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 )

22.29 -0.19 (-0.85%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jul 31, 2002 0.8107 0.8292 0.8015 0.8141 355,523 -0.01(-1.77%)
Jul 30, 2002 0.8367 0.8367 0.8073 0.8288 321,987 -0.01(-0.68%)
Jul 29, 2002 0.8179 0.8420 0.7964 0.8345 429,798 +0.02(+2.03%)
Jul 26, 2002 0.7436 0.8179 0.7350 0.8179 546,816 +0.10(+13.20%)
Jul 25, 2002 0.7482 0.7583 0.7059 0.7225 1,406,175 +0.02(+2.29%)
Jul 24, 2002 0.7391 0.7410 0.6407 0.7063 1,612,963 -0.04(-5.59%)
Jul 23, 2002 0.7825 0.7915 0.7255 0.7482 965,750 -0.01(-1.88%)
Jul 22, 2002 0.8575 0.8578 0.7350 0.7625 1,804,150 -0.10(-11.97%)
Jul 19, 2002 0.8763 0.8906 0.8492 0.8661 579,715 -0.02(-2.75%)
Jul 17, 2002 0.8748 0.8906 0.8684 0.8906 140,617 +0.00(+0.55%)
Jul 12, 2002 0.8827 0.8857 0.8703 0.8857 187,047 -0.00(-0.34%)
Jul 11, 2002 0.8729 0.8914 0.8714 0.8888 334,298 +0.00(+0.17%)
Jul 10, 2002 0.8688 0.8872 0.8676 0.8872 208,273 +0.01(+1.55%)
Jul 09, 2002 0.8707 0.8827 0.8669 0.8737 338,278 -0.00(-0.26%)
Jul 08, 2002 0.8857 0.8857 0.8759 0.8759 435,118 -0.00(-0.04%)
Jul 05, 2002 0.8933 0.9027 0.8729 0.8763 205,620 -0.02(-2.11%)
Jul 04, 2002 0.8831 0.8952 0.8771 0.8952 192,354 +0.00(+0.00%)
Jul 03, 2002 0.8831 0.8952 0.8771 0.8952 192,354 +0.00(+0.55%)
Jul 02, 2002 0.8876 0.8970 0.8710 0.8903 480,222 +0.00(+0.51%)
Jul 01, 2002 0.8952 0.9027 0.8718 0.8857 443,078 -0.01(-1.01%)
Jun 28, 2002 0.8970 0.8970 0.8857 0.8948 244,090 -0.00(-0.34%)
Jun 27, 2002 0.8952 0.8982 0.8812 0.8978 193,680 +0.00(+0.34%)
Jun 26, 2002 0.8812 0.8989 0.8790 0.8948 200,313 -0.00(-0.42%)
Jun 25, 2002 0.8989 0.9027 0.8733 0.8986 411,240 +0.01(+0.80%)
Jun 21, 2002 0.8921 0.8982 0.8857 0.8914 169,802 +0.00(+0.38%)
Jun 20, 2002 0.8771 0.8891 0.8673 0.8880 260,009 +0.01(+1.42%)
Jun 19, 2002 0.8609 0.8933 0.8594 0.8756 301,133 +0.01(+1.66%)
Jun 18, 2002 0.8394 0.8620 0.8394 0.8612 397,974 +0.02(+2.60%)
Jun 17, 2002 0.8386 0.8513 0.8296 0.8394 424,505 -0.00(-0.58%)
Jun 14, 2002 0.8390 0.8556 0.8235 0.8443 460,323 -0.00(-0.23%)
Jun 12, 2002 0.8447 0.8556 0.8424 0.8463 173,782 -0.02(-2.00%)
Jun 11, 2002 0.8675 0.8808 0.8424 0.8635 258,683 -0.01(-1.38%)
