Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

25.68 -1.13 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 28, 2004 1.615 1.630 1.577 1.597 281,980 -0.02(-1.35%)
May 27, 2004 1.624 1.632 1.589 1.619 400,312 +0.01(+0.89%)
May 26, 2004 1.574 1.605 1.551 1.605 362,546 +0.02(+1.15%)
May 25, 2004 1.539 1.603 1.533 1.587 568,997 +0.06(+3.82%)
May 24, 2004 1.534 1.534 1.511 1.528 981,897 +0.02(+1.08%)
May 21, 2004 1.540 1.556 1.512 1.512 265,615 -0.03(-1.98%)
May 20, 2004 1.584 1.589 1.542 1.543 467,030 +0.01(+0.60%)
May 19, 2004 1.538 1.572 1.531 1.534 884,966 -0.02(-1.51%)
May 18, 2004 1.512 1.584 1.512 1.557 424,230 +0.03(+1.90%)
May 17, 2004 1.504 1.549 1.494 1.528 548,855 +0.03(+2.31%)
May 14, 2004 1.494 1.508 1.475 1.493 687,328 +0.00(+0.00%)
May 13, 2004 1.509 1.519 1.474 1.493 458,218 -0.01(-0.71%)
May 12, 2004 1.517 1.517 1.489 1.504 652,080 -0.01(-0.81%)
May 11, 2004 1.450 1.546 1.450 1.516 581,585 +0.05(+3.19%)
May 10, 2004 1.534 1.534 1.417 1.470 1,344,444 -0.04(-2.84%)
May 07, 2004 1.555 1.573 1.512 1.512 537,525 -0.04(-2.38%)
May 06, 2004 1.584 1.607 1.529 1.549 667,186 -0.06(-3.92%)
May 05, 2004 1.621 1.631 1.590 1.613 542,561 -0.02(-0.95%)
May 04, 2004 1.589 1.628 1.565 1.628 664,669 +0.04(+2.76%)
May 03, 2004 1.543 1.605 1.529 1.584 1,364,585 +0.05(+3.16%)
Apr 30, 2004 1.512 1.543 1.482 1.536 1,435,080 -0.01(-0.74%)
Apr 29, 2004 1.644 1.648 1.531 1.547 1,539,564 -0.10(-5.89%)
Apr 28, 2004 1.629 1.646 1.606 1.644 2,166,468 +0.03(+1.72%)
Apr 27, 2004 1.582 1.647 1.569 1.617 1,505,576 +0.06(+3.77%)
Apr 26, 2004 1.563 1.579 1.529 1.558 1,265,137 +0.04(+2.32%)
Apr 23, 2004 1.482 1.549 1.480 1.522 1,436,339 +0.05(+3.45%)
Apr 22, 2004 1.411 1.476 1.384 1.472 409,123 +0.09(+6.28%)
Apr 21, 2004 1.450 1.476 1.384 1.385 1,039,804 -0.09(-5.89%)
Apr 20, 2004 1.431 1.485 1.431 1.471 642,009 +0.02(+1.67%)
Apr 19, 2004 1.494 1.509 1.439 1.447 580,326 -0.04(-2.83%)
Apr 16, 2004 1.468 1.507 1.396 1.489 644,527 +0.02(+1.57%)
Apr 15, 2004 1.352 1.466 1.352 1.466 1,154,358 +0.11(+8.05%)
Apr 14, 2004 1.430 1.448 1.315 1.357 3,264,179 -0.09(-6.00%)
Apr 13, 2004 1.507 1.509 1.437 1.443 1,734,685 -0.09(-5.93%)
Apr 12, 2004 1.596 1.596 1.472 1.534 1,190,865 -0.04(-2.47%)
Apr 08, 2004 1.589 1.593 1.557 1.573 373,876 +0.02(+1.07%)
Apr 07, 2004 1.541 1.567 1.519 1.557 344,922 +0.03(+2.30%)
Apr 06, 2004 1.522 1.565 1.519 1.522 448,148 -0.03(-2.12%)
Apr 05, 2004 1.588 1.588 1.534 1.555 429,265 -0.03(-2.15%)
Apr 02, 2004 1.616 1.616 1.549 1.589 441,853 +0.00(+0.28%)
Apr 01, 2004 1.589 1.601 1.583 1.584 777,964 -0.00(-0.28%)
Mar 31, 2004 1.534 1.589 1.534 1.589 468,289 +0.05(+3.41%)
Mar 30, 2004 1.521 1.536 1.499 1.536 577,808 +0.02(+1.52%)
Mar 29, 2004 1.520 1.536 1.502 1.513 665,927 +0.01(+0.39%)
Mar 26, 2004 1.535 1.535 1.505 1.507 624,386 -0.01(-0.45%)
Mar 25, 2004 1.531 1.549 1.510 1.514 746,493 -0.03(-1.90%)
Mar 24, 2004 1.529 1.561 1.511 1.543 377,652 +0.02(+1.09%)
Mar 23, 2004 1.549 1.549 1.509 1.527 284,498 -0.01(-0.80%)
Mar 22, 2004 1.506 1.539 1.497 1.539 351,217 +0.03(+2.16%)
Mar 19, 2004 1.534 1.569 1.499 1.507 519,902 -0.03(-1.76%)
Mar 18, 2004 1.510 1.534 1.509 1.534 436,818 +0.02(+1.20%)
Mar 17, 2004 1.533 1.534 1.507 1.515 352,476 -0.00(-0.10%)
Mar 16, 2004 1.532 1.532 1.502 1.517 362,546 +0.03(+1.81%)
Mar 15, 2004 1.520 1.534 1.480 1.490 619,350 -0.04(-2.47%)
Mar 12, 2004 1.479 1.544 1.476 1.528 370,099 +0.04(+2.42%)
Mar 11, 2004 1.518 1.549 1.489 1.491 1,110,299 -0.05(-3.35%)
Mar 10, 2004 1.618 1.625 1.533 1.543 684,810 -0.01(-0.36%)
Mar 09, 2004 1.531 1.567 1.528 1.549 522,419 -0.01(-0.43%)
Mar 08, 2004 1.532 1.585 1.512 1.555 1,044,839 +0.03(+2.11%)
Mar 05, 2004 1.534 1.544 1.515 1.523 555,149 -0.01(-0.55%)
Mar 04, 2004 1.543 1.544 1.529 1.532 409,123 -0.01(-0.77%)
Mar 03, 2004 1.545 1.547 1.515 1.543 596,691 -0.00(-0.05%)
Mar 02, 2004 1.589 1.605 1.529 1.544 922,731 +0.01(+0.60%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.