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 -1.24 (-5.23%)
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 (%)
Mar 31, 2003 0.8413 0.8443 0.8292 0.8439 663,290 +0.00(+0.40%)
Mar 28, 2003 0.8443 0.8480 0.8273 0.8405 482,729 -0.01(-0.76%)
Mar 27, 2003 0.8548 0.8548 0.8186 0.8469 750,844 -0.00(-0.27%)
Mar 26, 2003 0.8503 0.8526 0.8413 0.8492 801,254 +0.01(+0.94%)
Mar 25, 2003 0.8424 0.8578 0.8405 0.8413 57,706,272 -0.01(-0.76%)
Mar 24, 2003 0.8658 0.8658 0.8413 0.8477 64,737,148 -0.02(-1.96%)
Mar 21, 2003 0.8480 0.8673 0.8443 0.8646 1,201,882 +0.02(+1.96%)
Mar 20, 2003 0.8281 0.8518 0.8171 0.8480 701,761 +0.01(+1.31%)
Mar 19, 2003 0.8239 0.8480 0.8164 0.8371 630,125 +0.01(+1.51%)
Mar 18, 2003 0.8145 0.8480 0.8100 0.8247 610,227 -0.00(-0.50%)
Mar 17, 2003 0.8447 0.8447 0.8104 0.8288 1,214,484 -0.01(-0.95%)
Mar 14, 2003 0.8480 0.8480 0.8292 0.8367 384,708 -0.00(-0.45%)
Mar 13, 2003 0.8477 0.8480 0.8251 0.8405 1,128,920 -0.01(-0.80%)
Mar 12, 2003 0.8609 0.8609 0.8349 0.8473 992,282 -0.01(-0.62%)
Mar 11, 2003 0.8556 0.8609 0.8522 0.8526 481,548 -0.00(-0.14%)
Mar 10, 2003 0.8578 0.8661 0.8537 0.8537 562,470 -0.01(-0.91%)
Mar 07, 2003 0.8578 0.8650 0.8526 0.8616 696,455 +0.01(+0.62%)
Mar 06, 2003 0.8518 0.8590 0.8518 0.8563 661,963 +0.00(+0.40%)
Mar 05, 2003 0.8552 0.8643 0.8529 0.8529 1,306,682 -0.00(-0.22%)
Mar 04, 2003 0.8612 0.8631 0.8529 0.8548 1,086,469 -0.00(-0.13%)
Mar 03, 2003 0.8552 0.8669 0.8529 0.8560 1,529,547 -0.01(-0.79%)
Feb 28, 2003 0.8635 0.8699 0.8594 0.8627 973,710 +0.00(+0.26%)
Feb 27, 2003 0.8539 0.8884 0.8496 0.8605 1,817,415 +0.00(+0.49%)
Feb 26, 2003 0.8627 0.8669 0.8537 0.8563 830,439 -0.01(-0.74%)
Feb 25, 2003 0.8597 0.8707 0.8522 0.8627 1,834,661 +0.00(+0.00%)
Feb 24, 2003 0.8639 0.8688 0.8503 0.8627 1,748,433 -0.00(-0.26%)
Feb 21, 2003 0.8575 0.8650 0.8503 0.8650 1,059,938 +0.01(+0.88%)
Feb 20, 2003 0.8499 0.8650 0.8484 0.8575 1,219,127 +0.01(+0.89%)
Feb 19, 2003 0.8556 0.8556 0.8484 0.8499 668,596 -0.00(-0.40%)
Feb 18, 2003 0.8571 0.8571 0.8503 0.8533 859,624 +0.00(+0.18%)
Feb 14, 2003 0.8575 0.8575 0.8484 0.8518 1,257,598 -0.00(-0.44%)
Feb 13, 2003 0.8631 0.8631 0.8484 0.8556 1,790,884 -0.00(-0.48%)
Feb 12, 2003 0.8646 0.8658 0.8548 0.8597 1,463,218 -0.00(-0.31%)
Feb 11, 2003 0.8575 0.8669 0.8499 0.8624 10,266,410 +0.01(+1.64%)
Feb 10, 2003 0.8669 0.8854 0.8480 0.8484 1,319,948 -0.04(-4.42%)
Feb 07, 2003 0.8914 0.8914 0.8782 0.8877 295,827 -0.00(-0.21%)
Feb 06, 2003 0.8933 0.8940 0.8627 0.8895 752,171 -0.03(-2.84%)
Feb 05, 2003 0.9114 0.9272 0.9114 0.9155 110,106 -0.01(-0.94%)
Feb 04, 2003 0.9234 0.9287 0.9083 0.9242 155,209 +0.01(+1.16%)
Feb 03, 2003 0.9136 0.9313 0.9083 0.9136 254,703 -0.01(-1.34%)
Jan 31, 2003 0.9306 0.9325 0.9102 0.9261 346,237 +0.00(+0.20%)
Jan 30, 2003 0.9423 0.9419 0.8989 0.9242 624,819 -0.02(-1.92%)
Jan 29, 2003 0.9506 0.9611 0.9404 0.9423 834,419 +0.02(+1.63%)
Jan 28, 2003 0.9264 0.9272 0.9083 0.9272 172,455 +0.01(+0.94%)
Jan 27, 2003 0.9133 0.9302 0.9133 0.9186 120,718 +0.00(+0.29%)
Jan 24, 2003 0.9114 0.9170 0.9087 0.9159 114,085 +0.00(+0.50%)
Jan 23, 2003 0.9208 0.9302 0.9046 0.9114 311,746 -0.02(-1.95%)
Jan 22, 2003 0.9185 0.9295 0.9129 0.9295 218,885 -0.01(-0.92%)
Jan 21, 2003 0.9419 0.9419 0.9253 0.9381 61,022 -0.00(-0.36%)
Jan 17, 2003 0.9423 0.9423 0.9257 0.9415 818,500 -0.00(-0.04%)
Jan 16, 2003 0.9328 0.9393 0.9283 0.9419 87,554 +0.02(+1.79%)
Jan 15, 2003 0.9264 0.9328 0.9208 0.9253 111,432 +0.00(+0.33%)
Jan 14, 2003 0.9212 0.9325 0.9200 0.9223 86,227 +0.00(+0.12%)
Jan 13, 2003 0.9087 0.9234 0.9087 0.9212 274,602 -0.00(-0.24%)
Jan 10, 2003 0.9148 0.9234 0.9102 0.9234 75,615 +0.01(+1.41%)
Jan 09, 2003 0.9193 0.9423 0.9102 0.9106 180,415 +0.00(+0.00%)
Jan 08, 2003 0.9193 0.9193 0.9102 0.9106 132,658 -0.00(-0.00%)
Jan 07, 2003 0.9336 0.9366 0.9046 0.9106 197,660 -0.02(-2.42%)
Jan 06, 2003 0.9212 0.9423 0.9163 0.9332 216,232 +0.02(+1.85%)
Jan 03, 2003 0.9261 0.9272 0.9053 0.9163 106,126 -0.01(-1.05%)
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.