Jun 10, 2002 0.8707 0.8793 0.8379 0.8756 429,812 +0.00(+0.56%)
Jun 07, 2002 0.8769 0.8820 0.8499 0.8707 358,176 +0.00(+0.39%)
Jun 06, 2002 0.8842 0.8929 0.8669 0.8673 362,156 -0.02(-2.17%)
Jun 05, 2002 0.8857 0.8970 0.8857 0.8865 161,842 -0.02(-1.92%)
May 31, 2002 0.9046 0.9065 0.8970 0.9038 141,944 +0.02(+2.48%)
May 28, 2002 0.8914 0.9008 0.8707 0.8820 604,920 -0.01(-1.47%)
May 27, 2002 0.9025 0.9034 0.8914 0.8952 303,787 +0.00(+0.00%)
May 24, 2002 0.9025 0.9034 0.8914 0.8952 303,787 -0.01(-0.71%)
May 23, 2002 0.9102 0.9106 0.9016 0.9016 252,050 -0.00(-0.29%)
May 22, 2002 0.9042 0.9053 0.8967 0.9042 222,865 +0.01(+0.79%)
May 21, 2002 0.9134 0.9140 0.8970 0.8970 168,475 -0.01(-1.04%)
May 20, 2002 0.9078 0.9133 0.9016 0.9065 80,921 -0.01(-0.78%)
May 17, 2002 0.9140 0.9140 0.8974 0.9136 181,741 +0.00(+0.21%)
May 16, 2002 0.9100 0.9140 0.9053 0.9117 233,478 +0.00(+0.21%)
May 15, 2002 0.9102 0.9102 0.8989 0.9099 161,842 +0.00(+0.00%)
May 14, 2002 0.9140 0.9140 0.8970 0.9098 240,111 -0.00(-0.46%)
May 13, 2002 0.9046 0.9140 0.8952 0.9140 136,637 +0.01(+0.58%)
May 10, 2002 0.9157 0.9163 0.9012 0.9087 127,351 +0.00(+0.42%)
May 09, 2002 0.9008 0.9174 0.8952 0.9050 218,885 -0.01(-1.15%)
May 08, 2002 0.9072 0.9166 0.9001 0.9155 317,052 +0.01(+0.91%)
May 07, 2002 0.9197 0.9215 0.9046 0.9072 87,554 -0.01(-0.91%)
May 06, 2002 0.9083 0.9204 0.9001 0.9155 220,212 -0.00(-0.04%)
May 03, 2002 0.9140 0.9197 0.8952 0.9159 246,744 -0.00(-0.21%)
May 02, 2002 0.8963 0.9234 0.8944 0.9178 358,176 +0.02(+1.93%)
May 01, 2002 0.9042 0.9121 0.8940 0.9004 726,966 -0.02(-2.49%)
Apr 30, 2002 0.9121 0.9306 0.9121 0.9234 944,525 +0.00(+0.20%)
Apr 29, 2002 0.9215 0.9215 0.8955 0.9215 484,202 +0.00(+0.00%)
Apr 26, 2002 0.9257 0.9257 0.9102 0.9215 163,169 +0.00(+0.41%)
Apr 25, 2002 0.9234 0.9295 0.9102 0.9178 260,009 -0.01(-1.26%)
Apr 24, 2002 0.9253 0.9306 0.9083 0.9295 323,685 -0.00(-0.16%)
Apr 23, 2002 0.9310 0.9310 0.9144 0.9310 189,701 +0.00(+0.04%)
Apr 22, 2002 0.9272 0.9310 0.9087 0.9306 319,706 -0.00(-0.04%)
Apr 19, 2002 0.9268 0.9310 0.9238 0.9310 115,412 +0.01(+1.19%)
Apr 18, 2002 0.9155 0.9310 0.9046 0.9200 104,799 -0.00(-0.37%)
Apr 17, 2002 0.9291 0.9310 0.9091 0.9234 141,944 +0.00(+0.25%)
