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 )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 2.476 2.493 2.409 2.461 400,702 -0.06(-2.38%)
Jul 30, 2020 2.551 2.551 2.454 2.521 520,725 -0.04(-1.47%)
Jul 29, 2020 2.454 2.581 2.416 2.559 504,277 +0.10(+3.96%)
Jul 28, 2020 2.536 2.540 2.439 2.461 604,451 -0.11(-4.09%)
Jul 27, 2020 2.581 2.593 2.439 2.566 858,123 +0.02(+0.88%)
Jul 24, 2020 2.431 2.551 2.413 2.544 571,803 +0.11(+4.63%)
Jul 23, 2020 2.386 2.484 2.371 2.431 441,761 +0.03(+1.25%)
Jul 22, 2020 2.409 2.424 2.371 2.401 275,358 -0.03(-1.23%)
Jul 21, 2020 2.356 2.468 2.356 2.431 488,979 +0.08(+3.18%)
Jul 20, 2020 2.349 2.387 2.304 2.356 509,808 +0.00(+0.00%)
Jul 17, 2020 2.401 2.439 2.334 2.356 273,575 -0.03(-1.26%)
Jul 16, 2020 2.409 2.461 2.364 2.386 309,869 -0.05(-2.15%)
Jul 15, 2020 2.334 2.451 2.319 2.439 441,053 +0.12(+5.18%)
Jul 14, 2020 2.326 2.364 2.289 2.319 444,987 -0.02(-0.64%)
Jul 13, 2020 2.446 2.461 2.326 2.334 1,371,669 -0.10(-4.01%)
Jul 10, 2020 2.386 2.476 2.373 2.431 540,488 +0.01(+0.31%)
Jul 09, 2020 2.476 2.491 2.394 2.424 809,337 -0.07(-2.71%)
Jul 08, 2020 2.454 2.521 2.439 2.491 466,729 +0.02(+0.91%)
Jul 07, 2020 2.536 2.551 2.454 2.469 461,577 -0.09(-3.52%)
Jul 06, 2020 2.544 2.581 2.469 2.559 831,286 +0.11(+4.28%)
Jul 02, 2020 2.484 2.566 2.431 2.454 606,450 +0.01(+0.46%)
Jul 01, 2020 2.461 2.566 2.439 2.443 644,782 -0.00(-0.15%)
Jun 30, 2020 2.521 2.544 2.431 2.446 923,686 -0.11(-4.12%)
Jun 29, 2020 2.604 2.642 2.499 2.551 770,635 -0.03(-1.16%)
Jun 26, 2020 2.679 2.679 2.578 2.581 1,032,471 -0.10(-3.64%)
Jun 25, 2020 2.551 2.679 2.514 2.679 706,112 +0.11(+4.39%)
Jun 24, 2020 2.634 2.642 2.536 2.566 780,072 -0.13(-4.74%)
Jun 23, 2020 2.717 2.844 2.634 2.694 965,881 +0.03(+1.13%)
Jun 22, 2020 2.642 2.709 2.596 2.664 706,661 +0.02(+0.85%)
Jun 19, 2020 2.739 2.799 2.491 2.642 5,406,483 -0.02(-0.57%)
Jun 18, 2020 2.709 2.777 2.619 2.657 848,993 -0.02(-0.84%)
Jun 17, 2020 2.912 2.912 2.672 2.679 1,129,119 -0.17(-6.05%)
Jun 16, 2020 2.972 3.047 2.807 2.852 1,447,919 +0.07(+2.43%)
Jun 15, 2020 2.919 2.949 2.754 2.784 1,638,671 -0.24(-7.94%)
Jun 12, 2020 3.137 3.137 2.889 3.024 1,040,733 +0.14(+4.68%)
Jun 11, 2020 2.897 3.197 2.739 2.889 1,250,972 -0.28(-8.77%)
Jun 10, 2020 3.302 3.369 2.994 3.167 1,463,701 -0.20(-6.01%)
Jun 09, 2020 3.745 3.745 3.227 3.369 1,800,272 -0.31(-8.37%)
Jun 08, 2020 3.114 3.685 3.077 3.677 3,367,278 +0.85(+29.97%)
Jun 05, 2020 2.672 2.912 2.664 2.829 2,712,835 +0.38(+15.29%)
Jun 04, 2020 2.364 2.627 2.356 2.454 2,089,284 +0.12(+5.14%)
Jun 03, 2020 2.356 2.469 2.326 2.334 1,563,495 +0.04(+1.63%)
Jun 02, 2020 2.356 2.394 2.281 2.296 1,362,321 +0.00(+0.00%)
Jun 01, 2020 2.394 2.476 2.296 2.296 1,325,254 -0.08(-3.47%)
May 29, 2020 2.469 2.514 2.326 2.379 747,835 -0.08(-3.06%)
May 28, 2020 2.446 2.566 2.341 2.454 722,312 +0.04(+1.55%)
May 27, 2020 2.401 2.446 2.319 2.416 628,546 +0.07(+2.88%)
May 26, 2020 2.379 2.476 2.334 2.349 931,428 +0.05(+1.95%)
May 22, 2020 2.364 2.368 2.266 2.304 539,422 -0.02(-0.97%)
May 21, 2020 2.319 2.401 2.289 2.326 691,341 +0.02(+0.65%)
May 20, 2020 2.319 2.386 2.304 2.311 738,340 +0.04(+1.65%)
May 19, 2020 2.476 2.476 2.259 2.274 768,145 -0.10(-4.11%)
May 18, 2020 2.251 2.499 2.199 2.371 1,498,703 +0.24(+11.27%)
May 15, 2020 2.131 2.219 2.124 2.131 872,030 +0.01(+0.35%)
May 14, 2020 2.176 2.281 2.109 2.124 1,054,582 -0.05(-2.08%)
May 13, 2020 2.416 2.439 2.124 2.169 1,912,873 -0.26(-10.53%)
May 12, 2020 2.544 2.604 2.424 2.424 791,073 -0.11(-4.15%)
May 11, 2020 2.521 2.619 2.474 2.529 781,943 +0.01(+0.30%)
May 08, 2020 2.499 2.566 2.401 2.521 1,318,306 -0.04(-1.47%)
May 07, 2020 2.566 2.627 2.476 2.559 709,995 +0.07(+2.71%)
May 06, 2020 2.672 2.709 2.476 2.491 997,235 -0.11(-4.32%)
May 05, 2020 2.724 2.837 2.581 2.604 921,432 -0.02(-0.86%)
May 04, 2020 2.672 2.807 2.551 2.627 700,568 -0.09(-3.32%)
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.