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 31, 2006 5.484 5.718 5.484 5.655 483,527 +0.09(+1.65%)
Jul 28, 2006 5.515 5.659 5.492 5.563 479,478 +0.05(+0.82%)
Jul 27, 2006 5.580 5.630 5.515 5.518 305,456 -0.05(-0.84%)
Jul 26, 2006 5.636 5.636 5.478 5.565 364,987 -0.01(-0.20%)
Jul 25, 2006 5.518 5.628 5.282 5.575 657,362 +0.05(+0.87%)
Jul 24, 2006 5.484 5.616 5.478 5.527 566,296 -0.00(-0.06%)
Jul 21, 2006 5.557 5.638 5.501 5.530 449,854 -0.07(-1.19%)
Jul 20, 2006 5.619 5.659 5.554 5.597 278,252 -0.09(-1.61%)
Jul 19, 2006 5.558 5.732 5.558 5.689 539,208 +0.12(+2.09%)
Jul 18, 2006 5.530 5.605 5.453 5.572 684,193 +0.02(+0.39%)
Jul 17, 2006 5.579 5.588 5.470 5.551 579,338 -0.06(-1.00%)
Jul 14, 2006 5.608 5.638 5.532 5.607 355,743 -0.05(-0.80%)
Jul 13, 2006 5.709 5.709 5.588 5.652 372,518 -0.06(-1.03%)
Jul 12, 2006 5.771 5.801 5.625 5.711 611,343 -0.05(-0.84%)
Jul 11, 2006 5.818 5.849 5.734 5.759 220,389 -0.04(-0.64%)
Jul 10, 2006 5.748 5.810 5.748 5.796 327,490 +0.04(+0.73%)
Jul 07, 2006 5.822 5.872 5.743 5.754 362,637 -0.02(-0.43%)
Jul 06, 2006 5.852 5.900 5.771 5.779 280,846 -0.02(-0.27%)
Jul 05, 2006 5.709 5.875 5.670 5.794 734,518 +0.13(+2.33%)
Jul 03, 2006 5.628 5.739 5.628 5.662 179,313 +0.03(+0.61%)
Jun 30, 2006 5.680 5.680 5.554 5.628 414,759 +0.07(+1.34%)
Jun 29, 2006 5.513 5.563 5.464 5.554 516,260 +0.03(+0.56%)
Jun 28, 2006 5.575 5.600 5.496 5.523 378,749 -0.08(-1.44%)
Jun 27, 2006 5.591 5.687 5.549 5.603 459,008 +0.03(+0.47%)
Jun 26, 2006 5.476 5.582 5.476 5.577 283,878 +0.08(+1.53%)
Jun 23, 2006 5.515 5.593 5.474 5.493 419,104 -0.02(-0.34%)
Jun 22, 2006 5.527 5.527 5.403 5.512 293,264 +0.03(+0.51%)
Jun 21, 2006 5.358 5.557 5.358 5.484 260,743 +0.09(+1.73%)
Jun 20, 2006 5.400 5.502 5.374 5.391 264,831 -0.05(-0.83%)
Jun 19, 2006 5.360 5.474 5.341 5.436 618,727 +0.00(+0.06%)
Jun 16, 2006 5.583 5.583 5.422 5.433 838,717 -0.02(-0.40%)
Jun 15, 2006 5.420 5.527 5.394 5.454 700,852 +0.04(+0.69%)
Jun 14, 2006 5.288 5.459 5.282 5.417 392,435 +0.09(+1.63%)
Jun 13, 2006 5.431 5.445 5.321 5.330 1,080,638 -0.12(-2.14%)
Jun 12, 2006 5.426 5.479 5.426 5.447 593,815 -0.02(-0.31%)
Jun 09, 2006 5.429 5.574 5.411 5.464 381,260 -0.01(-0.11%)
Jun 08, 2006 5.593 5.594 5.381 5.470 1,267,863 -0.16(-2.90%)
Jun 07, 2006 5.748 5.763 5.526 5.633 415,409 -0.09(-1.60%)
Jun 06, 2006 5.818 5.818 5.664 5.725 426,468 -0.04(-0.62%)
Jun 05, 2006 5.857 5.864 5.711 5.760 479,259 -0.07(-1.17%)
Jun 02, 2006 5.779 5.864 5.751 5.829 348,372 +0.06(+1.10%)
Jun 01, 2006 5.861 5.861 5.686 5.765 505,381 +0.01(+0.24%)
May 31, 2006 5.683 5.787 5.683 5.751 203,543 +0.06(+1.09%)
May 30, 2006 5.863 5.863 5.642 5.689 345,076 -0.08(-1.45%)
May 26, 2006 5.652 5.869 5.652 5.773 513,389 +0.12(+2.12%)
May 25, 2006 5.650 5.742 5.574 5.653 405,212 +0.09(+1.62%)
May 24, 2006 5.540 5.707 5.443 5.563 570,538 -0.03(-0.61%)
May 23, 2006 5.746 5.784 5.589 5.597 784,683 -0.08(-1.45%)
May 22, 2006 5.701 5.771 5.457 5.680 865,527 -0.08(-1.38%)
May 19, 2006 5.942 5.942 5.620 5.759 653,127 -0.09(-1.62%)
May 18, 2006 5.855 5.990 5.787 5.854 660,800 -0.03(-0.58%)
May 17, 2006 5.987 6.073 5.788 5.888 1,075,456 -0.17(-2.75%)
May 16, 2006 6.256 6.307 5.986 6.054 508,967 -0.11(-1.76%)
May 15, 2006 6.313 6.313 6.062 6.163 1,009,984 -0.17(-2.65%)
May 12, 2006 6.369 6.391 6.059 6.330 825,005 -0.06(-1.00%)
May 11, 2006 6.447 6.548 6.369 6.394 622,904 -0.09(-1.32%)
May 10, 2006 6.626 6.626 6.417 6.480 396,130 -0.07(-1.00%)
May 09, 2006 6.402 6.554 6.402 6.545 632,258 +0.06(+0.91%)
May 08, 2006 6.570 6.678 6.424 6.486 927,234 -0.12(-1.76%)
May 05, 2006 6.435 6.630 6.385 6.602 778,317 +0.10(+1.48%)
May 04, 2006 6.525 6.539 6.447 6.506 554,883 -0.07(-1.06%)
May 03, 2006 6.758 6.758 6.344 6.576 976,613 -0.16(-2.42%)
May 02, 2006 6.759 6.796 6.605 6.739 655,875 -0.02(-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.