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 )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.485 4.586 4.438 4.521 527,499 +0.04(+0.80%)
Mar 30, 2009 4.566 4.566 4.372 4.485 548,787 -0.40(-8.17%)
Mar 26, 2009 4.867 5.161 4.800 4.884 462,677 +0.09(+1.91%)
Mar 25, 2009 4.746 4.889 4.693 4.792 546,167 +0.05(+0.95%)
Mar 24, 2009 4.743 4.820 4.721 4.747 477,669 -0.06(-1.24%)
Mar 23, 2009 4.785 4.853 4.549 4.807 725,802 +0.26(+5.72%)
Mar 20, 2009 4.796 4.796 4.485 4.547 577,773 -0.20(-4.25%)
Mar 19, 2009 4.660 4.875 4.600 4.749 1,063,457 +0.21(+4.51%)
Mar 18, 2009 4.396 4.575 4.257 4.544 633,172 +0.16(+3.58%)
Mar 17, 2009 4.312 4.401 4.213 4.387 479,993 +0.06(+1.44%)
Mar 16, 2009 4.345 4.521 4.303 4.325 1,177,234 +0.04(+1.02%)
Mar 13, 2009 4.272 4.348 4.241 4.281 568,208 +0.06(+1.44%)
Mar 12, 2009 4.055 4.291 3.935 4.221 893,284 +0.14(+3.39%)
Mar 11, 2009 4.135 4.180 4.022 4.083 361,021 +0.06(+1.58%)
Mar 10, 2009 3.888 4.041 3.884 4.019 573,242 +0.13(+3.27%)
Mar 09, 2009 3.798 3.964 3.798 3.891 511,850 +0.05(+1.21%)
Mar 06, 2009 3.946 4.098 3.708 3.845 802,276 -0.03(-0.72%)
Mar 05, 2009 3.888 3.975 3.755 3.873 577,735 -0.10(-2.46%)
Mar 04, 2009 3.884 4.062 3.884 3.971 443,237 +0.13(+3.48%)
Mar 02, 2009 3.941 4.084 3.766 3.837 851,939 -0.27(-6.69%)
Feb 27, 2009 4.008 4.222 3.968 4.112 467,531 +0.10(+2.44%)
Feb 26, 2009 3.940 4.073 3.940 4.014 498,255 +0.09(+2.22%)
Feb 25, 2009 4.050 4.050 3.843 3.927 498,860 -0.01(-0.28%)
Feb 24, 2009 3.806 3.944 3.708 3.938 958,757 +0.14(+3.55%)
Feb 23, 2009 4.070 4.306 3.787 3.803 710,733 -0.25(-6.17%)
Feb 20, 2009 4.132 4.182 3.884 4.053 1,183,407 -0.16(-3.78%)
Feb 19, 2009 4.421 4.449 4.117 4.212 1,035,926 -0.18(-4.19%)
Feb 18, 2009 4.723 4.754 4.393 4.396 1,239,520 -0.33(-6.94%)
Feb 17, 2009 4.932 5.022 4.684 4.724 430,736 -0.22(-4.37%)
Feb 13, 2009 5.008 5.120 4.932 4.940 364,942 +0.05(+1.02%)
Feb 12, 2009 4.811 5.035 4.754 4.890 362,727 -0.01(-0.16%)
Feb 11, 2009 5.027 5.027 4.842 4.898 204,824 +0.02(+0.32%)
Feb 10, 2009 5.108 5.156 4.825 4.883 489,752 -0.15(-3.05%)
Feb 09, 2009 5.033 5.095 4.893 5.036 627,803 +0.00(+0.09%)
Feb 06, 2009 4.971 5.083 4.713 5.032 535,320 +0.10(+1.98%)
Feb 05, 2009 4.729 4.987 4.704 4.934 480,463 +0.11(+2.32%)
Feb 04, 2009 4.893 4.990 4.758 4.822 495,049 -0.17(-3.48%)
Feb 03, 2009 4.917 5.176 4.831 4.996 1,120,336 +0.13(+2.75%)
Feb 02, 2009 4.968 4.968 4.785 4.862 503,321 +0.11(+2.42%)
Jan 30, 2009 4.733 4.747 4.648 4.747 485,181 +0.11(+2.38%)
Jan 29, 2009 4.893 4.893 4.603 4.637 611,234 -0.15(-3.15%)
Jan 28, 2009 5.057 5.119 4.705 4.788 1,145,525 -0.40(-7.64%)
Jan 27, 2009 5.220 5.220 5.055 5.184 425,135 +0.06(+1.12%)
Jan 26, 2009 5.131 5.227 4.943 5.126 486,733 -0.03(-0.51%)
Jan 23, 2009 4.831 5.220 4.792 5.153 996,685 +0.16(+3.27%)
Jan 22, 2009 4.751 5.053 4.660 4.990 525,150 +0.24(+5.04%)
Jan 21, 2009 4.660 4.785 4.600 4.751 502,690 +0.18(+3.91%)
Jan 20, 2009 4.855 4.855 4.552 4.572 408,495 -0.15(-3.13%)
Jan 16, 2009 4.699 4.805 4.608 4.719 333,889 +0.12(+2.53%)
Jan 15, 2009 4.583 4.640 4.350 4.603 744,599 -0.00(-0.10%)
Jan 14, 2009 4.659 4.687 4.592 4.608 519,948 -0.15(-3.23%)
Jan 13, 2009 4.507 4.782 4.505 4.761 604,372 +0.27(+6.02%)
Jan 12, 2009 4.575 4.693 4.437 4.491 662,358 -0.09(-1.90%)
Jan 09, 2009 4.688 4.688 4.533 4.578 381,936 -0.05(-0.97%)
Jan 08, 2009 4.581 4.671 4.508 4.623 503,225 +0.09(+1.88%)
Jan 07, 2009 4.799 4.799 4.522 4.538 550,042 -0.25(-5.29%)
Jan 06, 2009 4.679 4.804 4.622 4.791 685,602 +0.21(+4.61%)
Jan 05, 2009 4.472 4.679 4.472 4.580 804,484 +0.14(+3.26%)
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.