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 )

22.67 +0.23 (+1.02%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Oct 31, 2006 5.387 5.417 5.265 5.369 1,310,124 -0.07(-1.33%)
Oct 30, 2006 5.545 5.614 5.394 5.441 1,237,136 -0.13(-2.35%)
Oct 27, 2006 5.563 5.646 5.560 5.572 559,372 +0.01(+0.22%)
Oct 26, 2006 5.533 5.578 5.519 5.560 315,540 +0.03(+0.52%)
Oct 25, 2006 5.450 5.577 5.446 5.532 688,256 +0.08(+1.52%)
Oct 24, 2006 5.414 5.483 5.390 5.449 1,070,431 +0.06(+1.15%)
Oct 23, 2006 5.329 5.414 5.298 5.387 1,369,887 +0.08(+1.42%)
Oct 20, 2006 5.275 5.336 5.262 5.311 1,337,850 -0.03(-0.54%)
Oct 19, 2006 5.277 5.388 5.277 5.340 630,888 +0.06(+1.08%)
Oct 18, 2006 5.311 5.345 5.283 5.283 388,688 -0.03(-0.57%)
Oct 17, 2006 5.233 5.342 5.216 5.313 440,312 +0.02(+0.43%)
Oct 16, 2006 5.241 5.323 5.216 5.290 510,402 +0.03(+0.49%)
Oct 13, 2006 5.310 5.314 5.231 5.265 605,245 -0.02(-0.29%)
Oct 12, 2006 5.314 5.314 5.236 5.280 604,556 -0.00(-0.06%)
Oct 11, 2006 5.201 5.313 5.201 5.283 392,011 +0.00(+0.09%)
Oct 10, 2006 5.164 5.311 5.156 5.278 715,557 +0.07(+1.30%)
Oct 09, 2006 5.188 5.281 5.188 5.210 360,087 -0.02(-0.35%)
Oct 06, 2006 5.201 5.269 5.201 5.228 389,132 -0.01(-0.17%)
Oct 05, 2006 5.216 5.274 5.209 5.238 444,218 +0.02(+0.38%)
Oct 04, 2006 5.164 5.251 5.164 5.218 515,363 +0.02(+0.44%)
Oct 03, 2006 5.191 5.216 5.164 5.195 508,352 -0.05(-1.03%)
Oct 02, 2006 5.262 5.301 5.230 5.250 595,986 +0.00(+0.00%)
Sep 29, 2006 5.233 5.319 5.233 5.250 311,613 -0.03(-0.49%)
Sep 28, 2006 5.238 5.284 5.225 5.275 284,604 +0.02(+0.37%)
Sep 27, 2006 5.244 5.275 5.215 5.256 541,132 +0.02(+0.43%)
Sep 26, 2006 5.162 5.254 5.162 5.233 551,930 +0.02(+0.46%)
Sep 25, 2006 5.236 5.236 5.102 5.209 1,071,399 -0.05(-0.95%)
Sep 22, 2006 5.284 5.284 5.209 5.259 292,670 -0.01(-0.26%)
Sep 21, 2006 5.180 5.323 5.180 5.272 709,581 +0.04(+0.84%)
Sep 20, 2006 5.235 5.275 5.189 5.228 505,506 -0.01(-0.20%)
Sep 19, 2006 5.216 5.254 5.164 5.239 494,423 +0.03(+0.49%)
Sep 18, 2006 5.262 5.277 5.201 5.213 742,613 -0.05(-0.92%)
Sep 15, 2006 5.209 5.266 5.192 5.262 791,053 +0.00(+0.09%)
Sep 14, 2006 5.277 5.311 5.203 5.257 608,781 +0.01(+0.20%)
Sep 13, 2006 5.167 5.296 5.167 5.247 539,427 +0.04(+0.78%)
Sep 12, 2006 5.170 5.221 5.170 5.206 343,385 -0.01(-0.26%)
Sep 11, 2006 5.164 5.329 5.143 5.219 650,920 -0.01(-0.14%)
Sep 08, 2006 5.287 5.372 5.159 5.227 1,876,110 -0.12(-2.31%)
Sep 07, 2006 5.509 5.509 5.281 5.351 1,716,595 -0.13(-2.45%)
Sep 06, 2006 5.533 5.539 5.461 5.485 430,614 -0.05(-0.85%)
Sep 05, 2006 5.578 5.578 5.507 5.532 207,775 -0.00(-0.05%)
Sep 01, 2006 5.515 5.584 5.510 5.535 243,872 +0.00(+0.05%)
Aug 31, 2006 5.507 5.581 5.504 5.532 158,340 -0.01(-0.24%)
Aug 30, 2006 5.542 5.560 5.488 5.545 238,167 -0.03(-0.49%)
Aug 29, 2006 5.530 5.592 5.494 5.572 246,001 -0.00(-0.03%)
Aug 28, 2006 5.541 5.578 5.480 5.574 598,971 -0.00(-0.08%)
Aug 25, 2006 5.525 5.654 5.525 5.578 157,783 +0.02(+0.41%)
Aug 24, 2006 5.562 5.640 5.521 5.556 199,259 -0.02(-0.35%)
Aug 23, 2006 5.578 5.658 5.535 5.575 281,666 -0.05(-0.86%)
Aug 22, 2006 5.628 5.682 5.519 5.623 368,232 -0.03(-0.56%)
Aug 21, 2006 5.729 5.729 5.628 5.655 303,667 -0.07(-1.29%)
Aug 18, 2006 5.611 5.729 5.608 5.729 373,160 +0.11(+1.96%)
Aug 17, 2006 5.654 5.699 5.614 5.619 323,785 -0.03(-0.45%)
Aug 16, 2006 5.626 5.699 5.626 5.645 234,891 +0.01(+0.13%)
Aug 15, 2006 5.645 5.747 5.580 5.637 297,061 +0.03(+0.62%)
Aug 14, 2006 5.767 5.767 5.538 5.602 330,981 -0.07(-1.30%)
Aug 11, 2006 5.678 5.729 5.623 5.676 280,757 -0.05(-0.83%)
Aug 10, 2006 5.694 5.752 5.654 5.724 381,743 -0.01(-0.12%)
Aug 09, 2006 5.774 5.814 5.685 5.731 343,511 -0.04(-0.76%)
Aug 08, 2006 5.691 5.859 5.691 5.774 339,120 +0.01(+0.21%)
Aug 07, 2006 5.789 5.866 5.697 5.762 618,001 +0.03(+0.61%)
Aug 04, 2006 5.880 5.880 5.676 5.728 371,349 -0.03(-0.55%)
Aug 03, 2006 5.821 5.880 5.711 5.759 698,219 +0.03(+0.53%)
Aug 02, 2006 5.654 5.835 5.654 5.729 924,912 +0.12(+2.15%)
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.