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 +0.18 (+0.80%)
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 (%)
Feb 29, 2008 6.101 6.101 5.850 5.895 226,259 -0.15(-2.52%)
Feb 28, 2008 6.021 6.080 5.905 6.048 271,719 +0.02(+0.39%)
Feb 27, 2008 5.984 6.054 5.937 6.024 378,305 +0.03(+0.49%)
Feb 26, 2008 6.141 6.175 5.931 5.995 562,434 -0.12(-1.98%)
Feb 25, 2008 6.057 6.172 5.981 6.116 389,210 +0.06(+0.97%)
Feb 22, 2008 6.104 6.153 5.974 6.057 553,827 -0.10(-1.59%)
Feb 21, 2008 6.170 6.222 6.101 6.155 433,523 +0.03(+0.56%)
Feb 20, 2008 6.119 6.122 5.996 6.121 401,704 -0.01(-0.13%)
Feb 19, 2008 6.060 6.229 6.006 6.128 643,684 +0.12(+2.04%)
Feb 18, 2008 6.201 6.201 5.936 6.006 799,501 +0.00(+0.00%)
Feb 15, 2008 6.201 6.201 5.936 6.006 799,501 -0.18(-2.99%)
Feb 14, 2008 6.189 6.209 6.107 6.191 598,527 +0.10(+1.66%)
Feb 13, 2008 5.993 6.136 5.920 6.090 408,367 +0.20(+3.38%)
Feb 12, 2008 6.166 6.200 5.850 5.891 804,786 -0.23(-3.78%)
Feb 11, 2008 5.947 6.127 5.791 6.122 746,549 +0.32(+5.54%)
Feb 08, 2008 5.804 5.952 5.740 5.801 652,045 +0.01(+0.21%)
Feb 07, 2008 5.580 5.884 5.501 5.788 560,445 +0.17(+3.10%)
Feb 06, 2008 5.972 6.020 5.614 5.614 729,047 -0.32(-5.44%)
Feb 05, 2008 6.059 6.059 5.872 5.937 785,835 -0.06(-1.04%)
Feb 04, 2008 5.892 6.051 5.880 6.000 1,136,590 +0.23(+3.90%)
Feb 01, 2008 5.520 5.857 5.520 5.774 875,318 +0.28(+5.12%)
Jan 31, 2008 5.436 5.636 5.383 5.493 360,526 +0.00(+0.06%)
Jan 30, 2008 5.633 5.655 5.487 5.490 423,185 -0.12(-2.19%)
Jan 29, 2008 5.650 5.693 5.557 5.613 396,657 +0.05(+0.81%)
Jan 28, 2008 5.409 5.591 5.384 5.568 688,692 +0.16(+2.90%)
Jan 25, 2008 5.392 5.589 5.330 5.411 752,478 +0.06(+1.07%)
Jan 24, 2008 5.350 5.493 5.349 5.353 401,620 +0.00(+0.03%)
Jan 23, 2008 5.150 5.392 5.134 5.352 470,820 +0.08(+1.53%)
Jan 22, 2008 5.074 5.305 5.055 5.271 678,727 -0.01(-0.26%)
Jan 21, 2008 5.226 5.319 5.151 5.285 694,453 +0.00(+0.00%)
Jan 18, 2008 5.226 5.319 5.151 5.285 694,453 +0.11(+2.04%)
Jan 17, 2008 5.377 5.422 5.148 5.179 513,350 -0.20(-3.75%)
Jan 16, 2008 5.375 5.479 5.361 5.381 364,452 -0.09(-1.70%)
Jan 15, 2008 5.445 5.507 5.361 5.474 572,373 +0.01(+0.11%)
Jan 14, 2008 5.470 5.516 5.450 5.468 334,114 +0.02(+0.46%)
Jan 11, 2008 5.521 5.689 5.443 5.443 320,184 -0.08(-1.52%)
Jan 10, 2008 5.417 5.611 5.417 5.527 447,530 +0.06(+1.11%)
Jan 09, 2008 5.577 5.577 5.419 5.467 405,090 -0.11(-1.90%)
Jan 08, 2008 5.549 5.661 5.549 5.572 218,618 +0.00(+0.06%)
Jan 07, 2008 5.672 5.777 5.534 5.569 318,736 -0.17(-2.95%)
Jan 04, 2008 5.717 5.763 5.639 5.739 393,085 +0.02(+0.38%)
Jan 03, 2008 5.756 5.863 5.647 5.717 691,190 +0.03(+0.49%)
Jan 02, 2008 5.647 5.796 5.611 5.689 500,766 +0.05(+0.96%)
Jan 01, 2008 5.405 5.652 5.377 5.634 843,783 +0.00(+0.00%)
Dec 31, 2007 5.405 5.652 5.377 5.634 843,783 +0.21(+3.81%)
Dec 28, 2007 5.451 5.537 5.408 5.428 465,934 -0.02(-0.37%)
Dec 27, 2007 5.558 5.630 5.405 5.448 322,057 -0.11(-1.96%)
Dec 26, 2007 5.431 5.638 5.423 5.557 404,633 +0.09(+1.74%)
Dec 24, 2007 5.422 5.543 5.401 5.462 344,787 +0.05(+0.89%)
Dec 21, 2007 5.383 5.479 5.338 5.414 647,893 +0.06(+1.19%)
Dec 20, 2007 5.453 5.501 5.300 5.350 659,738 -0.10(-1.88%)
Dec 19, 2007 5.462 5.624 5.428 5.453 482,162 +0.03(+0.54%)
Dec 18, 2007 5.558 5.742 5.365 5.423 581,108 -0.07(-1.30%)
Dec 17, 2007 5.555 5.602 5.443 5.495 401,202 -0.05(-0.84%)
Dec 14, 2007 5.625 5.652 5.488 5.541 343,828 -0.08(-1.46%)
Dec 13, 2007 5.725 5.787 5.607 5.624 325,984 -0.15(-2.66%)
Dec 12, 2007 5.863 5.864 5.748 5.777 283,479 +0.01(+0.16%)
Dec 11, 2007 5.793 5.858 5.743 5.768 311,983 -0.03(-0.59%)
Dec 10, 2007 5.762 5.821 5.670 5.802 347,078 +0.04(+0.73%)
Dec 07, 2007 5.875 5.942 5.633 5.760 567,152 -0.11(-1.83%)
Dec 06, 2007 5.880 5.922 5.787 5.867 388,321 +0.01(+0.21%)
Dec 05, 2007 5.902 5.956 5.812 5.855 229,690 -0.01(-0.11%)
Dec 04, 2007 5.875 5.906 5.838 5.861 214,917 -0.05(-0.76%)
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.