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 (%)
Jul 31, 2002 0.8107 0.8292 0.8015 0.8141 355,523 -0.01(-1.77%)
Jul 30, 2002 0.8367 0.8367 0.8073 0.8288 321,987 -0.01(-0.68%)
Jul 29, 2002 0.8179 0.8420 0.7964 0.8345 429,798 +0.02(+2.03%)
Jul 26, 2002 0.7436 0.8179 0.7350 0.8179 546,816 +0.10(+13.20%)
Jul 25, 2002 0.7482 0.7583 0.7059 0.7225 1,406,175 +0.02(+2.29%)
Jul 24, 2002 0.7391 0.7410 0.6407 0.7063 1,612,963 -0.04(-5.59%)
Jul 23, 2002 0.7825 0.7915 0.7255 0.7482 965,750 -0.01(-1.88%)
Jul 22, 2002 0.8575 0.8578 0.7350 0.7625 1,804,150 -0.10(-11.97%)
Jul 19, 2002 0.8763 0.8906 0.8492 0.8661 579,715 -0.02(-2.75%)
Jul 17, 2002 0.8748 0.8906 0.8684 0.8906 140,617 +0.00(+0.55%)
Jul 12, 2002 0.8827 0.8857 0.8703 0.8857 187,047 -0.00(-0.34%)
Jul 11, 2002 0.8729 0.8914 0.8714 0.8888 334,298 +0.00(+0.17%)
Jul 10, 2002 0.8688 0.8872 0.8676 0.8872 208,273 +0.01(+1.55%)
Jul 09, 2002 0.8707 0.8827 0.8669 0.8737 338,278 -0.00(-0.26%)
Jul 08, 2002 0.8857 0.8857 0.8759 0.8759 435,118 -0.00(-0.04%)
Jul 05, 2002 0.8933 0.9027 0.8729 0.8763 205,620 -0.02(-2.11%)
Jul 04, 2002 0.8831 0.8952 0.8771 0.8952 192,354 +0.00(+0.00%)
Jul 03, 2002 0.8831 0.8952 0.8771 0.8952 192,354 +0.00(+0.55%)
Jul 02, 2002 0.8876 0.8970 0.8710 0.8903 480,222 +0.00(+0.51%)
Jul 01, 2002 0.8952 0.9027 0.8718 0.8857 443,078 -0.01(-1.01%)
Jun 28, 2002 0.8970 0.8970 0.8857 0.8948 244,090 -0.00(-0.34%)
Jun 27, 2002 0.8952 0.8982 0.8812 0.8978 193,680 +0.00(+0.34%)
Jun 26, 2002 0.8812 0.8989 0.8790 0.8948 200,313 -0.00(-0.42%)
Jun 25, 2002 0.8989 0.9027 0.8733 0.8986 411,240 +0.01(+0.80%)
Jun 21, 2002 0.8921 0.8982 0.8857 0.8914 169,802 +0.00(+0.38%)
Jun 20, 2002 0.8771 0.8891 0.8673 0.8880 260,009 +0.01(+1.42%)
Jun 19, 2002 0.8609 0.8933 0.8594 0.8756 301,133 +0.01(+1.66%)
Jun 18, 2002 0.8394 0.8620 0.8394 0.8612 397,974 +0.02(+2.60%)
Jun 17, 2002 0.8386 0.8513 0.8296 0.8394 424,505 -0.00(-0.58%)
Jun 14, 2002 0.8390 0.8556 0.8235 0.8443 460,323 -0.00(-0.23%)
Jun 12, 2002 0.8447 0.8556 0.8424 0.8463 173,782 -0.02(-2.00%)
Jun 11, 2002 0.8675 0.8808 0.8424 0.8635 258,683 -0.01(-1.38%)
Jun 10, 2002 0.8707 0.8793 0.8379 0.8756 429,812 +0.00(+0.56%)
Jun 07, 2002 0.8769 0.8820 0.8499 0.8707 358,176 +0.00(+0.39%)
Jun 06, 2002 0.8842 0.8929 0.8669 0.8673 362,156 -0.02(-2.17%)
Jun 05, 2002 0.8857 0.8970 0.8857 0.8865 161,842 -0.02(-1.92%)
May 31, 2002 0.9046 0.9065 0.8970 0.9038 141,944 +0.02(+2.48%)
May 28, 2002 0.8914 0.9008 0.8707 0.8820 604,920 -0.01(-1.47%)
May 27, 2002 0.9025 0.9034 0.8914 0.8952 303,787 +0.00(+0.00%)
May 24, 2002 0.9025 0.9034 0.8914 0.8952 303,787 -0.01(-0.71%)
May 23, 2002 0.9102 0.9106 0.9016 0.9016 252,050 -0.00(-0.29%)
May 22, 2002 0.9042 0.9053 0.8967 0.9042 222,865 +0.01(+0.79%)
May 21, 2002 0.9134 0.9140 0.8970 0.8970 168,475 -0.01(-1.04%)
May 20, 2002 0.9078 0.9133 0.9016 0.9065 80,921 -0.01(-0.78%)
May 17, 2002 0.9140 0.9140 0.8974 0.9136 181,741 +0.00(+0.21%)
May 16, 2002 0.9100 0.9140 0.9053 0.9117 233,478 +0.00(+0.21%)
May 15, 2002 0.9102 0.9102 0.8989 0.9099 161,842 +0.00(+0.00%)
May 14, 2002 0.9140 0.9140 0.8970 0.9098 240,111 -0.00(-0.46%)
May 13, 2002 0.9046 0.9140 0.8952 0.9140 136,637 +0.01(+0.58%)
May 10, 2002 0.9157 0.9163 0.9012 0.9087 127,351 +0.00(+0.42%)
May 09, 2002 0.9008 0.9174 0.8952 0.9050 218,885 -0.01(-1.15%)
May 08, 2002 0.9072 0.9166 0.9001 0.9155 317,052 +0.01(+0.91%)
May 07, 2002 0.9197 0.9215 0.9046 0.9072 87,554 -0.01(-0.91%)
May 06, 2002 0.9083 0.9204 0.9001 0.9155 220,212 -0.00(-0.04%)
May 03, 2002 0.9140 0.9197 0.8952 0.9159 246,744 -0.00(-0.21%)
May 02, 2002 0.8963 0.9234 0.8944 0.9178 358,176 +0.02(+1.93%)
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.