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 )

22.64 +0.19 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2016 6.223 6.566 6.152 6.312 1,564,938 +0.10(+1.58%)
Jan 28, 2016 6.045 6.321 6.027 6.214 1,436,058 +0.37(+6.33%)
Jan 27, 2016 6.036 6.210 5.818 5.844 1,748,264 -0.28(-4.52%)
Jan 26, 2016 5.345 6.263 5.291 6.121 1,975,612 +1.01(+19.70%)
Jan 25, 2016 5.559 5.777 5.073 5.113 1,127,801 -0.41(-7.35%)
Jan 22, 2016 4.913 5.550 4.913 5.519 1,387,598 +0.69(+14.31%)
Jan 21, 2016 4.792 5.200 4.757 4.828 907,956 +0.04(+0.74%)
Jan 20, 2016 4.690 4.850 4.467 4.792 969,292 -0.04(-0.92%)
Jan 19, 2016 5.354 5.354 4.725 4.837 1,359,257 -0.53(-9.81%)
Jan 15, 2016 5.398 5.363 5.363 5.363 1,199,452 -0.19(-3.45%)
Jan 14, 2016 5.483 5.684 5.398 5.554 871,856 +0.05(+0.89%)
Jan 13, 2016 5.559 5.711 5.483 5.505 732,668 +0.02(+0.32%)
Jan 12, 2016 5.938 5.991 5.454 5.488 1,234,931 -0.44(-7.44%)
Jan 11, 2016 6.152 6.170 5.795 5.929 816,372 +0.01(+0.23%)
Jan 08, 2016 5.853 6.076 5.755 5.916 637,241 +0.12(+2.00%)
Jan 07, 2016 5.831 5.853 5.644 5.800 556,820 -0.05(-0.84%)
Jan 06, 2016 5.991 6.085 5.849 5.849 541,180 -0.21(-3.53%)
Jan 05, 2016 6.241 6.410 6.036 6.063 642,816 -0.14(-2.30%)
Jan 04, 2016 6.045 6.259 5.956 6.205 704,408 +0.19(+3.19%)
Dec 31, 2015 5.929 6.014 6.014 6.014 1,080,337 +0.01(+0.15%)
Dec 30, 2015 5.907 6.165 5.907 6.005 1,008,208 +0.04(+0.75%)
Dec 29, 2015 6.277 6.365 5.853 5.960 1,033,375 -0.27(-4.36%)
Dec 28, 2015 6.188 6.370 6.134 6.232 790,395 -0.01(-0.21%)
Dec 24, 2015 6.393 6.245 6.245 6.245 379,553 -0.11(-1.75%)
Dec 23, 2015 6.076 6.410 6.018 6.357 1,397,988 +0.35(+5.79%)
Dec 22, 2015 5.559 6.018 5.497 6.009 1,012,652 +0.40(+7.15%)
Dec 21, 2015 5.439 5.750 5.349 5.608 871,854 +0.15(+2.69%)
Dec 18, 2015 5.528 5.804 5.416 5.461 2,154,175 -0.03(-0.49%)
Dec 17, 2015 5.688 5.929 5.317 5.488 1,865,654 -0.45(-7.58%)
Dec 16, 2015 5.795 6.000 5.795 5.938 1,123,992 +0.15(+2.62%)
Dec 15, 2015 5.867 5.965 5.733 5.786 1,082,898 -0.09(-1.52%)
Dec 14, 2015 6.076 6.141 5.737 5.875 1,035,959 -0.25(-4.01%)
Dec 11, 2015 6.442 6.468 6.054 6.121 1,143,645 -0.39(-5.96%)
Dec 10, 2015 6.620 6.901 6.500 6.508 619,302 -0.10(-1.48%)
Dec 09, 2015 6.687 6.910 6.428 6.607 1,008,742 -0.10(-1.46%)
Dec 08, 2015 6.410 6.914 6.245 6.705 1,163,322 +0.08(+1.21%)
Dec 07, 2015 7.155 7.199 6.584 6.624 1,829,374 -0.64(-8.78%)
Dec 04, 2015 7.280 7.471 7.204 7.262 745,237 -0.04(-0.49%)
Dec 03, 2015 7.512 7.614 7.269 7.298 691,588 -0.24(-3.14%)
Dec 02, 2015 7.601 7.743 7.516 7.534 538,311 -0.11(-1.40%)
Dec 01, 2015 7.578 7.699 7.516 7.641 686,911 -0.00(-0.06%)
Nov 30, 2015 7.890 8.020 7.571 7.645 674,434 -0.35(-4.35%)
Nov 27, 2015 7.801 8.026 7.801 7.993 138,862 +0.15(+1.93%)
Nov 25, 2015 7.766 7.841 7.841 7.841 487,677 +0.08(+0.98%)
Nov 24, 2015 7.775 8.029 7.659 7.766 459,829 -0.03(-0.40%)
Nov 23, 2015 8.069 8.104 7.764 7.797 717,538 -0.23(-2.83%)
Nov 20, 2015 8.158 8.180 7.873 8.024 698,739 -0.12(-1.42%)
Nov 19, 2015 8.630 8.724 8.122 8.140 554,493 -0.54(-6.21%)
Nov 18, 2015 8.688 8.804 8.626 8.679 393,576 +0.08(+0.99%)
Nov 17, 2015 8.688 8.786 8.474 8.595 560,797 -0.09(-1.03%)
Nov 16, 2015 8.465 8.716 8.425 8.684 523,034 +0.26(+3.07%)
Nov 13, 2015 8.153 8.474 8.002 8.425 591,926 +0.35(+4.30%)
Nov 12, 2015 8.015 8.216 7.817 8.078 596,823 +0.00(+0.00%)
Nov 11, 2015 8.644 8.644 8.055 8.078 1,993,466 -0.58(-6.69%)
Nov 10, 2015 8.733 8.969 8.613 8.657 948,803 -0.18(-2.02%)
Nov 09, 2015 9.237 9.237 8.755 8.835 1,009,350 -0.42(-4.57%)
Nov 06, 2015 9.477 9.602 9.223 9.259 431,329 -0.32(-3.31%)
Nov 05, 2015 9.540 9.651 9.406 9.575 346,551 +0.04(+0.37%)
Nov 04, 2015 9.357 9.696 9.357 9.540 791,194 +0.19(+1.98%)
Nov 03, 2015 9.329 9.424 9.243 9.355 599,752 +0.06(+0.60%)
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.