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 )

23.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2010 6.403 6.451 6.388 6.437 456,752 +0.04(+0.65%)
Mar 30, 2010 6.374 6.397 6.322 6.396 434,172 +0.04(+0.63%)
Mar 29, 2010 6.290 6.374 6.290 6.356 826,175 +0.08(+1.32%)
Mar 26, 2010 6.328 6.374 6.235 6.273 627,426 -0.06(-0.95%)
Mar 25, 2010 6.451 6.451 6.314 6.333 582,534 -0.07(-1.15%)
Mar 24, 2010 6.285 6.437 6.208 6.406 445,853 -0.06(-0.97%)
Mar 23, 2010 6.417 6.469 6.384 6.469 842,601 +0.08(+1.20%)
Mar 22, 2010 6.489 6.495 6.356 6.392 1,044,208 -0.13(-1.93%)
Mar 19, 2010 6.704 6.704 6.497 6.518 564,252 -0.17(-2.55%)
Mar 18, 2010 6.709 6.750 6.651 6.689 286,983 -0.03(-0.43%)
Mar 17, 2010 6.664 6.760 6.631 6.718 488,199 +0.02(+0.37%)
Mar 16, 2010 6.663 6.766 6.603 6.693 478,355 -0.01(-0.14%)
Mar 15, 2010 6.648 6.781 6.634 6.703 513,474 -0.05(-0.73%)
Mar 12, 2010 6.743 6.758 6.689 6.752 515,798 -0.01(-0.18%)
Mar 11, 2010 6.683 6.767 6.620 6.764 493,948 +0.06(+0.87%)
Mar 10, 2010 6.574 6.718 6.566 6.706 504,710 +0.12(+1.80%)
Mar 09, 2010 6.647 6.657 6.571 6.588 374,084 +0.01(+0.21%)
Mar 08, 2010 6.681 6.681 6.561 6.574 632,296 -0.11(-1.59%)
Mar 05, 2010 6.584 6.680 6.538 6.680 662,350 +0.16(+2.50%)
Mar 04, 2010 6.566 6.604 6.497 6.517 457,963 -0.09(-1.33%)
Mar 03, 2010 6.603 6.604 6.551 6.604 765,058 +0.04(+0.54%)
Mar 02, 2010 6.555 6.600 6.525 6.569 659,869 +0.04(+0.66%)
Mar 01, 2010 6.443 6.528 6.399 6.526 647,818 +0.15(+2.36%)
Feb 26, 2010 6.363 6.429 6.242 6.376 459,167 +0.08(+1.27%)
Feb 25, 2010 6.222 6.340 6.076 6.296 524,464 +0.04(+0.56%)
Feb 24, 2010 6.299 6.331 6.228 6.260 568,536 -0.06(-0.90%)
Feb 23, 2010 6.451 6.497 6.300 6.317 2,298,189 -0.18(-2.81%)
Feb 22, 2010 6.537 6.540 6.466 6.500 751,828 +0.05(+0.74%)
Feb 19, 2010 6.451 6.506 6.319 6.452 850,310 +0.02(+0.36%)
Feb 18, 2010 6.328 6.429 6.276 6.429 514,704 +0.11(+1.75%)
Feb 17, 2010 6.280 6.334 6.208 6.319 317,968 +0.04(+0.61%)
Feb 16, 2010 6.483 6.506 6.113 6.280 891,979 +0.12(+1.97%)
Feb 12, 2010 6.451 6.159 6.159 6.159 1,821,722 +0.07(+1.13%)
Feb 11, 2010 5.924 6.144 5.870 6.090 470,802 +0.14(+2.40%)
Feb 10, 2010 6.085 6.124 5.947 5.947 1,101,236 -0.03(-0.44%)
Feb 09, 2010 5.987 6.065 5.913 5.973 539,777 +0.11(+1.89%)
Feb 08, 2010 6.111 6.111 5.855 5.863 581,792 -0.14(-2.35%)
Feb 05, 2010 6.047 6.142 5.761 6.004 1,427,402 -0.06(-0.99%)
Feb 04, 2010 6.374 6.376 5.947 6.064 1,379,599 -0.31(-4.84%)
Feb 03, 2010 6.331 6.397 6.191 6.372 693,843 +0.03(+0.40%)
Feb 02, 2010 6.266 6.370 6.214 6.347 909,298 +0.05(+0.79%)
Feb 01, 2010 6.080 6.332 5.987 6.297 1,132,535 +0.33(+5.53%)
Jan 29, 2010 6.388 6.438 5.905 5.967 1,554,640 -0.37(-5.83%)
Jan 28, 2010 6.472 6.477 6.231 6.337 796,611 +0.11(+1.77%)
Jan 27, 2010 6.261 6.401 6.106 6.227 761,072 -0.02(-0.31%)
Jan 26, 2010 6.181 6.322 6.130 6.246 755,434 +0.02(+0.27%)
Jan 25, 2010 6.216 6.300 6.110 6.230 769,224 +0.02(+0.24%)
Jan 22, 2010 6.493 6.493 6.053 6.214 2,815,827 -0.27(-4.16%)
Jan 21, 2010 6.703 6.703 6.415 6.484 1,014,973 -0.22(-3.33%)
Jan 20, 2010 6.712 6.712 6.564 6.707 529,252 +0.03(+0.38%)
Jan 19, 2010 6.459 6.688 6.407 6.682 622,451 +0.25(+3.82%)
Jan 15, 2010 6.490 6.436 6.436 6.436 1,002,895 -0.06(-0.97%)
Jan 14, 2010 6.487 6.516 6.483 6.499 230,248 -0.02(-0.30%)
Jan 13, 2010 6.602 6.610 6.447 6.519 343,531 -0.02(-0.35%)
Jan 12, 2010 6.637 6.640 6.521 6.542 353,898 -0.07(-1.12%)
Jan 11, 2010 6.784 6.786 6.528 6.615 756,509 -0.10(-1.53%)
Jan 08, 2010 6.756 6.775 6.521 6.718 627,598 +0.06(+0.97%)
Jan 07, 2010 6.730 6.815 6.603 6.653 1,059,679 -0.08(-1.14%)
Jan 06, 2010 6.816 6.859 6.726 6.730 919,804 -0.09(-1.26%)
Jan 05, 2010 6.784 6.893 6.784 6.816 925,349 +0.03(+0.51%)
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.