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 )

22.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 28, 2008 3.884 4.115 3.884 4.115 485,046 +0.19(+4.95%)
Nov 26, 2008 3.612 3.930 3.447 3.921 962,432 +0.35(+9.74%)
Nov 25, 2008 3.467 3.593 3.387 3.573 736,295 +0.08(+2.31%)
Nov 24, 2008 3.107 3.551 3.029 3.492 1,589,978 +0.53(+17.70%)
Nov 21, 2008 3.107 3.171 2.701 2.967 2,339,753 -0.09(-2.85%)
Nov 20, 2008 3.570 3.697 3.009 3.054 1,996,331 -0.68(-18.25%)
Nov 19, 2008 4.083 4.086 3.702 3.736 616,647 -0.28(-6.89%)
Nov 18, 2008 4.118 4.188 3.896 4.013 617,755 -0.12(-2.82%)
Nov 17, 2008 4.339 4.342 4.093 4.129 723,929 -0.10(-2.28%)
Nov 14, 2008 4.603 4.603 4.196 4.225 655,631 -0.27(-5.92%)
Nov 13, 2008 4.045 4.618 3.957 4.491 1,225,506 +0.32(+7.67%)
Nov 12, 2008 4.389 4.451 4.129 4.171 828,958 -0.30(-6.61%)
Nov 11, 2008 4.684 4.800 4.362 4.466 702,139 -0.16(-3.39%)
Nov 10, 2008 4.814 4.893 4.600 4.623 759,572 -0.03(-0.63%)
Nov 07, 2008 4.558 4.890 4.525 4.653 462,007 +0.09(+2.04%)
Nov 06, 2008 4.971 5.126 4.454 4.559 1,667,810 -0.41(-8.25%)
Nov 05, 2008 5.126 5.204 4.940 4.970 1,359,946 -0.25(-4.79%)
Nov 04, 2008 5.358 5.414 5.126 5.220 1,477,850 +0.05(+1.01%)
Nov 03, 2008 5.273 5.374 5.010 5.168 1,388,045 +0.20(+3.95%)
Oct 31, 2008 4.856 5.021 4.741 4.971 683,806 +0.19(+4.07%)
Oct 30, 2008 4.665 4.859 4.642 4.777 916,716 +0.19(+4.13%)
Oct 29, 2008 4.505 4.729 4.469 4.587 1,468,966 +0.13(+2.86%)
Oct 28, 2008 4.514 4.578 4.378 4.460 1,324,304 +0.10(+2.32%)
Oct 27, 2008 4.738 4.859 4.350 4.359 1,093,171 -0.16(-3.61%)
Oct 24, 2008 4.337 4.612 4.318 4.522 1,136,429 -0.09(-2.02%)
Oct 23, 2008 4.454 4.902 4.305 4.615 1,088,015 +0.06(+1.40%)
Oct 22, 2008 4.817 5.126 4.432 4.552 814,506 -0.33(-6.75%)
Oct 21, 2008 5.002 5.048 4.817 4.881 939,484 -0.17(-3.37%)
Oct 20, 2008 4.895 5.109 4.719 5.051 920,398 +0.33(+7.03%)
Oct 17, 2008 4.427 5.049 4.427 4.719 1,076,840 +0.21(+4.69%)
Oct 16, 2008 4.648 4.784 4.385 4.508 1,203,672 +0.03(+0.69%)
Oct 15, 2008 4.660 4.816 4.427 4.477 1,276,598 -0.10(-2.21%)
Oct 14, 2008 4.836 4.971 4.443 4.578 1,570,654 -0.08(-1.77%)
Oct 13, 2008 4.302 4.676 4.047 4.660 1,637,819 +0.85(+22.45%)
Oct 10, 2008 3.657 3.941 3.418 3.806 1,708,802 -0.08(-2.12%)
Oct 09, 2008 4.263 4.263 3.800 3.888 1,945,574 -0.02(-0.64%)
Oct 08, 2008 3.823 4.093 3.604 3.913 3,362,438 +0.09(+2.32%)
Oct 07, 2008 4.222 4.222 3.767 3.825 1,306,170 -0.18(-4.46%)
Oct 06, 2008 4.413 4.535 3.573 4.003 2,358,885 -0.51(-11.38%)
Oct 03, 2008 4.660 4.929 4.429 4.518 1,125,891 -0.10(-2.19%)
Oct 02, 2008 4.977 4.994 4.513 4.618 822,817 -0.35(-7.09%)
Oct 01, 2008 4.887 4.973 4.757 4.971 604,526 +0.07(+1.52%)
Sep 30, 2008 4.572 5.060 4.559 4.897 617,066 +0.31(+6.78%)
Sep 29, 2008 4.991 4.991 4.465 4.586 1,144,347 -0.46(-9.14%)
Sep 26, 2008 5.165 5.209 4.971 5.047 710,038 -0.14(-2.64%)
Sep 25, 2008 5.168 5.389 5.125 5.184 1,101,353 -0.02(-0.42%)
Sep 24, 2008 5.481 5.481 5.195 5.206 531,065 -0.10(-1.85%)
Sep 23, 2008 5.526 5.526 5.223 5.304 799,894 -0.27(-4.77%)
Sep 22, 2008 5.476 5.585 5.321 5.569 1,166,452 +0.14(+2.55%)
Sep 19, 2008 5.372 5.589 5.128 5.431 1,096,184 +0.22(+4.14%)
Sep 18, 2008 5.060 5.282 4.925 5.215 958,963 +0.16(+3.26%)
Sep 17, 2008 5.288 5.391 4.993 5.050 1,443,932 -0.30(-5.52%)
Sep 16, 2008 5.314 5.468 5.043 5.346 1,584,430 -0.07(-1.35%)
Sep 15, 2008 5.617 5.815 5.419 5.419 687,978 -0.44(-7.48%)
Sep 12, 2008 5.543 5.857 5.529 5.857 505,021 +0.30(+5.45%)
Sep 11, 2008 5.453 5.682 5.417 5.554 895,203 -0.06(-1.13%)
Sep 10, 2008 5.437 5.767 5.361 5.617 1,177,080 +0.19(+3.43%)
Sep 09, 2008 5.857 5.881 5.431 5.431 1,266,633 -0.52(-8.77%)
Sep 08, 2008 6.284 6.284 5.854 5.953 694,080 -0.29(-4.68%)
Sep 05, 2008 6.217 6.295 6.059 6.245 858,363 +0.02(+0.30%)
Sep 04, 2008 6.571 6.612 6.074 6.226 1,465,870 -0.32(-4.91%)
Sep 03, 2008 7.000 7.019 6.486 6.548 2,880,526 -0.49(-6.99%)
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.