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 )

22.33 -0.15 (-0.65%)
Streaming Delayed Price Updated: 12:12 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 28, 2021 4.452 4.534 4.386 4.415 371,564 -0.12(-2.61%)
May 27, 2021 4.423 4.563 4.409 4.534 479,682 +0.12(+2.68%)
May 26, 2021 4.526 4.526 4.356 4.415 296,815 +0.08(+1.88%)
May 25, 2021 4.504 4.504 4.334 4.334 352,875 -0.18(-3.94%)
May 24, 2021 4.556 4.615 4.445 4.511 332,162 +0.00(+0.00%)
May 21, 2021 4.586 4.645 4.504 4.511 461,174 -0.01(-0.16%)
May 20, 2021 4.593 4.593 4.460 4.519 384,545 -0.03(-0.65%)
May 19, 2021 4.497 4.593 4.415 4.549 551,243 -0.02(-0.49%)
May 18, 2021 4.852 4.851 4.571 4.571 825,657 -0.24(-4.93%)
May 17, 2021 4.556 4.815 4.534 4.808 2,049,191 +0.27(+6.05%)
May 14, 2021 4.445 4.586 4.386 4.534 586,055 +0.10(+2.17%)
May 13, 2021 4.489 4.623 4.346 4.437 439,384 -0.01(-0.33%)
May 12, 2021 4.593 4.734 4.437 4.452 1,457,624 -0.12(-2.59%)
May 11, 2021 4.348 4.578 4.334 4.571 901,304 +0.09(+1.98%)
May 10, 2021 4.304 4.482 4.289 4.482 903,553 +0.16(+3.60%)
May 07, 2021 4.348 4.363 4.200 4.326 422,739 -0.01(-0.17%)
May 06, 2021 4.289 4.337 4.252 4.334 373,868 +0.02(+0.52%)
May 05, 2021 4.151 4.399 4.078 4.311 805,055 +0.15(+3.50%)
May 04, 2021 4.173 4.239 4.115 4.166 487,173 -0.01(-0.17%)
May 03, 2021 4.231 4.231 3.998 4.173 670,186 +0.18(+4.56%)
Apr 30, 2021 4.151 4.176 3.969 3.991 940,701 -0.20(-4.70%)
Apr 29, 2021 4.355 4.355 4.093 4.188 1,459,089 -0.11(-2.54%)
Apr 28, 2021 4.370 4.515 4.260 4.297 756,983 -0.09(-2.16%)
Apr 27, 2021 4.370 4.559 4.370 4.392 980,824 +0.02(+0.50%)
Apr 26, 2021 4.428 4.603 4.260 4.370 2,802,039 -0.39(-8.26%)
Apr 23, 2021 4.552 4.770 4.486 4.763 1,223,694 +0.15(+3.32%)
Apr 22, 2021 4.588 4.697 4.508 4.610 552,870 +0.07(+1.44%)
Apr 21, 2021 4.173 4.566 4.166 4.545 1,774,513 +0.35(+8.33%)
Apr 20, 2021 4.275 4.275 4.144 4.195 458,996 -0.05(-1.20%)
Apr 19, 2021 4.282 4.282 4.166 4.246 445,923 +0.06(+1.39%)
Apr 16, 2021 4.239 4.275 4.115 4.188 370,184 -0.06(-1.37%)
Apr 15, 2021 4.290 4.290 4.188 4.246 271,482 +0.02(+0.52%)
Apr 14, 2021 4.108 4.297 4.108 4.224 506,439 +0.11(+2.65%)
Apr 13, 2021 4.159 4.188 4.078 4.115 484,930 -0.06(-1.40%)
Apr 12, 2021 4.231 4.260 4.137 4.173 315,275 -0.03(-0.69%)
Apr 09, 2021 4.290 4.333 4.188 4.202 313,338 -0.11(-2.53%)
Apr 08, 2021 4.311 4.311 4.188 4.311 189,940 +0.03(+0.68%)
Apr 07, 2021 4.311 4.399 4.260 4.282 364,227 -0.06(-1.34%)
Apr 06, 2021 4.297 4.355 4.210 4.341 458,506 +0.06(+1.36%)
Apr 05, 2021 4.304 4.326 4.231 4.282 530,982 +0.00(+0.00%)
Apr 01, 2021 4.217 4.282 4.115 4.282 453,942 +0.06(+1.38%)
Mar 31, 2021 4.071 4.224 4.049 4.224 216,302 +0.15(+3.76%)
Mar 30, 2021 4.108 4.151 4.020 4.071 281,611 -0.05(-1.24%)
Mar 29, 2021 4.224 4.275 4.100 4.122 340,497 -0.12(-2.75%)
Mar 26, 2021 4.078 4.239 4.057 4.239 571,890 +0.17(+4.30%)
Mar 25, 2021 3.969 4.064 3.882 4.064 415,075 +0.09(+2.20%)
Mar 24, 2021 4.086 4.129 3.955 3.976 651,673 -0.04(-0.91%)
Mar 23, 2021 4.115 4.166 4.006 4.013 754,801 -0.15(-3.67%)
Mar 22, 2021 4.268 4.282 4.129 4.166 756,207 -0.09(-2.22%)
Mar 19, 2021 4.333 4.421 4.188 4.260 316,359 -0.04(-0.85%)
Mar 18, 2021 4.370 4.501 4.268 4.297 631,036 -0.12(-2.80%)
Mar 17, 2021 4.188 4.435 4.188 4.421 866,135 +0.20(+4.66%)
Mar 16, 2021 4.370 4.443 4.210 4.224 732,715 -0.08(-1.86%)
Mar 15, 2021 4.224 4.355 4.195 4.304 520,339 +0.04(+1.03%)
Mar 12, 2021 4.297 4.355 4.231 4.260 374,989 -0.03(-0.68%)
Mar 11, 2021 4.370 4.370 4.239 4.290 442,655 +0.03(+0.68%)
Mar 10, 2021 4.246 4.304 4.173 4.260 630,209 +0.05(+1.21%)
Mar 09, 2021 4.210 4.297 4.049 4.210 461,398 +0.00(+0.00%)
Mar 08, 2021 4.362 4.362 4.086 4.210 1,016,221 +0.00(+0.00%)
Mar 05, 2021 4.195 4.311 3.962 4.210 923,400 -0.02(-0.52%)
Mar 04, 2021 4.370 4.428 4.049 4.231 1,120,155 -0.13(-3.01%)
Mar 03, 2021 4.450 4.501 4.304 4.362 826,534 +0.00(+0.00%)
Mar 02, 2021 4.443 4.501 4.355 4.362 452,633 -0.08(-1.80%)
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.