Apr 16, 2002 0.9210 0.9291 0.9072 0.9212 248,070 +0.00(+0.16%)
Apr 15, 2002 0.9008 0.9272 0.9008 0.9197 143,270 -0.00(-0.16%)
Apr 12, 2002 0.9046 0.9253 0.8959 0.9212 260,009 +0.01(+0.58%)
Apr 11, 2002 0.8876 0.9163 0.8861 0.9159 307,766 +0.02(+2.06%)
Apr 10, 2002 0.9089 0.9178 0.8974 0.8974 165,822 -0.02(-1.77%)
Apr 09, 2002 0.9264 0.9268 0.9046 0.9136 212,252 -0.01(-0.61%)
Apr 08, 2002 0.9197 0.9291 0.8970 0.9193 226,845 -0.00(-0.08%)
Apr 05, 2002 0.9046 0.9231 0.8944 0.9200 245,417 +0.02(+1.71%)
Apr 04, 2002 0.9110 0.9219 0.9008 0.9046 267,969 -0.01(-0.91%)
Apr 03, 2002 0.9193 0.9246 0.9083 0.9129 220,212 +0.00(+0.04%)
Apr 02, 2002 0.9046 0.9197 0.8861 0.9125 347,564 +0.01(+0.87%)
Apr 01, 2002 0.8970 0.9136 0.8857 0.9046 269,295 -0.01(-0.74%)
Mar 29, 2002 0.8969 0.9132 0.8969 0.9114 229,498 +0.00(+0.00%)
Mar 28, 2002 0.8969 0.9132 0.8969 0.9114 229,498 +0.01(+1.60%)
Mar 27, 2002 0.9153 0.9153 0.8861 0.8970 433,791 -0.01(-0.83%)
Mar 26, 2002 0.9183 0.9197 0.9046 0.9046 371,442 -0.02(-2.20%)
Mar 25, 2002 0.9281 0.9306 0.9046 0.9249 187,047 -0.00(-0.45%)
Mar 22, 2002 0.9155 0.9291 0.9155 0.9291 224,192 +0.01(+0.57%)
Mar 21, 2002 0.9234 0.9238 0.9121 0.9238 149,903 +0.01(+0.99%)
Mar 20, 2002 0.9215 0.9234 0.8997 0.9148 267,969 +0.01(+0.71%)
Mar 19, 2002 0.9128 0.9193 0.8989 0.9083 327,665 -0.01(-0.78%)
Mar 18, 2002 0.9140 0.9310 0.9034 0.9155 256,030 -0.02(-1.66%)
Mar 15, 2002 0.9134 0.9310 0.9008 0.9310 261,336 +0.02(+2.11%)
Mar 14, 2002 0.9197 0.9272 0.9117 0.9117 196,333 +0.00(+0.08%)
Mar 13, 2002 0.9151 0.9291 0.8995 0.9110 164,496 +0.01(+0.58%)
Mar 12, 2002 0.9234 0.9238 0.9016 0.9057 393,994 -0.01(-0.91%)
Mar 11, 2002 0.9215 0.9287 0.9046 0.9140 314,399 -0.01(-1.10%)
Mar 08, 2002 0.9072 0.9272 0.9046 0.9242 375,422 +0.01(+1.45%)
Mar 07, 2002 0.9170 0.9204 0.9046 0.9110 176,435 +0.00(+0.08%)
Mar 06, 2002 0.9140 0.9178 0.9008 0.9102 265,316 -0.01(-1.02%)
Mar 05, 2002 0.9046 0.9287 0.9016 0.9196 340,931 +0.02(+1.96%)
Mar 04, 2002 0.9197 0.9234 0.8876 0.9019 399,300 -0.02(-2.33%)
Mar 01, 2002 0.8876 0.9272 0.8876 0.9234 525,326 +0.03(+3.46%)
Feb 28, 2002 0.8959 0.8959 0.8669 0.8925 195,007 +0.01(+0.77%)
Feb 27, 2002 0.8963 0.8970 0.8669 0.8857 457,670 -0.01(-0.63%)
