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 31, 2009 5.277 5.370 5.277 5.355 457,265 +0.09(+1.63%)
Jul 30, 2009 5.277 5.424 5.204 5.269 1,129,424 -0.01(-0.14%)
Jul 29, 2009 5.227 5.325 4.977 5.277 1,777,691 -0.05(-0.85%)
Jul 28, 2009 5.452 5.512 5.277 5.322 1,298,981 -0.36(-6.27%)
Jul 27, 2009 5.747 5.803 5.532 5.678 855,531 +0.03(+0.59%)
Jul 24, 2009 5.556 5.682 5.544 5.645 401,350 +0.10(+1.85%)
Jul 23, 2009 5.568 5.616 5.512 5.542 554,378 +0.03(+0.46%)
Jul 22, 2009 5.450 5.557 5.345 5.516 299,807 +0.04(+0.77%)
Jul 21, 2009 5.578 5.578 5.450 5.474 580,538 -0.07(-1.22%)
Jul 20, 2009 5.414 5.578 5.345 5.542 642,131 +0.19(+3.55%)
Jul 17, 2009 5.427 5.427 5.292 5.352 618,034 -0.03(-0.62%)
Jul 16, 2009 5.201 5.396 5.170 5.385 538,213 +0.15(+2.82%)
Jul 15, 2009 5.140 5.311 5.140 5.238 664,763 +0.19(+3.83%)
Jul 14, 2009 5.020 5.094 4.919 5.045 616,614 +0.01(+0.24%)
Jul 13, 2009 4.931 5.045 4.824 5.032 510,269 +0.10(+2.08%)
Jul 10, 2009 4.799 4.996 4.719 4.930 937,401 +0.14(+2.86%)
Jul 09, 2009 4.761 4.859 4.690 4.793 542,651 +0.10(+2.05%)
Jul 08, 2009 4.711 4.735 4.644 4.696 351,451 -0.02(-0.38%)
Jul 07, 2009 4.751 4.806 4.711 4.714 514,700 -0.08(-1.70%)
Jul 06, 2009 4.827 4.901 4.641 4.796 1,212,176 -0.15(-3.02%)
Jul 02, 2009 5.028 5.043 4.876 4.945 389,742 -0.08(-1.53%)
Jul 01, 2009 4.959 5.064 4.901 5.022 1,069,953 +0.12(+2.49%)
Jun 30, 2009 4.803 4.904 4.793 4.900 824,350 +0.05(+1.03%)
Jun 29, 2009 4.900 4.900 4.794 4.850 655,403 +0.02(+0.41%)
Jun 26, 2009 4.841 4.901 4.749 4.830 797,706 +0.02(+0.50%)
Jun 25, 2009 4.714 4.853 4.681 4.806 916,448 +0.09(+1.82%)
Jun 24, 2009 4.846 4.853 4.690 4.720 989,437 -0.12(-2.40%)
Jun 23, 2009 4.933 5.119 4.773 4.836 550,279 +0.06(+1.20%)
Jun 22, 2009 4.996 5.177 4.754 4.779 1,670,364 -0.39(-7.63%)
Jun 19, 2009 5.182 5.244 5.137 5.174 661,612 +0.01(+0.12%)
Jun 18, 2009 5.245 5.245 5.099 5.168 491,670 -0.02(-0.32%)
Jun 17, 2009 5.239 5.239 5.052 5.185 1,435,552 -0.05(-0.89%)
Jun 16, 2009 5.417 5.529 5.201 5.231 1,286,206 -0.18(-3.40%)
Jun 15, 2009 5.706 5.753 5.378 5.415 1,646,287 -0.31(-5.47%)
Jun 12, 2009 5.752 5.807 5.676 5.729 506,103 -0.09(-1.58%)
Jun 11, 2009 5.810 5.868 5.770 5.821 922,942 +0.01(+0.18%)
Jun 10, 2009 6.012 6.012 5.759 5.810 358,210 -0.09(-1.51%)
Jun 09, 2009 5.824 5.901 5.691 5.899 770,338 +0.15(+2.65%)
Jun 08, 2009 5.628 5.833 5.578 5.747 1,039,993 -0.03(-0.50%)
Jun 05, 2009 6.031 6.031 5.731 5.776 796,107 -0.13(-2.22%)
Jun 04, 2009 5.577 5.997 5.510 5.907 1,609,461 +0.41(+7.37%)
Jun 03, 2009 6.015 6.023 5.440 5.501 1,714,247 -0.53(-8.73%)
Jun 02, 2009 5.919 6.067 5.862 6.028 1,390,694 +0.14(+2.41%)
Jun 01, 2009 5.862 5.940 5.780 5.886 1,147,645 +0.15(+2.57%)
May 29, 2009 5.714 5.803 5.681 5.738 885,154 +0.06(+1.14%)
May 28, 2009 5.593 5.681 5.506 5.673 615,865 +0.17(+3.15%)
May 27, 2009 5.311 5.565 5.311 5.500 980,250 +0.13(+2.33%)
May 26, 2009 5.397 5.397 5.250 5.375 586,912 +0.00(+0.00%)
May 22, 2009 5.382 5.467 5.326 5.375 470,823 -0.01(-0.25%)
May 21, 2009 5.578 5.578 5.352 5.388 981,152 -0.25(-4.39%)
May 20, 2009 5.625 5.729 5.510 5.636 549,032 +0.09(+1.69%)
May 19, 2009 5.593 5.721 5.452 5.542 630,112 -0.03(-0.59%)
May 18, 2009 5.423 5.604 5.314 5.575 856,633 +0.28(+5.24%)
May 15, 2009 5.446 5.446 5.290 5.298 521,333 -0.11(-2.01%)
May 14, 2009 5.292 5.446 5.280 5.406 357,957 +0.08(+1.59%)
May 13, 2009 5.455 5.495 5.296 5.322 711,962 -0.15(-2.75%)
May 12, 2009 5.527 5.569 5.397 5.473 384,496 +0.12(+2.17%)
May 11, 2009 5.372 5.426 5.277 5.357 654,661 -0.04(-0.73%)
May 08, 2009 5.256 5.427 5.250 5.396 592,066 +0.15(+2.87%)
May 07, 2009 5.530 5.560 5.141 5.245 882,328 -0.20(-3.71%)
May 06, 2009 5.633 5.674 5.342 5.447 793,885 -0.18(-3.27%)
May 05, 2009 5.491 5.726 5.486 5.631 1,563,614 +0.11(+2.08%)
May 04, 2009 5.275 5.516 5.222 5.516 1,086,701 +0.33(+6.34%)
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.