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 )

22.35 -0.13 (-0.58%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Dec 29, 2006 5.164 5.210 5.164 5.204 476,182 +0.01(+0.26%)
Dec 28, 2006 5.201 5.253 5.164 5.191 468,316 -0.03(-0.49%)
Dec 27, 2006 5.123 5.295 5.099 5.216 615,089 +0.09(+1.82%)
Dec 26, 2006 5.120 5.164 5.064 5.123 990,790 +0.00(+0.06%)
Dec 22, 2006 5.144 5.171 5.105 5.120 1,150,590 -0.01(-0.15%)
Dec 21, 2006 5.117 5.139 5.087 5.127 1,186,361 +0.03(+0.50%)
Dec 20, 2006 5.126 5.170 5.102 5.102 986,339 -0.00(-0.09%)
Dec 19, 2006 5.174 5.180 5.103 5.106 1,016,021 -0.04(-0.73%)
Dec 18, 2006 5.277 5.334 5.129 5.144 1,590,086 -0.20(-3.67%)
Dec 15, 2006 5.286 5.340 5.251 5.340 1,213,032 +0.08(+1.52%)
Dec 14, 2006 5.322 5.322 5.227 5.260 1,022,754 -0.02(-0.40%)
Dec 13, 2006 5.310 5.313 5.254 5.281 671,886 -0.00(-0.06%)
Dec 12, 2006 5.296 5.321 5.247 5.284 506,495 -0.02(-0.37%)
Dec 11, 2006 5.337 5.342 5.295 5.304 538,930 -0.04(-0.71%)
Dec 08, 2006 5.352 5.406 5.319 5.342 504,047 -0.03(-0.56%)
Dec 07, 2006 5.337 5.414 5.308 5.372 1,206,207 +0.07(+1.25%)
Dec 06, 2006 5.290 5.331 5.216 5.305 880,478 +0.03(+0.49%)
Dec 05, 2006 5.228 5.290 5.228 5.280 991,546 +0.08(+1.51%)
Dec 04, 2006 5.200 5.204 5.156 5.201 814,739 +0.04(+0.73%)
Dec 01, 2006 5.213 5.213 5.138 5.164 851,917 +0.00(+0.03%)
Nov 30, 2006 5.189 5.227 5.156 5.162 1,059,938 -0.04(-0.81%)
Nov 29, 2006 5.197 5.231 5.176 5.204 687,925 +0.01(+0.15%)
Nov 28, 2006 5.173 5.235 5.173 5.197 453,226 +0.00(+0.06%)
Nov 27, 2006 5.277 5.277 5.171 5.194 698,252 -0.05(-0.89%)
Nov 24, 2006 5.224 5.241 5.218 5.241 135,642 +0.03(+0.58%)
Nov 22, 2006 5.253 5.253 5.174 5.210 357,971 +0.00(+0.06%)
Nov 21, 2006 5.244 5.244 5.194 5.207 678,347 +0.02(+0.29%)
Nov 20, 2006 5.292 5.307 5.186 5.192 1,062,259 -0.09(-1.80%)
Nov 17, 2006 5.265 5.390 5.219 5.287 1,666,351 +0.07(+1.27%)
Nov 16, 2006 5.268 5.268 5.186 5.221 931,060 -0.03(-0.55%)
Nov 15, 2006 5.130 5.328 5.126 5.250 782,118 +0.02(+0.43%)
Nov 14, 2006 5.277 5.277 5.129 5.227 1,224,129 -0.01(-0.14%)
Nov 13, 2006 5.171 5.241 5.171 5.235 571,391 +0.02(+0.40%)
Nov 10, 2006 5.188 5.239 5.164 5.213 553,701 +0.01(+0.12%)
Nov 09, 2006 5.274 5.275 5.182 5.207 606,413 +0.00(+0.00%)
Nov 08, 2006 5.138 5.221 5.132 5.207 1,345,710 +0.02(+0.38%)
Nov 07, 2006 5.201 5.265 5.140 5.188 1,574,207 -0.05(-0.89%)
Nov 06, 2006 5.218 5.310 5.201 5.235 563,412 -0.02(-0.40%)
Nov 03, 2006 5.277 5.298 5.209 5.256 594,407 -0.02(-0.37%)
Nov 02, 2006 5.231 5.310 5.203 5.275 644,844 -0.05(-0.88%)
Nov 01, 2006 5.345 5.412 5.290 5.322 580,312 -0.05(-0.87%)
Oct 31, 2006 5.387 5.417 5.265 5.369 1,310,124 -0.07(-1.33%)
Oct 30, 2006 5.545 5.614 5.394 5.441 1,237,136 -0.13(-2.35%)
Oct 27, 2006 5.563 5.646 5.560 5.572 559,372 +0.01(+0.22%)
Oct 26, 2006 5.533 5.578 5.519 5.560 315,540 +0.03(+0.52%)
Oct 25, 2006 5.450 5.577 5.446 5.532 688,256 +0.08(+1.52%)
Oct 24, 2006 5.414 5.483 5.390 5.449 1,070,431 +0.06(+1.15%)
Oct 23, 2006 5.329 5.414 5.298 5.387 1,369,887 +0.08(+1.42%)
Oct 20, 2006 5.275 5.336 5.262 5.311 1,337,850 -0.03(-0.54%)
Oct 19, 2006 5.277 5.388 5.277 5.340 630,888 +0.06(+1.08%)
Oct 18, 2006 5.311 5.345 5.283 5.283 388,688 -0.03(-0.57%)
Oct 17, 2006 5.233 5.342 5.216 5.313 440,312 +0.02(+0.43%)
Oct 16, 2006 5.241 5.323 5.216 5.290 510,402 +0.03(+0.49%)
Oct 13, 2006 5.310 5.314 5.231 5.265 605,245 -0.02(-0.29%)
Oct 12, 2006 5.314 5.314 5.236 5.280 604,556 -0.00(-0.06%)
Oct 11, 2006 5.201 5.313 5.201 5.283 392,011 +0.00(+0.09%)
Oct 10, 2006 5.164 5.311 5.156 5.278 715,557 +0.07(+1.30%)
Oct 09, 2006 5.188 5.281 5.188 5.210 360,087 -0.02(-0.35%)
Oct 06, 2006 5.201 5.269 5.201 5.228 389,132 -0.01(-0.17%)
Oct 05, 2006 5.216 5.274 5.209 5.238 444,218 +0.02(+0.38%)
Oct 04, 2006 5.164 5.251 5.164 5.218 515,363 +0.02(+0.44%)
Oct 03, 2006 5.191 5.216 5.164 5.195 508,352 -0.05(-1.03%)
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.