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 )

23.25 +0.38 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2007 5.235 5.290 5.158 5.206 599,389 +0.08(+1.51%)
Aug 30, 2007 5.088 5.210 5.088 5.128 239,063 -0.07(-1.43%)
Aug 29, 2007 5.159 5.254 5.126 5.203 336,901 +0.02(+0.45%)
Aug 28, 2007 5.251 5.251 5.117 5.179 373,580 -0.05(-0.98%)
Aug 27, 2007 5.290 5.318 5.204 5.231 304,651 -0.09(-1.78%)
Aug 24, 2007 5.221 5.375 5.221 5.325 387,150 +0.05(+0.97%)
Aug 23, 2007 5.297 5.392 5.213 5.274 590,178 -0.02(-0.47%)
Aug 22, 2007 5.126 5.314 5.126 5.299 642,106 +0.17(+3.39%)
Aug 21, 2007 5.186 5.223 5.094 5.125 368,836 -0.02(-0.42%)
Aug 20, 2007 5.204 5.241 5.057 5.147 512,739 +0.14(+2.70%)
Aug 17, 2007 5.172 5.232 4.898 5.012 827,561 +0.17(+3.48%)
Aug 16, 2007 4.971 5.085 4.679 4.843 1,578,417 -0.15(-3.00%)
Aug 15, 2007 5.593 5.593 4.954 4.993 1,620,053 -0.21(-4.12%)
Aug 14, 2007 5.341 5.341 5.173 5.207 1,210,495 -0.03(-0.59%)
Aug 13, 2007 5.540 5.593 5.119 5.238 1,019,337 +0.15(+2.90%)
Aug 10, 2007 5.030 5.813 5.010 5.091 1,881,942 +0.06(+1.20%)
Aug 09, 2007 5.672 5.672 4.971 5.030 2,270,425 -0.55(-9.83%)
Aug 08, 2007 5.552 5.582 5.384 5.579 1,555,997 +0.08(+1.47%)
Aug 07, 2007 5.290 5.551 5.290 5.498 1,194,344 +0.08(+1.49%)
Aug 06, 2007 5.667 5.670 5.285 5.417 1,609,406 -0.26(-4.57%)
Aug 03, 2007 5.653 5.911 5.617 5.676 1,019,633 -0.27(-4.47%)
Aug 02, 2007 6.059 6.147 5.908 5.942 717,576 -0.22(-3.63%)
Aug 01, 2007 6.237 6.338 6.091 6.166 453,169 -0.13(-2.00%)
Jul 31, 2007 6.205 6.445 6.205 6.292 895,055 +0.18(+3.03%)
Jul 30, 2007 6.214 6.475 6.060 6.107 730,501 +0.02(+0.31%)
Jul 27, 2007 6.080 6.128 5.965 6.088 727,798 +0.01(+0.13%)
Jul 26, 2007 6.219 6.497 5.785 6.080 1,381,839 -0.21(-3.31%)
Jul 25, 2007 6.385 6.514 6.257 6.288 938,769 -0.11(-1.68%)
Jul 24, 2007 6.450 6.467 6.371 6.396 342,244 -0.09(-1.39%)
Jul 23, 2007 6.500 6.654 6.436 6.486 397,855 -0.04(-0.60%)
Jul 20, 2007 6.400 6.658 6.400 6.525 503,868 +0.10(+1.60%)
Jul 19, 2007 6.428 6.545 6.400 6.422 252,555 -0.03(-0.48%)
Jul 18, 2007 6.448 6.548 6.351 6.453 418,698 -0.03(-0.43%)
Jul 17, 2007 6.635 6.661 6.459 6.481 320,609 -0.10(-1.53%)
Jul 16, 2007 6.610 6.660 6.525 6.582 443,848 -0.02(-0.31%)
Jul 13, 2007 6.574 6.652 6.494 6.602 329,228 +0.03(+0.43%)
Jul 12, 2007 6.553 6.644 6.514 6.574 272,813 +0.00(+0.00%)
Jul 11, 2007 6.677 6.677 6.518 6.574 791,088 -0.06(-0.96%)
Jul 10, 2007 6.688 6.692 6.576 6.638 541,075 -0.04(-0.56%)
Jul 09, 2007 6.683 6.897 6.632 6.675 434,231 +0.03(+0.49%)
Jul 06, 2007 6.475 6.716 6.475 6.643 224,476 +0.06(+0.95%)
Jul 05, 2007 6.486 6.633 6.486 6.581 254,023 +0.05(+0.73%)
Jul 03, 2007 6.539 6.551 6.469 6.533 198,148 +0.05(+0.80%)
Jul 02, 2007 6.588 6.588 6.408 6.481 262,398 -0.04(-0.57%)
Jun 29, 2007 6.405 6.585 6.405 6.518 644,649 +0.10(+1.57%)
Jun 28, 2007 6.348 6.567 6.338 6.417 241,226 +0.06(+0.98%)
Jun 27, 2007 6.304 6.422 6.222 6.355 581,700 -0.01(-0.15%)
Jun 26, 2007 6.543 6.565 6.293 6.365 858,942 -0.18(-2.73%)
Jun 25, 2007 6.671 6.671 6.529 6.543 346,473 -0.03(-0.43%)
Jun 22, 2007 6.680 6.714 6.545 6.571 528,407 -0.15(-2.29%)
Jun 21, 2007 6.742 6.770 6.545 6.725 442,110 -0.04(-0.62%)
Jun 20, 2007 6.991 7.006 6.767 6.767 374,642 -0.16(-2.31%)
Jun 19, 2007 6.758 6.989 6.742 6.927 637,279 +0.15(+2.27%)
Jun 18, 2007 6.820 6.876 6.753 6.773 376,573 -0.04(-0.52%)
Jun 15, 2007 6.803 6.829 6.744 6.809 380,436 +0.01(+0.09%)
Jun 14, 2007 6.734 6.829 6.671 6.803 334,732 +0.12(+1.74%)
Jun 13, 2007 6.602 6.702 6.497 6.686 313,489 +0.06(+0.84%)
Jun 12, 2007 6.525 6.630 6.403 6.630 673,970 +0.04(+0.57%)
Jun 11, 2007 6.490 6.668 6.377 6.593 298,027 +0.07(+1.02%)
Jun 08, 2007 6.391 6.526 6.369 6.526 648,956 +0.03(+0.47%)
Jun 07, 2007 6.727 6.751 6.447 6.495 807,792 -0.26(-3.86%)
Jun 06, 2007 6.905 6.964 6.734 6.756 780,203 -0.20(-2.86%)
Jun 05, 2007 7.068 7.068 6.905 6.955 323,769 -0.08(-1.17%)
Jun 04, 2007 6.804 7.042 6.776 7.037 821,838 +0.17(+2.42%)
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.