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 )

22.44 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, May 9, 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 (%)
Nov 30, 2004 2.658 2.658 2.625 2.648 579,715 +0.03(+0.99%)
Nov 29, 2004 2.676 2.676 2.591 2.622 1,304,029 -0.02(-0.57%)
Nov 26, 2004 2.634 2.639 2.620 2.637 795,948 +0.02(+0.62%)
Nov 24, 2004 2.617 2.634 2.555 2.621 1,532,201 +0.01(+0.48%)
Nov 23, 2004 2.518 2.689 2.518 2.608 3,086,953 +0.09(+3.59%)
Nov 22, 2004 2.435 2.520 2.435 2.518 1,233,720 +0.09(+3.55%)
Nov 19, 2004 2.480 2.481 2.431 2.431 594,308 -0.03(-1.33%)
Nov 18, 2004 2.440 2.502 2.431 2.464 756,151 +0.01(+0.38%)
Nov 17, 2004 2.453 2.505 2.434 2.455 1,497,709 +0.00(+0.14%)
Nov 16, 2004 2.463 2.479 2.416 2.451 2,497,952 +0.09(+3.73%)
Nov 15, 2004 2.345 2.392 2.345 2.363 2,093,344 +0.01(+0.46%)
Nov 12, 2004 2.239 2.374 2.211 2.352 2,785,820 +0.11(+5.07%)
Nov 11, 2004 2.241 2.241 2.197 2.239 631,452 +0.03(+1.28%)
Nov 10, 2004 2.140 2.217 2.118 2.211 1,265,558 +0.07(+3.35%)
Nov 09, 2004 2.186 2.187 2.116 2.139 1,761,699 -0.05(-2.12%)
Nov 08, 2004 2.190 2.241 2.170 2.185 1,203,208 -0.04(-1.89%)
Nov 05, 2004 2.296 2.296 2.172 2.228 1,495,056 -0.05(-2.27%)
Nov 04, 2004 2.200 2.279 2.200 2.279 927,280 +0.04(+1.97%)
Nov 03, 2004 2.203 2.241 2.203 2.235 1,156,778 +0.04(+1.98%)
Nov 02, 2004 2.237 2.259 2.160 2.192 1,610,469 -0.04(-1.76%)
Nov 01, 2004 2.159 2.255 2.145 2.231 1,235,046 +0.05(+2.23%)
Oct 29, 2004 2.117 2.224 2.112 2.182 1,505,669 +0.01(+0.42%)
Oct 28, 2004 2.262 2.299 2.133 2.173 4,653,646 -0.17(-7.34%)
Oct 27, 2004 2.488 2.506 2.065 2.345 7,871,931 -0.12(-4.92%)
Oct 26, 2004 2.450 2.491 2.443 2.467 1,635,674 +0.03(+1.11%)
Oct 25, 2004 2.374 2.463 2.373 2.440 1,005,548 +0.07(+3.01%)
Oct 22, 2004 2.450 2.450 2.368 2.368 615,533 -0.01(-0.44%)
Oct 21, 2004 2.413 2.424 2.353 2.379 793,295 -0.02(-0.89%)
Oct 20, 2004 2.378 2.433 2.353 2.401 902,075 +0.04(+1.76%)
Oct 19, 2004 2.337 2.427 2.329 2.359 1,119,634 +0.02(+0.95%)
Oct 18, 2004 2.341 2.359 2.327 2.337 1,178,003 +0.03(+1.14%)
Oct 15, 2004 2.271 2.340 2.222 2.310 1,021,467 +0.04(+1.73%)
Oct 14, 2004 2.228 2.370 2.209 2.271 2,196,818 +0.09(+3.99%)
Oct 13, 2004 2.207 2.250 2.119 2.184 2,032,322 -0.02(-0.94%)
Oct 12, 2004 2.194 2.225 2.179 2.205 719,006 -0.01(-0.41%)
Oct 11, 2004 2.232 2.248 2.178 2.214 455,017 -0.02(-0.79%)
Oct 08, 2004 2.267 2.267 2.178 2.232 1,646,287 -0.01(-0.30%)
Oct 07, 2004 2.258 2.280 2.230 2.238 888,809 -0.00(-0.19%)
Oct 06, 2004 2.182 2.278 2.174 2.243 2,239,268 +0.07(+3.16%)
Oct 05, 2004 2.158 2.175 2.126 2.174 478,895 +0.05(+2.20%)
Oct 04, 2004 2.111 2.158 2.111 2.127 773,396 +0.01(+0.64%)
Oct 01, 2004 2.111 2.178 2.081 2.114 833,092 +0.02(+0.74%)
Sep 30, 2004 2.092 2.121 2.073 2.098 500,121 -0.01(-0.52%)
Sep 29, 2004 2.102 2.132 2.081 2.109 769,416 +0.03(+1.36%)
Sep 28, 2004 2.057 2.105 2.037 2.081 738,905 +0.04(+2.18%)
Sep 27, 2004 2.016 2.060 2.011 2.036 758,804 +0.03(+1.35%)
Sep 24, 2004 1.995 2.020 1.970 2.009 420,526 +0.02(+1.25%)
Sep 23, 2004 2.015 2.015 1.971 1.984 485,528 -0.01(-0.60%)
Sep 22, 2004 2.022 2.022 1.983 1.996 417,873 -0.00(-0.11%)
Sep 21, 2004 2.007 2.021 1.990 1.999 355,523 -0.01(-0.34%)
Sep 20, 2004 2.001 2.021 1.993 2.006 734,925 +0.00(+0.00%)
Sep 17, 2004 2.050 2.050 2.003 2.006 452,364 -0.02(-1.12%)
Sep 16, 2004 1.994 2.046 1.967 2.028 3,041,850 +0.03(+1.66%)
Sep 15, 2004 1.986 2.016 1.979 1.995 647,371 -0.02(-0.81%)
Sep 14, 2004 2.022 2.039 1.961 2.011 1,094,429 +0.04(+2.03%)
Sep 13, 2004 1.973 2.035 1.934 1.971 1,400,869 +0.06(+2.89%)
Sep 10, 2004 1.912 1.936 1.888 1.916 486,855 -0.01(-0.29%)
Sep 09, 2004 1.909 1.931 1.903 1.921 583,695 +0.03(+1.57%)
Sep 08, 2004 1.909 1.972 1.878 1.892 1,053,305 -0.04(-1.84%)
Sep 07, 2004 1.871 1.943 1.856 1.927 1,073,548 +0.07(+3.86%)
Sep 03, 2004 1.855 1.885 1.855 1.856 351,543 -0.02(-1.28%)
Sep 02, 2004 1.865 1.888 1.855 1.880 291,847 +0.01(+0.28%)
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.