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 )

22.09 -0.55 (-2.43%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Jan 31, 2020 6.422 6.436 6.282 6.310 893,117 -0.14(-2.16%)
Jan 30, 2020 6.491 6.533 6.289 6.450 1,181,313 -0.07(-1.07%)
Jan 29, 2020 6.491 6.659 6.443 6.519 1,080,301 +0.04(+0.65%)
Jan 28, 2020 6.547 6.750 6.394 6.477 1,329,981 +0.04(+0.65%)
Jan 27, 2020 6.736 6.840 6.275 6.436 3,370,532 -0.50(-7.15%)
Jan 24, 2020 7.099 7.099 6.868 6.931 1,857,724 -0.12(-1.68%)
Jan 23, 2020 7.168 7.189 7.008 7.050 672,709 -0.10(-1.46%)
Jan 22, 2020 7.364 7.399 7.071 7.155 1,017,957 -0.20(-2.66%)
Jan 21, 2020 7.643 7.678 7.343 7.350 912,874 -0.33(-4.27%)
Jan 17, 2020 7.734 7.804 7.615 7.678 1,174,491 -0.05(-0.63%)
Jan 16, 2020 7.880 7.992 7.713 7.727 779,068 -0.19(-2.38%)
Jan 15, 2020 7.887 8.006 7.713 7.915 1,008,621 +0.08(+0.98%)
Jan 14, 2020 7.999 8.034 7.818 7.839 439,524 -0.16(-2.01%)
Jan 13, 2020 7.936 8.055 7.915 7.999 388,102 +0.06(+0.70%)
Jan 10, 2020 8.327 8.327 7.915 7.943 824,063 -0.29(-3.56%)
Jan 09, 2020 8.139 8.243 8.055 8.236 685,031 +0.15(+1.81%)
Jan 08, 2020 8.306 8.390 8.006 8.090 807,409 -0.20(-2.36%)
Jan 07, 2020 8.250 8.366 8.132 8.285 774,260 +0.03(+0.42%)
Jan 06, 2020 8.125 8.320 8.097 8.250 704,015 +0.12(+1.46%)
Jan 03, 2020 8.160 8.167 7.968 8.132 520,770 +0.06(+0.78%)
Jan 02, 2020 7.678 8.076 7.678 8.069 1,064,244 +0.52(+6.84%)
Dec 31, 2019 7.720 7.748 7.504 7.552 1,425,349 -0.15(-1.99%)
Dec 30, 2019 7.929 8.097 7.678 7.706 1,409,985 -0.17(-2.21%)
Dec 27, 2019 7.552 7.880 7.497 7.880 1,393,544 +0.33(+4.34%)
Dec 26, 2019 7.573 7.643 7.479 7.552 937,659 -0.01(-0.18%)
Dec 24, 2019 7.392 7.573 7.336 7.566 703,434 +0.14(+1.88%)
Dec 23, 2019 7.566 7.608 7.399 7.427 1,158,608 -0.14(-1.85%)
Dec 20, 2019 7.664 7.727 7.483 7.566 3,879,918 -0.10(-1.28%)
Dec 19, 2019 7.853 8.027 7.524 7.664 784,784 -0.13(-1.61%)
Dec 18, 2019 7.343 7.846 7.343 7.790 875,011 +0.46(+6.29%)
Dec 17, 2019 7.329 7.497 7.280 7.329 1,001,790 +0.05(+0.67%)
Dec 16, 2019 6.980 7.329 6.980 7.280 1,386,306 +0.31(+4.51%)
Dec 13, 2019 7.189 7.196 6.931 6.966 1,087,385 -0.22(-3.11%)
Dec 12, 2019 6.959 7.238 6.889 7.189 1,081,875 +0.22(+3.10%)
Dec 11, 2019 7.022 7.106 6.955 6.973 881,890 -0.12(-1.67%)
Dec 10, 2019 7.078 7.162 7.015 7.092 749,588 -0.03(-0.49%)
Dec 09, 2019 6.987 7.127 6.917 7.127 950,984 +0.07(+0.99%)
Dec 06, 2019 7.155 7.175 7.043 7.057 841,971 -0.08(-1.08%)
Dec 05, 2019 7.029 7.155 6.917 7.134 929,373 +0.05(+0.69%)
Dec 04, 2019 7.175 7.245 6.987 7.085 517,269 -0.04(-0.59%)
Dec 03, 2019 6.980 7.141 6.861 7.127 967,694 +0.07(+0.99%)
Dec 02, 2019 7.350 7.417 6.956 7.057 1,259,740 -0.27(-3.71%)
Nov 29, 2019 7.406 7.462 7.245 7.329 714,465 -0.12(-1.59%)
Nov 27, 2019 7.490 7.518 7.294 7.448 941,254 -0.06(-0.74%)
Nov 26, 2019 7.755 7.839 7.420 7.504 1,158,084 -0.27(-3.50%)
Nov 25, 2019 7.629 7.873 7.573 7.776 965,975 +0.10(+1.27%)
Nov 22, 2019 7.887 8.034 7.671 7.678 769,336 -0.20(-2.48%)
Nov 21, 2019 7.873 7.950 7.622 7.873 1,194,259 +0.00(+0.00%)
Nov 20, 2019 8.090 8.090 7.825 7.873 901,493 -0.28(-3.42%)
Nov 19, 2019 8.118 8.188 7.929 8.153 1,124,140 -0.07(-0.85%)
Nov 18, 2019 8.523 8.578 8.111 8.222 1,146,995 -0.38(-4.38%)
Nov 15, 2019 8.369 8.634 8.348 8.599 1,481,079 +0.27(+3.18%)
Nov 14, 2019 8.229 8.376 8.076 8.334 695,464 +0.06(+0.76%)
Nov 13, 2019 8.404 8.509 8.160 8.271 1,080,092 -0.20(-2.39%)
Nov 12, 2019 8.362 8.585 8.299 8.474 893,216 +0.13(+1.59%)
Nov 11, 2019 8.083 8.362 7.978 8.341 1,547,946 +0.17(+2.05%)
Nov 08, 2019 8.104 8.229 7.957 8.174 1,000,423 +0.00(+0.00%)
Nov 07, 2019 8.551 8.725 7.894 8.174 1,789,173 -0.32(-3.78%)
Nov 06, 2019 8.544 8.544 8.376 8.495 1,277,423 -0.01(-0.08%)
Nov 05, 2019 8.595 8.635 8.361 8.502 1,559,854 +0.05(+0.55%)
Nov 04, 2019 8.388 8.535 8.141 8.455 1,962,103 +0.36(+4.46%)
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.