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 )

22.45 -0.04 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 30, 2008 6.837 6.929 6.769 6.899 721,520 +0.16(+2.37%)
May 29, 2008 6.709 6.796 6.709 6.739 559,565 -0.05(-0.78%)
May 28, 2008 6.786 6.888 6.748 6.792 684,223 -0.04(-0.53%)
May 27, 2008 6.783 6.848 6.741 6.828 402,796 +0.05(+0.67%)
May 26, 2008 7.109 7.112 6.709 6.783 852,195 +0.00(+0.00%)
May 23, 2008 7.109 7.112 6.709 6.783 852,195 -0.32(-4.48%)
May 22, 2008 7.105 7.264 6.988 7.101 755,162 -0.02(-0.32%)
May 21, 2008 7.231 7.359 7.116 7.124 756,741 -0.07(-0.92%)
May 20, 2008 7.223 7.261 7.136 7.190 548,209 -0.02(-0.33%)
May 19, 2008 7.116 7.237 7.035 7.214 1,085,521 +0.19(+2.64%)
May 16, 2008 6.928 7.095 6.831 7.029 1,215,579 +0.15(+2.24%)
May 15, 2008 6.837 6.894 6.709 6.875 1,027,815 +0.19(+2.86%)
May 14, 2008 6.768 6.825 6.661 6.683 562,874 -0.03(-0.38%)
May 13, 2008 6.763 6.854 6.635 6.709 779,903 -0.07(-1.00%)
May 12, 2008 6.795 6.818 6.665 6.777 696,879 -0.00(-0.02%)
May 09, 2008 6.692 6.822 6.686 6.778 892,536 +0.05(+0.74%)
May 08, 2008 6.528 6.815 6.483 6.729 1,222,464 -0.02(-0.27%)
May 07, 2008 6.694 6.747 6.576 6.747 748,987 +0.08(+1.13%)
May 06, 2008 6.353 6.679 6.353 6.671 673,379 +0.10(+1.51%)
May 05, 2008 6.407 6.600 6.364 6.572 907,361 +0.28(+4.46%)
May 02, 2008 6.240 6.385 6.233 6.291 328,156 +0.06(+0.99%)
May 01, 2008 6.272 6.320 5.999 6.230 626,497 -0.02(-0.36%)
Apr 30, 2008 6.257 6.325 6.204 6.252 438,116 -0.01(-0.22%)
Apr 29, 2008 6.337 6.337 6.208 6.266 848,096 -0.03(-0.43%)
Apr 28, 2008 6.264 6.397 6.105 6.293 1,448,599 +0.29(+4.85%)
Apr 25, 2008 5.859 6.059 5.809 6.002 501,328 +0.16(+2.71%)
Apr 24, 2008 5.898 5.898 5.688 5.844 472,952 -0.07(-1.22%)
Apr 23, 2008 6.008 6.061 5.880 5.916 223,469 -0.07(-1.13%)
Apr 22, 2008 5.973 6.082 5.970 5.984 580,047 +0.01(+0.23%)
Apr 21, 2008 5.892 6.021 5.829 5.970 317,086 +0.08(+1.36%)
Apr 18, 2008 5.957 6.012 5.729 5.890 381,617 +0.00(+0.03%)
Apr 17, 2008 6.038 6.050 5.782 5.889 607,096 -0.14(-2.35%)
Apr 16, 2008 5.865 6.053 5.865 6.031 833,198 +0.21(+3.65%)
Apr 15, 2008 5.578 5.848 5.578 5.818 801,434 +0.24(+4.38%)
Apr 14, 2008 5.532 5.602 5.524 5.574 346,257 +0.05(+0.98%)
Apr 11, 2008 5.497 5.614 5.491 5.519 264,341 -0.12(-2.09%)
Apr 10, 2008 5.586 5.637 5.506 5.637 447,628 +0.04(+0.65%)
Apr 09, 2008 5.578 5.703 5.541 5.601 219,980 +0.04(+0.71%)
Apr 08, 2008 5.634 5.729 5.542 5.562 756,025 -0.11(-1.94%)
Apr 07, 2008 5.566 5.672 5.544 5.672 1,046,718 +0.17(+3.12%)
Apr 04, 2008 5.370 5.518 5.370 5.500 894,506 +0.19(+3.49%)
Apr 03, 2008 5.259 5.382 5.250 5.314 912,780 +0.05(+0.94%)
Apr 02, 2008 5.272 5.343 5.210 5.265 799,815 +0.01(+0.20%)
Apr 01, 2008 5.316 5.343 5.177 5.254 820,815 -0.02(-0.43%)
Mar 31, 2008 5.231 5.311 5.176 5.277 704,673 +0.02(+0.46%)
Mar 28, 2008 5.253 5.290 5.225 5.253 642,628 -0.01(-0.20%)
Mar 27, 2008 5.411 5.458 5.254 5.263 774,743 -0.13(-2.40%)
Mar 26, 2008 5.366 5.452 5.277 5.393 657,440 +0.09(+1.65%)
Mar 25, 2008 5.225 5.345 5.170 5.305 340,931 +0.09(+1.76%)
Mar 24, 2008 5.331 5.418 5.201 5.213 795,676 -0.02(-0.37%)
Mar 21, 2008 5.244 5.275 5.117 5.233 526,831 +0.00(+0.00%)
Mar 20, 2008 5.244 5.275 5.117 5.233 526,831 +0.01(+0.12%)
Mar 19, 2008 5.262 5.376 5.194 5.227 520,039 -0.03(-0.66%)
Mar 18, 2008 5.295 5.385 5.239 5.262 426,024 +0.02(+0.43%)
Mar 17, 2008 5.225 5.274 5.058 5.239 625,429 -0.10(-1.86%)
Mar 14, 2008 5.578 5.578 5.225 5.339 1,027,987 -0.17(-3.01%)
Mar 13, 2008 5.510 5.608 5.453 5.504 1,045,757 -0.03(-0.63%)
Mar 12, 2008 5.577 5.590 5.494 5.539 410,994 -0.02(-0.30%)
Mar 11, 2008 5.589 5.672 5.527 5.556 570,860 +0.02(+0.33%)
Mar 10, 2008 5.851 5.853 5.492 5.538 620,077 -0.18(-3.14%)
Mar 07, 2008 5.949 5.949 5.675 5.717 629,257 -0.01(-0.13%)
Mar 06, 2008 5.753 5.786 5.699 5.724 248,985 -0.03(-0.52%)
Mar 05, 2008 5.636 5.863 5.622 5.755 520,782 +0.15(+2.69%)
Mar 04, 2008 5.672 5.715 5.521 5.604 369,890 -0.12(-2.06%)
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.