 0.9648 0.9811 0.9533 0.9695 99,448 -0.00(-0.37%)
Apr 17, 2002 0.9791 0.9811 0.9580 0.9731 134,696 +0.00(+0.25%)
Apr 16, 2002 0.9705 0.9791 0.9560 0.9707 235,403 +0.00(+0.16%)
Apr 15, 2002 0.9493 0.9771 0.9493 0.9691 135,955 -0.00(-0.16%)
Apr 12, 2002 0.9533 0.9751 0.9441 0.9707 246,733 +0.01(+0.58%)
Apr 11, 2002 0.9354 0.9656 0.9338 0.9652 292,051 +0.02(+2.06%)
Apr 10, 2002 0.9578 0.9672 0.9457 0.9457 157,355 -0.02(-1.77%)
Apr 09, 2002 0.9763 0.9767 0.9533 0.9628 201,414 -0.01(-0.62%)
Apr 08, 2002 0.9691 0.9791 0.9453 0.9687 215,262 -0.00(-0.08%)
Apr 05, 2002 0.9533 0.9727 0.9425 0.9695 232,885 +0.02(+1.71%)
Apr 04, 2002 0.9600 0.9715 0.9493 0.9533 254,286 -0.01(-0.91%)
Apr 03, 2002 0.9687 0.9743 0.9572 0.9620 208,967 +0.00(+0.04%)
Apr 02, 2002 0.9533 0.9691 0.9338 0.9616 329,816 +0.01(+0.88%)
Apr 01, 2002 0.9453 0.9628 0.9334 0.9533 255,545 -0.01(-0.74%)
Mar 29, 2002 0.9451 0.9624 0.9451 0.9604 217,779 +0.00(+0.00%)
Mar 28, 2002 0.9451 0.9624 0.9451 0.9604 217,779 +0.02(+1.60%)
Mar 27, 2002 0.9646 0.9646 0.9338 0.9453 411,641 -0.01(-0.83%)
Mar 26, 2002 0.9678 0.9691 0.9533 0.9533 352,476 -0.02(-2.20%)
Mar 25, 2002 0.9781 0.9807 0.9533 0.9747 177,496 -0.00(-0.45%)
Mar 22, 2002 0.9648 0.9791 0.9648 0.9791 212,744 +0.01(+0.57%)
Mar 21, 2002 0.9731 0.9735 0.9612 0.9735 142,249 +0.01(+0.99%)
Mar 20, 2002 0.9711 0.9731 0.9481 0.9640 254,286 +0.01(+0.71%)
Mar 19, 2002 0.9620 0.9687 0.9473 0.9572 310,934 -0.01(-0.78%)
Mar 18, 2002 0.9632 0.9811 0.9521 0.9648 242,956 -0.02(-1.66%)
Mar 15, 2002 0.9626 0.9811 0.9493 0.9811 247,992 +0.02(+2.11%)
Mar 14, 2002 0.9691 0.9771 0.9608 0.9608 186,308 +0.00(+0.08%)
Mar 13, 2002 0.9644 0.9791 0.9479 0.9600 156,096 +0.01(+0.58%)
Mar 12, 2002 0.9731 0.9735 0.9501 0.9544 373,876 -0.01(-0.91%)
Mar 11, 2002 0.9711 0.9787 0.9533 0.9632 298,345 -0.01(-1.10%)
Mar 08, 2002 0.9560 0.9771 0.9533 0.9739 356,252 +0.01(+1.45%)
Mar 07, 2002 0.9664 0.9699 0.9533 0.9600 167,426 +0.00(+0.08%)
Mar 06, 2002 0.9632 0.9672 0.9493 0.9592 251,768 -0.01(-1.02%)
Mar 05, 2002 0.9533 0.9787 0.9501 0.9691 323,522 +0.02(+1.96%)
Mar 04, 2002 0.9691 0.9731 0.9354 0.9505 378,911 -0.02(-2.33%)
Mar 01, 2002 0.9354 0.9771 0.9354 0.9731 498,501 +0.03(+3.46%)
Feb 28, 2002 0.9441 0.9441 0.9135 0.9405 185,049 +0.01(+0.77%)
