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 UNCHANGED
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 30, 2004 1.790 1.875 1.779 1.854 908,707 +0.07(+3.82%)
Jul 29, 2004 1.790 1.845 1.771 1.786 882,176 -0.01(-0.78%)
Jul 28, 2004 1.746 1.818 1.739 1.800 1,294,743 +0.07(+4.26%)
Jul 27, 2004 1.681 1.732 1.670 1.726 734,925 +0.04(+2.21%)
Jul 26, 2004 1.728 1.759 1.669 1.689 1,292,089 -0.03(-1.67%)
Jul 23, 2004 1.717 1.771 1.716 1.718 854,318 -0.00(-0.20%)
Jul 22, 2004 1.804 1.823 1.663 1.721 2,619,997 -0.08(-4.66%)
Jul 21, 2004 1.789 1.831 1.787 1.805 829,113 +0.00(+0.10%)
Jul 20, 2004 1.877 1.877 1.772 1.803 1,597,203 -0.07(-3.55%)
Jul 19, 2004 1.860 1.880 1.853 1.869 780,029 +0.00(+0.20%)
Jul 16, 2004 1.825 1.875 1.825 1.866 920,647 +0.02(+1.29%)
Jul 15, 2004 1.795 1.852 1.790 1.842 925,953 +0.04(+1.96%)
Jul 14, 2004 1.773 1.826 1.773 1.807 976,363 +0.03(+1.42%)
Jul 13, 2004 1.787 1.796 1.771 1.781 1,001,568 -0.01(-0.48%)
Jul 12, 2004 1.796 1.802 1.778 1.790 1,029,426 -0.02(-0.84%)
Jul 09, 2004 1.827 1.827 1.790 1.805 1,135,553 -0.02(-1.26%)
Jul 08, 2004 1.811 1.830 1.811 1.828 1,016,161 +0.01(+0.39%)
Jul 07, 2004 1.843 1.863 1.790 1.821 1,293,416 -0.01(-0.72%)
Jul 06, 2004 1.788 1.843 1.775 1.834 1,276,170 +0.06(+3.33%)
Jul 02, 2004 1.773 1.790 1.755 1.775 539,918 +0.01(+0.73%)
Jul 01, 2004 1.740 1.813 1.738 1.762 1,814,762 +0.00(+0.19%)
Jun 30, 2004 1.701 1.763 1.684 1.759 917,994 +0.05(+3.05%)
Jun 29, 2004 1.662 1.707 1.659 1.707 574,409 +0.05(+2.79%)
Jun 28, 2004 1.696 1.705 1.660 1.660 628,799 -0.04(-2.07%)
Jun 25, 2004 1.724 1.724 1.686 1.695 696,455 -0.03(-1.70%)
Jun 24, 2004 1.689 1.786 1.672 1.725 1,983,238 +0.04(+2.28%)
Jun 23, 2004 1.666 1.696 1.658 1.686 862,277 +0.02(+1.24%)
Jun 22, 2004 1.641 1.670 1.634 1.666 504,100 +0.03(+1.70%)
Jun 21, 2004 1.613 1.640 1.600 1.638 269,295 +0.04(+2.19%)
Jun 18, 2004 1.621 1.638 1.601 1.603 289,194 -0.02(-0.93%)
Jun 17, 2004 1.640 1.640 1.580 1.618 586,348 -0.02(-1.31%)
Jun 16, 2004 1.617 1.640 1.602 1.639 429,812 +0.02(+1.40%)
Jun 15, 2004 1.601 1.635 1.583 1.617 835,746 +0.03(+1.92%)
Jun 14, 2004 1.600 1.601 1.568 1.586 806,561 +0.01(+0.91%)
Jun 10, 2004 1.545 1.583 1.545 1.572 256,030 +0.04(+2.46%)
Jun 09, 2004 1.597 1.597 1.531 1.534 615,533 -0.06(-3.67%)
Jun 08, 2004 1.592 1.600 1.577 1.592 336,951 +0.00(+0.00%)
Jun 07, 2004 1.571 1.592 1.564 1.592 518,693 +0.03(+1.81%)
Jun 04, 2004 1.579 1.594 1.557 1.564 542,571 -0.02(-1.24%)
Jun 03, 2004 1.578 1.599 1.559 1.584 632,779 +0.01(+0.65%)
Jun 02, 2004 1.531 1.583 1.531 1.574 886,156 +0.05(+3.24%)
Jun 01, 2004 1.523 1.591 1.516 1.524 1,213,821 +0.01(+0.55%)
May 28, 2004 1.533 1.546 1.496 1.516 297,154 -0.02(-1.35%)
May 27, 2004 1.541 1.549 1.508 1.537 421,852 +0.01(+0.89%)
May 26, 2004 1.493 1.523 1.471 1.523 382,055 +0.02(+1.15%)
May 25, 2004 1.461 1.521 1.455 1.506 599,614 +0.06(+3.82%)
May 24, 2004 1.456 1.456 1.433 1.450 1,034,733 +0.02(+1.08%)
May 21, 2004 1.462 1.477 1.435 1.435 279,908 -0.03(-1.98%)
May 20, 2004 1.503 1.508 1.463 1.464 492,161 +0.01(+0.60%)
May 19, 2004 1.459 1.492 1.453 1.455 932,586 -0.02(-1.51%)
May 18, 2004 1.435 1.503 1.435 1.477 447,057 +0.03(+1.90%)
May 17, 2004 1.427 1.470 1.418 1.450 578,389 +0.03(+2.31%)
May 14, 2004 1.418 1.431 1.399 1.417 724,313 +0.00(+0.00%)
May 13, 2004 1.432 1.441 1.399 1.417 482,875 -0.01(-0.71%)
May 12, 2004 1.439 1.439 1.413 1.427 687,168 -0.01(-0.81%)
May 11, 2004 1.376 1.467 1.376 1.439 612,880 +0.04(+3.19%)
May 10, 2004 1.455 1.455 1.345 1.395 1,416,788 -0.04(-2.84%)
May 07, 2004 1.476 1.493 1.435 1.435 566,450 -0.04(-2.38%)
May 06, 2004 1.503 1.525 1.451 1.470 703,087 -0.06(-3.92%)
May 05, 2004 1.538 1.548 1.509 1.530 571,756 -0.01(-0.95%)
May 04, 2004 1.508 1.545 1.485 1.545 700,434 +0.04(+2.76%)
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.