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 )

23.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2007 6.021 6.255 6.021 6.106 922,272 +0.18(+3.03%)
Jul 30, 2007 6.031 6.284 5.881 5.926 752,715 +0.02(+0.31%)
Jul 27, 2007 5.901 5.948 5.789 5.908 749,929 +0.01(+0.13%)
Jul 26, 2007 6.035 6.305 5.614 5.901 1,423,859 -0.20(-3.31%)
Jul 25, 2007 6.196 6.322 6.073 6.103 967,316 -0.10(-1.68%)
Jul 24, 2007 6.260 6.276 6.183 6.207 352,651 -0.09(-1.39%)
Jul 23, 2007 6.308 6.457 6.246 6.294 409,953 -0.04(-0.60%)
Jul 20, 2007 6.211 6.462 6.211 6.332 519,190 +0.10(+1.60%)
Jul 19, 2007 6.239 6.352 6.211 6.233 260,235 -0.03(-0.48%)
Jul 18, 2007 6.258 6.355 6.163 6.263 431,430 -0.03(-0.43%)
Jul 17, 2007 6.439 6.465 6.269 6.290 330,358 -0.10(-1.53%)
Jul 16, 2007 6.415 6.463 6.332 6.388 457,345 -0.02(-0.31%)
Jul 13, 2007 6.380 6.456 6.302 6.407 339,239 +0.03(+0.43%)
Jul 12, 2007 6.359 6.448 6.322 6.380 281,109 +0.00(+0.00%)
Jul 11, 2007 6.480 6.480 6.326 6.380 815,144 -0.06(-0.96%)
Jul 10, 2007 6.490 6.495 6.382 6.442 557,528 -0.04(-0.56%)
Jul 09, 2007 6.486 6.694 6.436 6.478 447,435 +0.03(+0.49%)
Jul 06, 2007 6.284 6.517 6.284 6.447 231,302 +0.06(+0.95%)
Jul 05, 2007 6.294 6.438 6.294 6.386 261,747 +0.05(+0.73%)
Jul 03, 2007 6.346 6.358 6.278 6.340 204,174 +0.05(+0.80%)
Jul 02, 2007 6.394 6.394 6.219 6.290 270,377 -0.04(-0.57%)
Jun 29, 2007 6.216 6.391 6.216 6.326 664,252 +0.10(+1.57%)
Jun 28, 2007 6.160 6.373 6.151 6.228 248,561 +0.06(+0.98%)
Jun 27, 2007 6.118 6.233 6.038 6.168 599,389 -0.01(-0.15%)
Jun 26, 2007 6.350 6.371 6.107 6.177 885,061 -0.17(-2.73%)
Jun 25, 2007 6.474 6.474 6.337 6.350 357,009 -0.03(-0.43%)
Jun 22, 2007 6.483 6.516 6.352 6.377 544,475 -0.15(-2.29%)
Jun 21, 2007 6.543 6.570 6.352 6.527 455,554 -0.04(-0.62%)
Jun 20, 2007 6.784 6.799 6.567 6.567 386,035 -0.16(-2.31%)
Jun 19, 2007 6.558 6.783 6.543 6.723 656,657 +0.15(+2.27%)
Jun 18, 2007 6.619 6.673 6.554 6.573 388,024 -0.03(-0.52%)
Jun 15, 2007 6.602 6.627 6.545 6.608 392,004 +0.01(+0.09%)
Jun 14, 2007 6.536 6.628 6.474 6.602 344,911 +0.11(+1.74%)
Jun 13, 2007 6.407 6.504 6.305 6.489 323,022 +0.05(+0.84%)
Jun 12, 2007 6.332 6.435 6.214 6.435 694,465 +0.04(+0.57%)
Jun 11, 2007 6.299 6.471 6.189 6.398 307,090 +0.06(+1.02%)
Jun 08, 2007 6.202 6.334 6.181 6.334 668,689 +0.03(+0.47%)
Jun 07, 2007 6.528 6.552 6.257 6.304 832,356 -0.25(-3.86%)
Jun 06, 2007 6.701 6.759 6.536 6.557 803,927 -0.19(-2.86%)
Jun 05, 2007 6.860 6.860 6.701 6.750 333,615 -0.08(-1.17%)
Jun 04, 2007 6.603 6.834 6.576 6.830 846,829 +0.16(+2.42%)
Jun 01, 2007 6.634 6.754 6.596 6.668 357,168 +0.05(+0.77%)
May 31, 2007 6.584 6.632 6.536 6.617 382,784 +0.05(+0.71%)
May 30, 2007 6.442 6.570 6.412 6.570 391,633 +0.08(+1.25%)
May 29, 2007 6.603 6.603 6.478 6.489 357,327 -0.07(-1.01%)
May 25, 2007 6.371 6.560 6.371 6.555 356,385 +0.18(+2.81%)
May 24, 2007 6.445 6.558 6.340 6.376 714,967 -0.07(-1.03%)
May 23, 2007 6.382 6.537 6.382 6.442 790,841 -0.02(-0.23%)
May 22, 2007 6.407 6.473 6.401 6.457 544,428 +0.06(+0.90%)
May 21, 2007 6.309 6.459 6.287 6.400 652,863 +0.14(+2.31%)
May 18, 2007 6.172 6.302 6.130 6.255 453,922 +0.13(+2.19%)
May 17, 2007 6.059 6.133 6.059 6.121 360,180 +0.01(+0.10%)
May 16, 2007 6.121 6.227 6.112 6.115 358,806 -0.02(-0.29%)
May 15, 2007 6.106 6.227 6.092 6.132 948,246 +0.05(+0.83%)
May 14, 2007 6.040 6.136 6.015 6.082 482,497 +0.01(+0.17%)
May 11, 2007 6.031 6.095 5.993 6.071 474,445 +0.04(+0.65%)
May 10, 2007 6.065 6.086 5.991 6.032 423,451 +0.01(+0.15%)
May 09, 2007 6.012 6.053 6.006 6.023 471,778 +0.00(+0.00%)
May 08, 2007 5.958 6.056 5.945 6.023 369,963 +0.02(+0.33%)
May 07, 2007 5.976 6.018 5.955 6.003 380,370 -0.02(-0.35%)
May 04, 2007 6.031 6.074 6.015 6.025 475,546 -0.02(-0.25%)
May 03, 2007 5.948 6.092 5.948 6.040 323,573 +0.09(+1.55%)
May 02, 2007 6.023 6.100 5.948 5.948 477,277 -0.06(-0.98%)
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.