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 )

22.87 +0.26 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2005 7.120 7.424 7.107 7.137 1,335,009 -0.00(-0.02%)
Sep 29, 2005 7.129 7.199 7.092 7.138 385,528 +0.00(+0.07%)
Sep 28, 2005 7.233 7.244 7.068 7.134 678,142 -0.05(-0.63%)
Sep 27, 2005 7.165 7.249 7.089 7.179 291,036 +0.03(+0.48%)
Sep 26, 2005 6.919 7.337 6.899 7.144 1,253,135 +0.30(+4.45%)
Sep 23, 2005 6.840 7.068 6.759 6.840 785,681 -0.18(-2.55%)
Sep 22, 2005 7.019 7.242 6.908 7.019 922,554 -0.13(-1.78%)
Sep 21, 2005 6.991 7.258 6.991 7.146 1,343,763 +0.11(+1.55%)
Sep 20, 2005 7.298 7.309 6.949 7.037 1,161,914 -0.19(-2.64%)
Sep 19, 2005 7.113 7.374 7.011 7.228 1,900,707 +0.25(+3.54%)
Sep 16, 2005 6.851 6.986 6.734 6.981 876,805 +3.56(+103.86%)
Sep 15, 2005 3.426 3.459 3.389 3.425 294,332 -0.00(-0.03%)
Sep 14, 2005 3.418 3.436 3.382 3.426 327,007 +0.01(+0.23%)
Sep 13, 2005 3.423 3.471 3.366 3.418 730,901 -0.03(-0.78%)
Sep 12, 2005 3.517 3.580 3.399 3.445 1,110,873 -0.09(-2.41%)
Sep 09, 2005 3.423 3.542 3.400 3.530 1,020,122 +0.10(+2.80%)
Sep 08, 2005 3.401 3.451 3.360 3.434 764,155 +0.02(+0.45%)
Sep 07, 2005 3.414 3.475 3.363 3.418 921,016 -0.01(-0.23%)
Sep 06, 2005 3.495 3.504 3.250 3.426 2,814,069 -0.05(-1.33%)
Sep 02, 2005 3.521 3.525 3.422 3.472 1,183,703 -0.08(-2.29%)
Sep 01, 2005 3.598 3.598 3.448 3.554 1,154,401 -0.02(-0.47%)
Aug 31, 2005 3.494 3.613 3.442 3.570 1,562,093 +0.10(+2.92%)
Aug 30, 2005 3.428 3.521 3.428 3.469 1,077,400 +0.01(+0.39%)
Aug 29, 2005 3.495 3.504 3.420 3.455 1,649,355 -0.04(-1.14%)
Aug 26, 2005 3.554 3.602 3.419 3.495 810,258 -0.06(-1.65%)
Aug 25, 2005 3.597 3.597 3.544 3.554 445,245 -0.03(-0.71%)
Aug 24, 2005 3.554 3.607 3.539 3.579 620,323 +0.01(+0.17%)
Aug 23, 2005 3.612 3.677 3.550 3.573 1,079,125 -0.03(-0.80%)
Aug 22, 2005 3.543 3.653 3.530 3.602 1,310,979 +0.09(+2.62%)
Aug 19, 2005 3.456 3.556 3.446 3.510 1,121,070 +0.10(+2.79%)
Aug 18, 2005 3.418 3.461 3.408 3.415 997,708 -0.03(-0.83%)
Aug 17, 2005 3.377 3.456 3.377 3.443 1,650,977 +0.02(+0.60%)
Aug 16, 2005 3.528 3.534 3.340 3.423 3,013,312 -0.12(-3.26%)
Aug 15, 2005 3.679 3.679 3.468 3.538 3,108,106 -0.20(-5.32%)
Aug 12, 2005 3.658 3.760 3.653 3.737 1,070,281 +0.05(+1.40%)
Aug 11, 2005 3.609 3.697 3.590 3.685 718,747 +0.06(+1.72%)
Aug 10, 2005 3.662 3.736 3.603 3.623 1,106,715 -0.02(-0.57%)
Aug 09, 2005 3.586 3.651 3.555 3.644 1,512,745 +0.07(+1.98%)
Aug 08, 2005 3.468 3.633 3.466 3.573 1,628,756 +0.08(+2.22%)
Aug 05, 2005 3.550 3.628 3.461 3.495 1,692,819 +0.03(+0.90%)
Aug 04, 2005 3.603 3.642 3.444 3.464 1,657,376 -0.09(-2.42%)
Aug 03, 2005 3.534 3.602 3.516 3.550 1,124,649 +0.04(+1.04%)
Aug 02, 2005 3.485 3.736 3.448 3.514 4,729,563 +0.08(+2.19%)
Aug 01, 2005 3.289 3.438 3.262 3.438 2,570,397 +0.18(+5.47%)
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%)
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.