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 (%)
Sep 30, 2002 0.8771 0.8782 0.8669 0.8748 175,108 -0.01(-1.19%)
Sep 27, 2002 0.8669 0.8952 0.8590 0.8854 119,392 +0.01(+1.34%)
Sep 26, 2002 0.8612 0.8876 0.8480 0.8737 257,356 +0.01(+0.61%)
Sep 25, 2002 0.7723 0.8763 0.7580 0.8684 383,381 +0.04(+5.21%)
Sep 24, 2002 0.8764 0.8764 0.8198 0.8254 439,098 -0.05(-5.93%)
Sep 23, 2002 0.9114 0.9114 0.8729 0.8774 198,987 -0.03(-3.16%)
Sep 20, 2002 0.9125 0.9200 0.9050 0.9061 168,475 -0.01(-1.15%)
Sep 19, 2002 0.9102 0.9310 0.9087 0.9166 107,612 -0.00(-0.12%)
Sep 18, 2002 0.9140 0.9212 0.9083 0.9178 149,903 +0.00(+0.50%)
Sep 17, 2002 0.9080 0.9188 0.9065 0.9133 8,622,776 -0.00(-0.41%)
Sep 16, 2002 0.9182 0.9257 0.9083 0.9170 95,513 -0.01(-0.70%)
Sep 13, 2002 0.9106 0.9257 0.9106 0.9234 167,149 +0.01(+0.57%)
Sep 12, 2002 0.9223 0.9310 0.9125 0.9182 167,149 -0.01(-1.18%)
Sep 11, 2002 0.8669 0.9325 0.9170 0.9291 128,678 +0.00(+0.33%)
Sep 10, 2002 0.9057 0.9264 0.8680 0.9261 367,728 +0.01(+0.94%)
Sep 09, 2002 0.9083 0.9234 0.9065 0.9174 120,718 +0.00(+0.25%)
Sep 06, 2002 0.9234 0.9234 0.9065 0.9151 241,437 +0.01(+1.12%)
Sep 05, 2002 0.8970 0.9310 0.8910 0.9050 285,214 +0.00(+0.54%)
Sep 04, 2002 0.9125 0.9295 0.8986 0.9001 340,931 -0.01(-1.04%)
Sep 03, 2002 0.9302 0.9328 0.9050 0.9095 291,847 -0.02(-1.91%)
Aug 30, 2002 0.9272 0.9302 0.9163 0.9272 114,085 +0.01(+0.86%)
Aug 29, 2002 0.9272 0.9325 0.9163 0.9193 355,523 -0.01(-1.41%)
Aug 28, 2002 0.9244 0.9325 0.9178 0.9325 248,070 +0.01(+1.48%)
Aug 27, 2002 0.9317 0.9321 0.9166 0.9189 154,546 -0.01(-1.38%)
Aug 26, 2002 0.9264 0.9328 0.9148 0.9317 309,093 +0.01(+0.57%)
Aug 23, 2002 0.9144 0.9328 0.9099 0.9264 516,039 -0.00(-0.24%)
Aug 22, 2002 0.9219 0.9423 0.9050 0.9287 602,267 +0.01(+1.56%)
Aug 21, 2002 0.9185 0.9234 0.8970 0.9144 476,242 +0.01(+0.63%)
Aug 20, 2002 0.8989 0.9125 0.8970 0.9087 530,632 +0.02(+2.60%)
Aug 16, 2002 0.8790 0.8895 0.8790 0.8857 277,255 +0.00(+0.38%)
Aug 15, 2002 0.8948 0.9042 0.8793 0.8823 267,969 -0.01(-1.31%)
Aug 14, 2002 0.8782 0.8952 0.8650 0.8940 281,235 +0.02(+2.24%)
Aug 13, 2002 0.8812 0.8857 0.8680 0.8744 202,966 -0.01(-0.77%)
Aug 12, 2002 0.8578 0.8816 0.8578 0.8812 84,237 +0.04(+4.60%)
Aug 07, 2002 0.8349 0.8518 0.8330 0.8424 188,374 -0.00(-0.22%)
Aug 06, 2002 0.8175 0.8469 0.8175 0.8443 407,260 +0.03(+3.27%)
Aug 05, 2002 0.8149 0.8254 0.7972 0.8175 246,080 +0.01(+0.88%)
Aug 02, 2002 0.8224 0.8224 0.7990 0.8104 103,473 +0.01(+1.61%)
Aug 01, 2002 0.8179 0.8251 0.7960 0.7975 265,316 -0.02(-2.04%)
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%)
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.