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 (%)
Dec 31, 2004 2.797 2.904 2.796 2.874 747,998 +0.05(+1.72%)
Dec 30, 2004 2.873 2.874 2.802 2.825 542,009 -0.03(-1.01%)
Dec 29, 2004 2.773 2.874 2.754 2.854 896,052 +0.08(+3.04%)
Dec 28, 2004 2.699 2.770 2.699 2.770 768,597 +0.04(+1.60%)
Dec 27, 2004 2.763 2.788 2.656 2.726 1,794,680 -0.10(-3.49%)
Dec 23, 2004 2.899 2.899 2.816 2.825 495,661 -0.05(-1.70%)
Dec 22, 2004 2.851 2.882 2.825 2.874 1,242,372 +0.04(+1.58%)
Dec 21, 2004 2.767 2.848 2.757 2.829 1,601,565 +0.06(+2.22%)
Dec 20, 2004 2.719 2.776 2.699 2.768 1,286,144 +0.05(+1.90%)
Dec 17, 2004 2.694 2.716 2.674 2.716 608,955 +0.01(+0.20%)
Dec 16, 2004 2.715 2.769 2.700 2.711 1,269,408 -0.00(-0.14%)
Dec 15, 2004 2.684 2.730 2.658 2.715 939,825 +0.03(+1.30%)
Dec 14, 2004 2.583 2.688 2.582 2.680 1,434,199 +0.10(+3.74%)
Dec 13, 2004 2.575 2.602 2.575 2.583 1,058,269 +0.01(+0.32%)
Dec 10, 2004 2.595 2.627 2.564 2.575 766,022 +0.01(+0.39%)
Dec 09, 2004 2.447 2.588 2.447 2.565 1,416,175 +0.10(+4.00%)
Dec 08, 2004 2.434 2.481 2.403 2.466 1,411,025 +0.01(+0.31%)
Dec 07, 2004 2.479 2.515 2.442 2.458 2,189,922 -0.07(-2.70%)
Dec 06, 2004 2.616 2.674 2.511 2.527 1,700,698 -0.03(-1.15%)
Dec 03, 2004 2.472 2.556 2.427 2.556 1,940,160 +0.11(+4.48%)
Dec 02, 2004 2.647 2.693 2.373 2.447 5,449,701 -0.19(-7.34%)
Dec 01, 2004 2.724 2.731 2.633 2.641 1,313,181 -0.09(-3.22%)
Nov 30, 2004 2.739 2.739 2.705 2.728 562,607 +0.03(+0.99%)
Nov 29, 2004 2.757 2.757 2.670 2.701 1,265,546 -0.02(-0.57%)
Nov 26, 2004 2.714 2.719 2.700 2.717 772,459 +0.02(+0.62%)
Nov 24, 2004 2.696 2.714 2.633 2.700 1,486,984 +0.01(+0.48%)
Nov 23, 2004 2.594 2.771 2.594 2.688 2,995,855 +0.09(+3.59%)
Nov 22, 2004 2.509 2.597 2.509 2.594 1,197,312 +0.09(+3.55%)
Nov 19, 2004 2.555 2.557 2.505 2.505 576,769 -0.03(-1.33%)
Nov 18, 2004 2.515 2.578 2.505 2.539 733,836 +0.01(+0.38%)
Nov 17, 2004 2.528 2.581 2.508 2.529 1,453,511 +0.00(+0.14%)
Nov 16, 2004 2.538 2.554 2.489 2.526 2,424,235 +0.09(+3.73%)
Nov 15, 2004 2.417 2.465 2.417 2.435 2,031,568 +0.01(+0.46%)
Nov 12, 2004 2.307 2.446 2.278 2.424 2,703,607 +0.12(+5.07%)
Nov 11, 2004 2.310 2.310 2.264 2.307 612,817 +0.03(+1.28%)
Nov 10, 2004 2.205 2.285 2.183 2.278 1,228,210 +0.07(+3.35%)
Nov 09, 2004 2.252 2.253 2.180 2.204 1,709,710 -0.05(-2.12%)
Nov 08, 2004 2.257 2.309 2.236 2.252 1,167,701 -0.04(-1.90%)
Nov 05, 2004 2.366 2.366 2.239 2.295 1,450,936 -0.05(-2.27%)
Nov 04, 2004 2.267 2.348 2.267 2.348 899,915 +0.05(+1.97%)
Nov 03, 2004 2.270 2.309 2.270 2.303 1,122,641 +0.04(+1.98%)
Nov 02, 2004 2.305 2.328 2.225 2.258 1,562,942 -0.04(-1.76%)
Nov 01, 2004 2.225 2.323 2.210 2.299 1,198,599 +0.05(+2.23%)
Oct 29, 2004 2.182 2.291 2.176 2.249 1,461,235 +0.01(+0.42%)
Oct 28, 2004 2.331 2.369 2.198 2.239 4,516,312 -0.18(-7.34%)
Oct 27, 2004 2.563 2.583 2.128 2.417 7,639,623 -0.13(-4.92%)
Oct 26, 2004 2.524 2.566 2.517 2.542 1,587,404 +0.03(+1.11%)
Oct 25, 2004 2.447 2.538 2.446 2.514 975,873 +0.07(+3.01%)
Oct 22, 2004 2.524 2.524 2.441 2.441 597,368 -0.01(-0.44%)
Oct 21, 2004 2.486 2.497 2.424 2.451 769,884 -0.02(-0.90%)
Oct 20, 2004 2.451 2.507 2.424 2.474 875,454 +0.04(+1.76%)
Oct 19, 2004 2.408 2.501 2.400 2.431 1,086,592 +0.02(+0.95%)
Oct 18, 2004 2.412 2.431 2.398 2.408 1,143,239 +0.03(+1.14%)
Oct 15, 2004 2.340 2.411 2.289 2.381 991,322 +0.04(+1.73%)
Oct 14, 2004 2.295 2.442 2.276 2.340 2,131,988 +0.09(+3.99%)
Oct 13, 2004 2.274 2.319 2.184 2.251 1,972,346 -0.02(-0.94%)
Oct 12, 2004 2.261 2.293 2.245 2.272 697,788 -0.01(-0.41%)
Oct 11, 2004 2.300 2.317 2.244 2.281 441,589 -0.02(-0.79%)
Oct 08, 2004 2.336 2.336 2.244 2.300 1,597,703 -0.01(-0.30%)
Oct 07, 2004 2.327 2.349 2.298 2.307 862,579 -0.00(-0.18%)
Oct 06, 2004 2.248 2.347 2.241 2.311 2,173,185 +0.07(+3.16%)
Oct 05, 2004 2.224 2.241 2.191 2.240 464,763 +0.05(+2.20%)
Oct 04, 2004 2.176 2.223 2.175 2.192 750,573 +0.01(+0.64%)
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.