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 )

22.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2010 9.301 9.340 9.187 9.253 642,350 +0.01(+0.15%)
Sep 29, 2010 9.421 9.465 9.239 9.239 655,502 -0.23(-2.45%)
Sep 28, 2010 9.572 9.653 9.423 9.470 466,199 -0.16(-1.61%)
Sep 27, 2010 9.528 9.667 9.516 9.626 507,609 +0.08(+0.83%)
Sep 24, 2010 9.516 9.556 9.437 9.547 497,452 +0.11(+1.18%)
Sep 23, 2010 9.390 9.513 9.366 9.436 468,544 +0.03(+0.29%)
Sep 22, 2010 9.244 9.467 9.217 9.409 497,578 +0.13(+1.38%)
Sep 21, 2010 9.558 9.667 9.280 9.280 922,626 -0.27(-2.79%)
Sep 20, 2010 9.374 9.548 9.321 9.547 845,751 +0.11(+1.14%)
Sep 17, 2010 9.244 9.513 9.114 9.439 793,011 +0.28(+3.05%)
Sep 15, 2010 9.231 9.231 9.088 9.160 364,716 -0.01(-0.07%)
Sep 14, 2010 9.044 9.409 9.041 9.166 603,720 -0.15(-1.60%)
Sep 13, 2010 9.134 9.421 9.134 9.315 857,143 +0.27(+2.96%)
Sep 10, 2010 8.936 9.282 8.933 9.047 1,036,472 +0.12(+1.35%)
Sep 09, 2010 8.925 8.971 8.844 8.926 414,083 +0.05(+0.57%)
Sep 08, 2010 8.858 8.933 8.782 8.876 435,646 +0.06(+0.68%)
Sep 07, 2010 8.600 8.815 8.554 8.815 520,509 +0.15(+1.76%)
Sep 03, 2010 8.850 8.895 8.644 8.663 743,770 -0.20(-2.31%)
Sep 02, 2010 8.827 8.934 8.817 8.868 379,740 -0.05(-0.57%)
Sep 01, 2010 8.681 9.037 8.677 8.919 794,719 +0.34(+3.99%)
Aug 31, 2010 8.597 8.658 8.544 8.576 364,319 -0.01(-0.17%)
Aug 30, 2010 8.788 8.809 8.543 8.590 450,531 -0.17(-1.92%)
Aug 27, 2010 8.571 8.783 8.541 8.758 375,119 +0.18(+2.11%)
Aug 26, 2010 8.604 8.617 8.506 8.578 472,661 +0.03(+0.39%)
Aug 25, 2010 8.501 8.611 8.486 8.544 918,130 -0.08(-0.88%)
Aug 24, 2010 8.565 8.631 8.398 8.620 980,662 -0.05(-0.62%)
Aug 23, 2010 8.501 8.684 8.487 8.674 878,422 +0.19(+2.22%)
Aug 20, 2010 8.327 8.486 8.314 8.486 456,477 +0.07(+0.85%)
Aug 19, 2010 8.311 8.422 8.311 8.414 365,397 +0.02(+0.26%)
Aug 18, 2010 8.329 8.397 8.221 8.392 397,627 +0.04(+0.53%)
Aug 17, 2010 8.413 8.446 8.333 8.348 840,089 +0.00(+0.06%)
Aug 16, 2010 8.030 8.367 8.027 8.343 1,098,752 +0.37(+4.68%)
Aug 13, 2010 8.010 8.048 7.827 7.970 793,023 +0.17(+2.12%)
Aug 12, 2010 7.802 7.884 7.719 7.804 892,104 -0.10(-1.23%)
Aug 11, 2010 8.133 8.206 7.883 7.902 675,242 -0.27(-3.34%)
Aug 10, 2010 8.317 8.381 8.170 8.175 441,900 -0.09(-1.11%)
Aug 09, 2010 8.246 8.382 8.213 8.267 788,597 +0.04(+0.54%)
Aug 06, 2010 8.270 8.323 8.216 8.222 436,553 -0.05(-0.61%)
Aug 05, 2010 8.286 8.360 8.213 8.273 489,539 -0.03(-0.40%)
Aug 04, 2010 8.230 8.446 8.089 8.306 836,634 +0.10(+1.18%)
Aug 03, 2010 8.292 8.333 8.169 8.210 966,488 -0.03(-0.36%)
Aug 02, 2010 8.408 8.431 8.197 8.239 994,350 +0.08(+1.01%)
Jul 30, 2010 7.988 8.160 7.822 8.156 909,759 +0.20(+2.45%)
Jul 29, 2010 7.854 7.992 7.785 7.961 882,769 +0.18(+2.37%)
Jul 28, 2010 7.658 7.783 7.632 7.777 718,659 +0.17(+2.28%)
Jul 27, 2010 7.875 7.925 7.430 7.604 1,161,802 -0.14(-1.76%)
Jul 26, 2010 7.652 7.847 7.584 7.739 1,105,809 +0.34(+4.62%)
Jul 23, 2010 7.582 7.646 7.277 7.397 1,347,247 -0.25(-3.27%)
Jul 22, 2010 7.655 7.768 7.624 7.647 950,409 +0.01(+0.14%)
Jul 21, 2010 7.647 7.652 7.582 7.636 518,620 +0.05(+0.72%)
Jul 20, 2010 7.458 7.618 7.458 7.582 623,292 +0.07(+0.89%)
Jul 19, 2010 7.572 7.590 7.482 7.515 267,590 +0.01(+0.10%)
Jul 16, 2010 7.541 7.569 7.458 7.507 346,289 -0.04(-0.52%)
Jul 15, 2010 7.513 7.563 7.449 7.546 295,137 +0.02(+0.31%)
Jul 14, 2010 7.472 7.576 7.472 7.522 411,508 -0.00(-0.06%)
Jul 13, 2010 7.479 7.535 7.397 7.527 611,151 +0.15(+2.10%)
Jul 12, 2010 7.351 7.452 7.351 7.373 282,689 -0.03(-0.36%)
Jul 09, 2010 7.482 7.482 7.393 7.399 489,375 +0.02(+0.30%)
Jul 08, 2010 7.379 7.421 7.300 7.377 476,242 +0.01(+0.19%)
Jul 07, 2010 7.193 7.379 7.121 7.363 461,417 +0.25(+3.58%)
Jul 06, 2010 7.001 7.235 6.998 7.109 389,365 +0.11(+1.61%)
Jul 02, 2010 6.931 7.123 6.931 6.996 328,743 +0.07(+0.95%)
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.