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, 2008 7.573 7.573 7.421 7.483 535,050 -0.09(-1.21%)
Jul 30, 2008 7.129 7.660 7.129 7.575 832,588 +0.37(+5.20%)
Jul 29, 2008 7.200 7.287 7.127 7.200 511,503 +0.16(+2.30%)
Jul 28, 2008 6.722 7.301 6.595 7.039 1,272,066 +0.14(+2.10%)
Jul 25, 2008 6.977 7.221 6.859 6.894 1,453,305 -0.02(-0.31%)
Jul 24, 2008 6.874 7.096 6.840 6.916 818,613 +0.03(+0.38%)
Jul 23, 2008 7.081 7.081 6.874 6.890 804,014 -0.24(-3.38%)
Jul 22, 2008 7.266 7.266 7.090 7.130 599,834 -0.19(-2.57%)
Jul 21, 2008 6.952 7.353 6.921 7.318 746,588 +0.29(+4.09%)
Jul 18, 2008 7.169 7.301 6.944 7.031 761,181 -0.17(-2.41%)
Jul 17, 2008 7.573 7.663 7.185 7.205 1,636,352 -0.38(-5.04%)
Jul 16, 2008 7.851 7.923 7.573 7.587 748,287 -0.23(-2.88%)
Jul 15, 2008 7.960 8.058 7.794 7.812 491,251 -0.27(-3.29%)
Jul 14, 2008 8.114 8.171 8.008 8.078 516,949 +0.10(+1.25%)
Jul 11, 2008 7.851 8.115 7.736 7.979 701,702 +0.05(+0.63%)
Jul 10, 2008 7.638 8.025 7.536 7.929 796,527 +0.30(+3.91%)
Jul 09, 2008 7.362 7.680 7.362 7.631 908,341 +0.27(+3.65%)
Jul 08, 2008 7.708 7.708 7.085 7.362 1,763,885 -0.35(-4.49%)
Jul 07, 2008 7.534 7.755 7.458 7.708 1,392,235 -0.00(-0.06%)
Jul 04, 2008 7.783 7.923 7.553 7.713 1,679,255 +0.00(+0.00%)
Jul 03, 2008 7.783 7.923 7.553 7.713 1,679,255 -0.19(-2.36%)
Jul 02, 2008 8.626 8.640 7.767 7.899 2,508,928 -0.66(-7.75%)
Jul 01, 2008 8.563 8.738 8.449 8.563 1,314,352 -0.09(-1.01%)
Jun 30, 2008 8.637 8.836 8.612 8.650 725,732 +0.03(+0.32%)
Jun 27, 2008 8.452 8.699 8.296 8.622 1,107,269 +0.12(+1.44%)
Jun 26, 2008 8.316 8.554 8.311 8.499 666,310 +0.10(+1.16%)
Jun 25, 2008 8.678 8.788 8.165 8.401 1,337,777 -0.39(-4.38%)
Jun 24, 2008 8.793 9.010 8.586 8.786 1,124,366 -0.01(-0.07%)
Jun 23, 2008 8.651 8.903 8.599 8.793 1,052,656 +0.21(+2.39%)
Jun 20, 2008 8.549 8.672 8.350 8.588 943,346 +0.05(+0.53%)
Jun 19, 2008 8.462 8.681 8.376 8.543 1,281,774 +0.00(+0.04%)
Jun 18, 2008 8.327 8.544 8.196 8.539 1,224,966 +0.18(+2.17%)
Jun 17, 2008 8.246 8.386 8.217 8.358 616,789 +0.07(+0.82%)
Jun 16, 2008 8.490 8.521 8.164 8.290 955,358 -0.20(-2.37%)
Jun 13, 2008 8.233 8.536 8.078 8.491 1,982,047 +0.36(+4.37%)
Jun 12, 2008 7.798 8.210 7.798 8.136 1,815,717 +0.37(+4.74%)
Jun 11, 2008 7.583 7.797 7.363 7.767 1,191,550 +0.16(+2.15%)
Jun 10, 2008 7.564 7.744 7.447 7.604 445,503 -0.04(-0.57%)
Jun 09, 2008 7.638 7.744 7.537 7.648 611,247 +0.04(+0.51%)
Jun 06, 2008 7.603 7.690 7.564 7.609 595,701 +0.00(+0.00%)
Jun 05, 2008 7.447 7.621 7.415 7.609 536,634 +0.19(+2.62%)
Jun 04, 2008 7.505 7.506 7.363 7.415 531,986 -0.12(-1.59%)
Jun 03, 2008 7.584 7.727 7.407 7.534 1,572,315 -0.06(-0.82%)
Jun 02, 2008 7.186 7.600 7.148 7.597 1,541,680 +0.49(+6.86%)
May 30, 2008 7.045 7.140 6.975 7.109 700,228 +0.16(+2.37%)
May 29, 2008 6.913 7.003 6.913 6.944 543,051 -0.05(-0.78%)
May 28, 2008 6.992 7.098 6.953 6.998 664,031 -0.04(-0.53%)
May 27, 2008 6.989 7.056 6.946 7.036 390,909 +0.05(+0.67%)
May 26, 2008 7.325 7.328 6.913 6.989 827,046 +0.00(+0.00%)
May 23, 2008 7.325 7.328 6.913 6.989 827,046 -0.33(-4.48%)
May 22, 2008 7.322 7.485 7.200 7.317 732,877 -0.02(-0.32%)
May 21, 2008 7.450 7.583 7.332 7.340 734,409 -0.07(-0.92%)
May 20, 2008 7.443 7.482 7.353 7.409 532,031 -0.02(-0.33%)
May 19, 2008 7.332 7.457 7.249 7.433 1,053,486 +0.19(+2.64%)
May 16, 2008 7.138 7.311 7.039 7.242 1,179,706 +0.16(+2.24%)
May 15, 2008 7.045 7.104 6.913 7.084 997,483 +0.20(+2.86%)
May 14, 2008 6.974 7.033 6.863 6.887 546,263 -0.03(-0.38%)
May 13, 2008 6.969 7.062 6.837 6.913 756,887 -0.07(-1.00%)
May 12, 2008 7.002 7.025 6.868 6.983 676,313 -0.00(-0.02%)
May 09, 2008 6.896 7.029 6.890 6.984 866,197 +0.05(+0.74%)
May 08, 2008 6.727 7.022 6.680 6.933 1,186,388 -0.02(-0.27%)
May 07, 2008 6.897 6.952 6.776 6.952 726,884 +0.08(+1.13%)
May 06, 2008 6.546 6.882 6.546 6.874 653,507 +0.10(+1.51%)
May 05, 2008 6.602 6.801 6.557 6.772 880,584 +0.29(+4.46%)
May 02, 2008 6.430 6.579 6.423 6.483 318,472 +0.06(+0.99%)
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.