Feb 26, 2002 0.9074 0.9227 0.8767 0.8914 664,617 -0.02(-2.27%)
Feb 25, 2002 0.9040 0.9290 0.8880 0.9121 429,812 +0.02(+1.68%)
Feb 22, 2002 0.8876 0.9083 0.8876 0.8970 252,050 +0.01(+1.00%)
Feb 21, 2002 0.8970 0.9080 0.8801 0.8882 443,078 -0.02(-1.73%)
Feb 20, 2002 0.9046 0.9223 0.8805 0.9038 287,868 +0.01(+0.76%)
Feb 19, 2002 0.9142 0.9291 0.8970 0.8970 277,255 -0.03(-2.86%)
Feb 18, 2002 0.8957 0.9306 0.8756 0.9234 317,052 +0.00(+0.00%)
Feb 15, 2002 0.8957 0.9306 0.8756 0.9234 317,052 +0.03(+3.59%)
Feb 14, 2002 0.9151 0.9151 0.8763 0.8914 431,138 -0.01(-1.54%)
Feb 13, 2002 0.9140 0.9272 0.8989 0.9053 291,847 -0.02(-1.68%)
Feb 12, 2002 0.8914 0.9227 0.8895 0.9208 323,685 +0.03(+3.30%)
Feb 11, 2002 0.8933 0.8952 0.8744 0.8914 520,019 +0.01(+1.50%)
Feb 08, 2002 0.8835 0.9114 0.8707 0.8782 508,080 +0.03(+3.01%)
Feb 07, 2002 0.8405 0.8857 0.8386 0.8526 955,138 +0.02(+2.26%)
Feb 06, 2002 0.8995 0.9046 0.8183 0.8337 1,664,859 -0.07(-7.83%)
Feb 05, 2002 0.9208 0.9705 0.8952 0.9046 681,862 -0.04(-4.53%)
Feb 04, 2002 0.9359 0.9517 0.9087 0.9475 561,143 +0.01(+1.41%)
Feb 01, 2002 0.9328 0.9415 0.8978 0.9344 787,989 +0.00(+0.20%)
Jan 31, 2002 1.006 1.006 0.8857 0.9325 1,430,054 -0.07(-7.31%)
Jan 30, 2002 1.010 1.021 0.9800 1.006 488,181 -0.00(-0.41%)
Jan 29, 2002 1.014 1.033 1.003 1.010 352,870 -0.00(-0.37%)
Jan 28, 2002 1.018 1.031 1.010 1.014 321,032 +0.00(+0.34%)
Jan 25, 2002 1.025 1.026 1.008 1.010 289,194 -0.01(-1.25%)
Jan 24, 2002 1.011 1.023 1.003 1.023 355,523 +0.01(+1.46%)
Jan 23, 2002 0.9988 1.023 0.9950 1.009 554,510 +0.00(+0.04%)
Jan 22, 2002 1.023 1.036 0.9954 1.008 310,419 -0.01(-1.29%)
Jan 21, 2002 1.018 1.038 1.014 1.021 263,989 +0.00(+0.00%)
Jan 18, 2002 1.018 1.038 1.014 1.021 263,989 +0.01(+0.56%)
Jan 17, 2002 1.010 1.020 1.001 1.016 523,999 +0.01(+1.32%)
Jan 16, 2002 1.013 1.014 0.9935 1.003 325,012 -0.02(-1.48%)
Jan 15, 2002 0.9875 1.018 0.9800 1.018 339,604 +0.03(+3.09%)
Jan 14, 2002 0.9841 1.007 0.9671 0.9871 364,809 +0.01(+0.54%)
Jan 11, 2002 1.021 1.022 0.9800 0.9818 472,262 -0.02(-1.99%)
Jan 10, 2002 1.048 1.050 0.9988 1.002 563,796 -0.02(-1.92%)
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.