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 )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2007 6.037 6.037 5.991 6.025 549,056 +0.04(+0.69%)
Mar 29, 2007 5.963 5.990 5.856 5.983 503,707 +0.09(+1.48%)
Mar 28, 2007 5.886 5.923 5.863 5.896 431,984 -0.02(-0.30%)
Mar 27, 2007 5.913 5.950 5.877 5.913 837,671 +0.11(+1.94%)
Mar 26, 2007 5.820 5.837 5.704 5.801 707,759 +0.10(+1.70%)
Mar 23, 2007 5.608 5.718 5.608 5.704 414,618 +0.06(+1.13%)
Mar 22, 2007 5.613 5.702 5.602 5.640 1,098,390 +0.04(+0.80%)
Mar 21, 2007 5.511 5.597 5.502 5.596 572,779 +0.08(+1.53%)
Mar 20, 2007 5.569 5.569 5.510 5.511 540,817 +0.00(+0.03%)
Mar 19, 2007 5.489 5.580 5.475 5.510 2,201,414 +0.01(+0.14%)
Mar 16, 2007 5.489 5.538 5.462 5.502 509,598 +0.04(+0.82%)
Mar 15, 2007 5.481 5.495 5.402 5.457 452,302 +0.02(+0.29%)
Mar 14, 2007 5.491 5.496 5.413 5.441 635,734 -0.05(-0.93%)
Mar 13, 2007 5.564 5.538 5.481 5.492 458,244 -0.07(-1.28%)
Mar 12, 2007 5.486 5.569 5.483 5.564 594,601 +0.06(+1.01%)
Mar 09, 2007 5.511 5.521 5.481 5.508 378,754 -0.01(-0.20%)
Mar 08, 2007 5.624 5.624 5.507 5.519 541,661 -0.05(-0.88%)
Mar 07, 2007 5.569 5.613 5.550 5.569 213,002 -0.03(-0.54%)
Mar 06, 2007 5.592 5.632 5.540 5.599 462,316 +0.07(+1.18%)
Mar 05, 2007 5.569 5.613 5.526 5.534 725,232 -0.06(-1.05%)
Mar 02, 2007 5.640 5.646 5.578 5.592 867,928 -0.04(-0.71%)
Mar 01, 2007 5.537 5.632 5.481 5.632 776,095 +0.12(+2.16%)
Feb 28, 2007 5.529 5.553 5.481 5.513 435,471 -0.02(-0.29%)
Feb 27, 2007 5.673 5.673 5.523 5.529 532,156 -0.13(-2.36%)
Feb 26, 2007 5.691 5.691 5.608 5.662 513,626 +0.03(+0.45%)
Feb 23, 2007 5.632 5.685 5.632 5.637 475,641 +0.00(+0.06%)
Feb 22, 2007 5.607 5.648 5.584 5.634 622,781 +0.06(+1.05%)
Feb 21, 2007 5.573 5.823 5.550 5.575 1,207,299 +0.02(+0.31%)
Feb 20, 2007 5.586 5.586 5.502 5.557 3,486,063 -0.03(-0.51%)
Feb 16, 2007 5.569 5.607 5.562 5.586 876,708 -0.01(-0.26%)
Feb 15, 2007 5.640 5.646 5.592 5.600 574,781 -0.01(-0.11%)
Feb 14, 2007 5.592 5.623 5.561 5.607 772,627 +0.01(+0.26%)
Feb 13, 2007 5.592 5.616 5.572 5.592 546,256 +0.01(+0.11%)
Feb 12, 2007 5.589 5.599 5.553 5.586 525,762 -0.01(-0.17%)
Feb 09, 2007 5.627 5.640 5.586 5.596 879,843 -0.03(-0.48%)
Feb 08, 2007 5.561 5.631 5.561 5.623 691,992 +0.03(+0.60%)
Feb 07, 2007 5.584 5.618 5.584 5.589 801,209 -0.01(-0.17%)
Feb 06, 2007 5.562 5.624 5.562 5.599 785,020 +0.04(+0.69%)
Feb 05, 2007 5.537 5.589 5.495 5.561 2,573,609 +0.01(+0.17%)
Feb 02, 2007 5.594 5.602 5.521 5.551 809,731 +0.03(+0.60%)
Feb 01, 2007 5.441 5.588 5.441 5.518 921,133 +0.08(+1.49%)
Jan 31, 2007 5.429 5.507 5.410 5.437 780,451 +0.03(+0.50%)
Jan 30, 2007 5.338 5.435 5.333 5.410 616,474 +0.05(+0.95%)
Jan 29, 2007 5.402 5.424 5.338 5.359 835,978 -0.01(-0.12%)
Jan 26, 2007 5.330 5.400 5.329 5.365 619,715 +0.03(+0.51%)
Jan 25, 2007 5.370 5.378 5.322 5.338 671,435 -0.04(-0.74%)
Jan 24, 2007 5.432 5.432 5.354 5.378 462,983 -0.01(-0.12%)
Jan 23, 2007 5.376 5.430 5.367 5.384 443,194 +0.02(+0.33%)
Jan 22, 2007 5.426 5.432 5.338 5.367 402,672 -0.01(-0.27%)
Jan 19, 2007 5.330 5.411 5.329 5.381 415,600 +0.03(+0.47%)
Jan 18, 2007 5.351 5.434 5.327 5.356 647,064 -0.00(-0.06%)
Jan 17, 2007 5.424 5.424 5.330 5.359 720,612 -0.01(-0.12%)
Jan 16, 2007 5.446 5.465 5.361 5.365 549,258 -0.04(-0.71%)
Jan 12, 2007 5.418 5.440 5.387 5.403 436,340 +0.01(+0.18%)
Jan 11, 2007 5.346 5.437 5.331 5.394 377,848 +0.05(+0.89%)
Jan 10, 2007 5.360 5.381 5.306 5.346 673,606 +0.00(+0.00%)
Jan 09, 2007 5.402 5.469 5.346 5.346 546,262 -0.03(-0.59%)
Jan 08, 2007 5.356 5.443 5.338 5.378 549,919 +0.02(+0.42%)
Jan 05, 2007 5.389 5.389 5.306 5.356 1,014,287 -0.01(-0.27%)
Jan 04, 2007 5.400 5.421 5.362 5.370 865,316 -0.03(-0.56%)
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.