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 )

22.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2020 2.032 2.097 2.010 2.017 747,968 -0.01(-0.72%)
Sep 29, 2020 2.119 2.148 2.025 2.032 776,655 -0.04(-2.11%)
Sep 28, 2020 2.112 2.163 2.025 2.076 1,168,004 -0.01(-0.70%)
Sep 25, 2020 2.090 2.112 2.054 2.090 333,797 +0.01(+0.35%)
Sep 24, 2020 2.105 2.163 2.025 2.083 1,262,386 -0.04(-2.05%)
Sep 23, 2020 2.163 2.221 2.127 2.127 733,464 -0.01(-0.68%)
Sep 22, 2020 2.178 2.214 2.112 2.141 655,652 -0.01(-0.34%)
Sep 21, 2020 2.258 2.272 2.112 2.148 1,122,793 -0.17(-7.23%)
Sep 18, 2020 2.367 2.432 2.286 2.316 1,261,316 -0.03(-1.24%)
Sep 17, 2020 2.345 2.381 2.272 2.345 585,001 -0.01(-0.31%)
Sep 16, 2020 2.389 2.419 2.331 2.352 723,237 -0.03(-1.22%)
Sep 15, 2020 2.316 2.440 2.293 2.381 756,974 +0.06(+2.51%)
Sep 14, 2020 2.265 2.345 2.236 2.323 709,628 +0.05(+2.24%)
Sep 11, 2020 2.243 2.280 2.199 2.272 578,755 +0.03(+1.30%)
Sep 10, 2020 2.236 2.294 2.192 2.243 692,862 +0.02(+0.98%)
Sep 09, 2020 2.250 2.250 2.199 2.221 359,947 -0.02(-0.97%)
Sep 08, 2020 2.265 2.287 2.207 2.243 500,143 -0.01(-0.65%)
Sep 04, 2020 2.331 2.345 2.245 2.258 401,353 -0.04(-1.59%)
Sep 03, 2020 2.258 2.345 2.250 2.294 692,266 +0.02(+0.96%)
Sep 02, 2020 2.389 2.403 2.229 2.272 1,749,590 -0.14(-5.74%)
Sep 01, 2020 2.432 2.440 2.374 2.411 415,333 -0.01(-0.60%)
Aug 31, 2020 2.491 2.496 2.403 2.425 455,226 -0.07(-2.63%)
Aug 28, 2020 2.389 2.505 2.381 2.491 595,644 +0.09(+3.95%)
Aug 27, 2020 2.425 2.462 2.389 2.396 380,325 -0.01(-0.60%)
Aug 26, 2020 2.440 2.440 2.374 2.411 451,874 -0.03(-1.19%)
Aug 25, 2020 2.469 2.483 2.389 2.440 507,660 -0.02(-0.89%)
Aug 24, 2020 2.403 2.513 2.360 2.462 1,000,349 +0.07(+3.05%)
Aug 21, 2020 2.440 2.462 2.331 2.389 651,666 -0.07(-2.96%)
Aug 20, 2020 2.549 2.549 2.411 2.462 573,727 -0.03(-1.17%)
Aug 19, 2020 2.578 2.639 2.473 2.491 623,567 -0.04(-1.44%)
Aug 18, 2020 2.797 2.797 2.498 2.527 1,689,820 -0.26(-9.40%)
Aug 17, 2020 2.593 2.804 2.564 2.789 1,050,758 +0.23(+8.81%)
Aug 14, 2020 2.396 2.731 2.389 2.564 1,711,689 +0.17(+6.99%)
Aug 13, 2020 2.403 2.418 2.360 2.396 378,201 -0.01(-0.60%)
Aug 12, 2020 2.352 2.432 2.327 2.411 485,407 +0.08(+3.44%)
Aug 11, 2020 2.425 2.491 2.331 2.331 918,712 -0.09(-3.61%)
Aug 10, 2020 2.331 2.462 2.331 2.418 888,805 +0.08(+3.43%)
Aug 07, 2020 2.367 2.374 2.301 2.338 348,489 -0.04(-1.53%)
Aug 06, 2020 2.396 2.403 2.301 2.374 599,769 -0.04(-1.81%)
Aug 05, 2020 2.403 2.432 2.360 2.418 468,126 +0.04(+1.53%)
Aug 04, 2020 2.331 2.411 2.301 2.381 530,917 +0.08(+3.48%)
Aug 03, 2020 2.367 2.381 2.301 2.301 566,236 -0.09(-3.66%)
Jul 31, 2020 2.403 2.420 2.338 2.389 412,887 -0.06(-2.38%)
Jul 30, 2020 2.476 2.476 2.381 2.447 536,559 -0.04(-1.47%)
Jul 29, 2020 2.381 2.505 2.345 2.483 519,611 +0.09(+3.96%)
Jul 28, 2020 2.462 2.465 2.367 2.389 622,831 -0.10(-4.09%)
Jul 27, 2020 2.505 2.516 2.367 2.491 884,218 +0.02(+0.89%)
Jul 24, 2020 2.360 2.476 2.341 2.469 589,191 +0.11(+4.63%)
Jul 23, 2020 2.316 2.411 2.301 2.360 455,194 +0.03(+1.25%)
Jul 22, 2020 2.338 2.352 2.301 2.331 283,731 -0.03(-1.23%)
Jul 21, 2020 2.287 2.395 2.287 2.360 503,848 +0.07(+3.18%)
Jul 20, 2020 2.280 2.316 2.236 2.287 525,311 +0.00(+0.00%)
Jul 17, 2020 2.331 2.367 2.265 2.287 281,894 -0.03(-1.26%)
Jul 16, 2020 2.338 2.389 2.294 2.316 319,291 -0.05(-2.15%)
Jul 15, 2020 2.265 2.379 2.250 2.367 454,465 +0.12(+5.18%)
Jul 14, 2020 2.258 2.294 2.221 2.250 458,518 -0.01(-0.64%)
Jul 13, 2020 2.374 2.389 2.258 2.265 1,413,379 -0.09(-4.01%)
Jul 10, 2020 2.316 2.403 2.303 2.360 556,923 +0.01(+0.31%)
Jul 09, 2020 2.403 2.418 2.323 2.352 833,947 -0.07(-2.71%)
Jul 08, 2020 2.381 2.447 2.367 2.418 480,922 +0.02(+0.91%)
Jul 07, 2020 2.462 2.476 2.381 2.396 475,613 -0.09(-3.52%)
Jul 06, 2020 2.469 2.505 2.396 2.483 856,564 +0.10(+4.28%)
Jul 02, 2020 2.411 2.491 2.360 2.381 624,891 +0.01(+0.46%)
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.