Feb 27, 2002 0.9445 0.9453 0.9135 0.9334 434,300 -0.01(-0.63%)
Feb 26, 2002 0.9562 0.9723 0.9239 0.9394 630,680 -0.02(-2.27%)
Feb 25, 2002 0.9527 0.9790 0.9358 0.9612 407,865 +0.02(+1.68%)
Feb 22, 2002 0.9354 0.9572 0.9354 0.9453 239,180 +0.01(+1.00%)
Feb 21, 2002 0.9453 0.9568 0.9274 0.9360 420,453 -0.02(-1.73%)
Feb 20, 2002 0.9533 0.9719 0.9278 0.9525 273,168 +0.01(+0.76%)
Feb 19, 2002 0.9634 0.9791 0.9453 0.9453 263,098 -0.03(-2.86%)
Feb 18, 2002 0.9439 0.9807 0.9227 0.9731 300,863 +0.00(+0.00%)
Feb 15, 2002 0.9439 0.9807 0.9227 0.9731 300,863 +0.03(+3.59%)
Feb 14, 2002 0.9644 0.9644 0.9235 0.9394 409,123 -0.01(-1.54%)
Feb 13, 2002 0.9632 0.9771 0.9473 0.9541 276,945 -0.02(-1.68%)
Feb 12, 2002 0.9394 0.9723 0.9374 0.9703 307,157 +0.03(+3.30%)
Feb 11, 2002 0.9413 0.9433 0.9215 0.9394 493,466 +0.01(+1.50%)
Feb 08, 2002 0.9310 0.9604 0.9175 0.9255 482,136 +0.03(+3.01%)
Feb 07, 2002 0.8857 0.9334 0.8837 0.8984 906,366 +0.02(+2.26%)
Feb 06, 2002 0.9479 0.9533 0.8623 0.8786 1,579,847 -0.07(-7.83%)
Feb 05, 2002 0.9703 1.023 0.9433 0.9533 647,045 -0.05(-4.53%)
Feb 04, 2002 0.9862 1.003 0.9576 0.9985 532,490 +0.01(+1.41%)
Feb 01, 2002 0.9830 0.9922 0.9461 0.9846 747,752 +0.00(+0.20%)
Jan 31, 2002 1.060 1.060 0.9334 0.9826 1,357,032 -0.08(-7.31%)
Jan 30, 2002 1.064 1.076 1.033 1.060 463,254 -0.00(-0.41%)
Jan 29, 2002 1.068 1.088 1.057 1.064 334,852 -0.00(-0.37%)
Jan 28, 2002 1.072 1.086 1.064 1.068 304,639 +0.00(+0.34%)
Jan 25, 2002 1.080 1.081 1.062 1.065 274,427 -0.01(-1.25%)
Jan 24, 2002 1.065 1.078 1.057 1.078 337,369 +0.02(+1.46%)
Jan 23, 2002 1.053 1.078 1.049 1.063 526,196 +0.00(+0.04%)
Jan 22, 2002 1.078 1.092 1.049 1.062 294,569 -0.01(-1.29%)
Jan 21, 2002 1.072 1.093 1.068 1.076 250,509 +0.00(+0.00%)
Jan 18, 2002 1.072 1.093 1.068 1.076 250,509 +0.01(+0.56%)
Jan 17, 2002 1.064 1.075 1.055 1.070 497,242 +0.01(+1.32%)
Jan 16, 2002 1.067 1.068 1.047 1.057 308,416 -0.02(-1.48%)
Jan 15, 2002 1.041 1.072 1.033 1.072 322,263 +0.03(+3.09%)
Jan 14, 2002 1.037 1.062 1.019 1.040 346,181 +0.01(+0.54%)
Jan 11, 2002 1.076 1.077 1.033 1.035 448,148 -0.02(-1.99%)
Jan 10, 2002 1.104 1.107 1.053 1.056 535,008 -0.02(-1.92%)
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.