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 )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2005 3.146 3.291 3.146 3.260 2,314,648 +0.12(+3.76%)
Jul 28, 2005 3.068 3.144 3.065 3.142 1,125,396 +0.09(+2.80%)
Jul 27, 2005 3.029 3.077 3.024 3.056 1,005,085 +0.08(+2.78%)
Jul 26, 2005 2.984 2.994 2.957 2.974 211,821 -0.02(-0.66%)
Jul 25, 2005 2.999 3.056 2.981 2.994 538,648 +0.00(+0.12%)
Jul 22, 2005 2.980 2.990 2.931 2.990 364,484 +0.04(+1.49%)
Jul 21, 2005 2.939 2.979 2.939 2.946 542,562 +0.01(+0.28%)
Jul 20, 2005 2.904 2.961 2.904 2.938 480,752 +0.02(+0.65%)
Jul 19, 2005 2.833 2.945 2.833 2.919 693,024 +0.09(+3.34%)
Jul 18, 2005 2.763 2.838 2.763 2.825 998,854 +0.06(+2.08%)
Jul 15, 2005 2.893 2.893 2.761 2.767 3,402,181 -0.15(-5.04%)
Jul 14, 2005 2.977 3.028 2.895 2.914 938,744 -0.07(-2.46%)
Jul 13, 2005 3.034 3.039 2.986 2.987 336,650 -0.02(-0.54%)
Jul 12, 2005 2.950 3.008 2.937 3.004 376,638 +0.05(+1.68%)
Jul 11, 2005 2.948 2.959 2.922 2.954 551,806 +0.01(+0.21%)
Jul 08, 2005 2.925 2.948 2.915 2.948 429,435 +0.02(+0.69%)
Jul 07, 2005 2.891 2.931 2.874 2.928 547,686 +0.01(+0.51%)
Jul 06, 2005 2.921 2.922 2.901 2.913 379,161 +0.01(+0.33%)
Jul 05, 2005 2.932 2.938 2.900 2.903 463,475 -0.01(-0.23%)
Jul 01, 2005 2.878 2.917 2.872 2.910 193,114 +0.04(+1.24%)
Jun 30, 2005 2.874 2.878 2.842 2.874 273,193 +0.01(+0.48%)
Jun 29, 2005 2.820 2.863 2.819 2.860 173,236 +0.04(+1.35%)
Jun 28, 2005 2.856 2.874 2.812 2.822 469,771 -0.03(-1.17%)
Jun 27, 2005 2.835 2.873 2.835 2.856 257,113 +0.01(+0.25%)
Jun 24, 2005 2.895 2.912 2.845 2.849 272,794 -0.04(-1.54%)
Jun 23, 2005 2.908 2.959 2.892 2.893 446,842 -0.02(-0.72%)
Jun 22, 2005 2.937 2.937 2.907 2.914 849,512 -0.02(-0.62%)
Jun 21, 2005 2.954 2.970 2.931 2.933 809,254 -0.02(-0.62%)
Jun 20, 2005 2.882 2.975 2.876 2.951 906,893 +0.02(+0.82%)
Jun 17, 2005 2.913 2.928 2.874 2.927 584,996 +0.04(+1.43%)
Jun 16, 2005 2.846 2.912 2.846 2.886 891,302 +0.05(+1.81%)
Jun 15, 2005 2.823 2.844 2.804 2.834 361,163 +0.03(+1.25%)
Jun 14, 2005 2.828 2.854 2.788 2.799 561,410 -0.04(-1.45%)
Jun 13, 2005 2.835 2.880 2.812 2.841 596,531 -0.00(-0.04%)
Jun 10, 2005 2.874 2.874 2.809 2.842 504,737 -0.01(-0.45%)
Jun 09, 2005 2.834 2.881 2.819 2.855 390,735 +0.01(+0.46%)
Jun 08, 2005 2.862 2.874 2.835 2.841 616,551 -0.04(-1.38%)
Jun 07, 2005 2.900 2.912 2.862 2.881 652,972 +0.00(+0.03%)
Jun 06, 2005 2.839 2.897 2.839 2.880 655,637 +0.04(+1.56%)
Jun 03, 2005 2.845 2.875 2.827 2.836 594,716 -0.01(-0.31%)
Jun 02, 2005 2.778 2.851 2.761 2.845 804,516 +0.04(+1.31%)
Jun 01, 2005 2.786 2.826 2.777 2.808 1,090,004 +0.04(+1.53%)
May 31, 2005 2.788 2.788 2.691 2.766 840,101 +0.00(+0.14%)
May 27, 2005 2.762 2.765 2.745 2.762 941,731 +0.01(+0.27%)
May 26, 2005 2.724 2.757 2.724 2.754 534,117 +0.02(+0.88%)
May 25, 2005 2.731 2.748 2.686 2.730 533,653 +0.01(+0.21%)
May 24, 2005 2.695 2.735 2.647 2.724 603,805 +0.03(+0.99%)
May 23, 2005 2.689 2.725 2.641 2.698 462,728 +0.01(+0.39%)
May 20, 2005 2.622 2.692 2.614 2.687 663,993 +0.03(+1.23%)
May 19, 2005 2.686 2.686 2.625 2.655 621,237 -0.02(-0.93%)
May 18, 2005 2.694 2.712 2.659 2.679 919,226 +0.02(+0.79%)
May 17, 2005 2.573 2.676 2.573 2.658 794,358 +0.07(+2.55%)
May 16, 2005 2.634 2.634 2.534 2.592 1,231,210 -0.03(-1.02%)
May 13, 2005 2.655 2.660 2.590 2.619 842,946 -0.05(-2.05%)
May 12, 2005 2.712 2.719 2.602 2.674 1,396,181 -0.02(-0.76%)
May 11, 2005 2.651 2.717 2.630 2.695 783,737 +0.02(+0.89%)
May 10, 2005 2.707 2.719 2.655 2.671 902,271 -0.02(-0.91%)
May 09, 2005 2.647 2.719 2.637 2.695 1,282,076 +0.07(+2.51%)
May 06, 2005 2.641 2.641 2.594 2.629 938,666 +0.04(+1.36%)
May 05, 2005 2.583 2.616 2.583 2.594 796,186 +0.00(+0.16%)
May 04, 2005 2.549 2.597 2.548 2.590 668,473 +0.01(+0.57%)
May 03, 2005 2.590 2.618 2.573 2.575 1,163,027 -0.00(-0.15%)
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.