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, 2002 0.8354 0.8544 0.8258 0.8389 345,031 -0.02(-1.77%)
Jul 30, 2002 0.8622 0.8622 0.8319 0.8540 312,485 -0.01(-0.68%)
Jul 29, 2002 0.8428 0.8676 0.8206 0.8599 417,115 +0.02(+2.03%)
Jul 26, 2002 0.7663 0.8428 0.7573 0.8428 530,679 +0.10(+13.20%)
Jul 25, 2002 0.7709 0.7814 0.7274 0.7445 1,364,678 +0.02(+2.29%)
Jul 24, 2002 0.7616 0.7635 0.6602 0.7278 1,565,363 -0.04(-5.59%)
Jul 23, 2002 0.8063 0.8156 0.7476 0.7709 937,250 -0.01(-1.88%)
Jul 22, 2002 0.8835 0.8839 0.7573 0.7857 1,750,908 -0.11(-11.97%)
Jul 19, 2002 0.9030 0.9177 0.8750 0.8925 562,607 -0.03(-2.75%)
Jul 17, 2002 0.9014 0.9177 0.8948 0.9177 136,467 +0.01(+0.55%)
Jul 12, 2002 0.9096 0.9127 0.8967 0.9127 181,527 -0.00(-0.34%)
Jul 11, 2002 0.8995 0.9185 0.8979 0.9158 324,432 +0.00(+0.17%)
Jul 10, 2002 0.8952 0.9142 0.8940 0.9142 202,126 +0.01(+1.55%)
Jul 09, 2002 0.8971 0.9096 0.8933 0.9002 328,295 -0.00(-0.26%)
Jul 08, 2002 0.9127 0.9127 0.9026 0.9026 422,277 -0.00(-0.04%)
Jul 05, 2002 0.9204 0.9301 0.8995 0.9030 199,552 -0.02(-2.11%)
Jul 04, 2002 0.9100 0.9224 0.9037 0.9224 186,677 +0.00(+0.00%)
Jul 03, 2002 0.9100 0.9224 0.9037 0.9224 186,677 +0.01(+0.55%)
Jul 02, 2002 0.9146 0.9243 0.8975 0.9173 466,050 +0.00(+0.51%)
Jul 01, 2002 0.9224 0.9301 0.8983 0.9127 430,002 -0.01(-1.01%)
Jun 28, 2002 0.9243 0.9243 0.9127 0.9220 236,887 -0.00(-0.34%)
Jun 27, 2002 0.9224 0.9255 0.9080 0.9251 187,965 +0.00(+0.34%)
Jun 26, 2002 0.9080 0.9263 0.9057 0.9220 194,402 -0.00(-0.42%)
Jun 25, 2002 0.9263 0.9301 0.8999 0.9259 399,104 +0.01(+0.80%)
Jun 21, 2002 0.9193 0.9255 0.9127 0.9185 164,791 +0.00(+0.38%)
Jun 20, 2002 0.9037 0.9162 0.8936 0.9150 252,336 +0.01(+1.42%)
Jun 19, 2002 0.8870 0.9204 0.8855 0.9022 292,247 +0.01(+1.66%)
Jun 18, 2002 0.8649 0.8882 0.8649 0.8874 386,229 +0.02(+2.60%)
Jun 17, 2002 0.8641 0.8772 0.8548 0.8649 411,978 -0.01(-0.58%)
Jun 14, 2002 0.8645 0.8816 0.8486 0.8699 446,739 -0.00(-0.23%)
Jun 12, 2002 0.8703 0.8816 0.8680 0.8720 168,653 -0.02(-2.00%)
Jun 11, 2002 0.8938 0.9076 0.8680 0.8898 251,049 -0.01(-1.38%)
Jun 10, 2002 0.8971 0.9061 0.8633 0.9022 417,128 +0.01(+0.56%)
Jun 07, 2002 0.9035 0.9088 0.8758 0.8971 347,606 +0.00(+0.39%)
Jun 06, 2002 0.9111 0.9200 0.8933 0.8936 351,469 -0.02(-2.17%)
Jun 05, 2002 0.9127 0.9243 0.9127 0.9134 157,066 -0.02(-1.92%)
May 31, 2002 0.9321 0.9340 0.9243 0.9313 137,755 +0.02(+2.48%)
May 28, 2002 0.9185 0.9282 0.8971 0.9088 587,069 -0.01(-1.47%)
May 27, 2002 0.9300 0.9309 0.9185 0.9224 294,822 +0.00(+0.00%)
May 24, 2002 0.9300 0.9309 0.9185 0.9224 294,822 -0.01(-0.71%)
May 23, 2002 0.9379 0.9383 0.9290 0.9290 244,612 -0.00(-0.29%)
May 22, 2002 0.9317 0.9329 0.9239 0.9317 216,288 +0.01(+0.79%)
May 21, 2002 0.9412 0.9418 0.9243 0.9243 163,503 -0.01(-1.04%)
May 20, 2002 0.9354 0.9410 0.9290 0.9340 78,533 -0.01(-0.78%)
May 17, 2002 0.9418 0.9418 0.9247 0.9414 176,378 +0.00(+0.21%)
May 16, 2002 0.9377 0.9418 0.9329 0.9395 226,588 +0.00(+0.21%)
May 15, 2002 0.9379 0.9379 0.9263 0.9375 157,066 +0.00(+0.00%)
May 14, 2002 0.9418 0.9418 0.9243 0.9375 233,025 -0.00(-0.46%)
May 13, 2002 0.9321 0.9418 0.9224 0.9418 132,605 +0.01(+0.58%)
May 10, 2002 0.9435 0.9441 0.9286 0.9364 123,593 +0.00(+0.42%)
May 09, 2002 0.9282 0.9453 0.9224 0.9325 212,426 -0.01(-1.15%)
May 08, 2002 0.9348 0.9445 0.9274 0.9434 307,696 +0.01(+0.91%)
May 07, 2002 0.9476 0.9496 0.9321 0.9348 84,970 -0.01(-0.91%)
May 06, 2002 0.9360 0.9484 0.9274 0.9434 213,713 -0.00(-0.04%)
May 03, 2002 0.9418 0.9476 0.9224 0.9437 239,462 -0.00(-0.21%)
May 02, 2002 0.9235 0.9515 0.9216 0.9457 347,606 +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.