Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

American Realty Investors (NY: ARL )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 12.85 12.85 12.85 0 -0.65(-4.81%)
Dec 28, 2017 13.50 13.50 13.43 13.50 1,994 +0.00(+0.00%)
Dec 27, 2017 13.50 13.50 13.16 13.50 908 +0.19(+1.43%)
Dec 26, 2017 13.49 13.49 13.31 13.31 765 -0.19(-1.41%)
Dec 22, 2017 13.49 13.50 13.49 13.50 488 +0.52(+4.01%)
Dec 21, 2017 12.98 12.98 12.98 12.98 365 -0.52(-3.85%)
Dec 20, 2017 13.75 13.75 13.43 13.50 1,629 +0.24(+1.81%)
Dec 19, 2017 13.25 13.44 13.25 13.26 2,367 -0.18(-1.34%)
Dec 18, 2017 13.23 13.57 13.10 13.44 8,595 +0.37(+2.83%)
Dec 15, 2017 13.40 13.41 13.07 13.07 1,468 -0.69(-5.00%)
Dec 14, 2017 14.30 14.30 13.56 13.76 3,980 -0.74(-5.12%)
Dec 13, 2017 14.24 14.50 13.99 14.50 9,409 +0.28(+1.97%)
Dec 12, 2017 13.75 14.22 13.75 14.22 4,994 +0.47(+3.42%)
Dec 11, 2017 13.16 13.75 13.16 13.75 2,535 +0.50(+3.77%)
Dec 08, 2017 11.95 13.90 11.83 13.25 5,695 +1.51(+12.86%)
Dec 07, 2017 11.70 11.91 10.58 11.74 4,770 -0.01(-0.09%)
Dec 06, 2017 11.37 11.75 11.32 11.75 4,466 +0.50(+4.44%)
Dec 05, 2017 11.10 11.25 11.10 11.25 5,611 +0.02(+0.18%)
Dec 04, 2017 11.85 11.85 11.03 11.23 4,823 -0.59(-4.99%)
Dec 01, 2017 11.60 11.82 11.60 11.82 1,662 +0.55(+4.88%)
Nov 30, 2017 11.24 11.46 11.24 11.27 397 -0.04(-0.33%)
Nov 29, 2017 11.19 11.38 11.19 11.31 4,651 +0.64(+5.98%)
Nov 27, 2017 10.67 10.67 10.67 81 +0.55(+5.42%)
Nov 24, 2017 10.12 10.12 10.12 10.12 298 +0.01(+0.11%)
Nov 22, 2017 10.69 10.69 10.11 10.11 1,176 -0.34(-3.24%)
Nov 21, 2017 10.10 10.50 10.10 10.45 6,368 +0.44(+4.38%)
Nov 20, 2017 10.01 10.01 10.01 10.01 652 +0.01(+0.10%)
Nov 17, 2017 10.02 10.02 10.00 10.00 270 +0.18(+1.84%)
Nov 16, 2017 9.880 10.00 9.710 9.820 5,103 +0.12(+1.23%)
Nov 14, 2017 9.700 9.700 9.700 14 +0.26(+2.75%)
Nov 10, 2017 9.440 9.440 9.440 7 +0.11(+1.18%)
Nov 08, 2017 9.330 9.330 9.330 4 -0.55(-5.57%)
Nov 07, 2017 9.680 9.880 9.680 9.880 338 +0.37(+3.89%)
Nov 06, 2017 9.500 9.510 9.500 9.510 1,784 +0.00(+0.00%)
Nov 03, 2017 9.490 9.510 9.490 9.510 974 +0.00(+0.00%)
Nov 02, 2017 9.490 9.510 9.490 9.510 450 +0.02(+0.21%)
Oct 31, 2017 9.490 9.490 9.490 260 -0.39(-3.95%)
Oct 30, 2017 9.950 9.950 9.880 9.880 233 -0.07(-0.70%)
Oct 27, 2017 10.01 10.05 9.831 9.950 4,307 +0.56(+5.96%)
Oct 26, 2017 9.250 9.390 9.250 9.390 979 +0.32(+3.53%)
Oct 25, 2017 9.067 9.079 9.060 9.070 1,650 +0.02(+0.22%)
Oct 24, 2017 8.900 9.050 8.900 9.050 2,314 +0.02(+0.22%)
Oct 23, 2017 9.030 9.030 9.030 9.030 200 +0.09(+1.01%)
Oct 19, 2017 8.940 8.940 8.940 6 -0.31(-3.35%)
Oct 18, 2017 8.890 9.250 8.890 9.250 3,865 +0.45(+5.11%)
Oct 17, 2017 8.750 8.800 8.750 8.800 713 +0.02(+0.23%)
Oct 12, 2017 8.780 8.780 8.780 93 +0.02(+0.23%)
Oct 11, 2017 8.750 8.760 8.750 8.760 1,539 -0.04(-0.45%)
Oct 09, 2017 8.800 8.800 8.800 12 -0.07(-0.76%)
Oct 05, 2017 8.867 37 +0.12(+1.34%)
Oct 03, 2017 8.750 96 +0.08(+0.95%)
Oct 02, 2017 8.667 8.667 8.667 8.667 208 +0.02(+0.20%)
Sep 26, 2017 8.650 67 -0.11(-1.26%)
Sep 25, 2017 8.760 8.760 8.760 8.760 242 +0.06(+0.71%)
Sep 22, 2017 8.650 8.698 8.650 8.698 309 +0.05(+0.55%)
Sep 21, 2017 8.650 8.650 8.650 8.650 415 -0.03(-0.35%)
Sep 19, 2017 8.680 20 -0.07(-0.80%)
Sep 18, 2017 8.620 8.750 8.510 8.750 5,522 +0.14(+1.63%)
Sep 15, 2017 8.130 8.610 8.100 8.610 10,065 +0.48(+5.90%)
Sep 14, 2017 8.110 8.239 8.100 8.130 3,010 +0.03(+0.37%)
Sep 13, 2017 8.150 8.250 8.100 8.100 2,062 -0.04(-0.49%)
Sep 12, 2017 8.130 8.240 8.130 8.140 2,436 -0.03(-0.37%)
Sep 11, 2017 8.280 8.280 8.170 8.170 445 -0.02(-0.24%)
Sep 08, 2017 8.235 8.235 8.169 8.190 1,853 -0.03(-0.36%)
Sep 07, 2017 8.100 8.250 8.100 8.220 1,715 +0.20(+2.49%)
Sep 06, 2017 8.020 8.040 8.020 8.020 409 +0.00(+0.00%)
Sep 05, 2017 8.050 8.050 8.000 8.020 624 -0.37(-4.41%)
Sep 01, 2017 8.400 8.455 8.390 8.390 1,767 +0.09(+1.08%)
Aug 31, 2017 8.310 8.378 8.300 8.300 3,372 +0.06(+0.73%)
Aug 30, 2017 8.000 8.330 8.000 8.240 4,694 +0.03(+0.37%)
Aug 29, 2017 8.250 8.430 8.182 8.210 6,978 -0.04(-0.48%)
Aug 28, 2017 8.150 8.492 8.040 8.250 10,680 +0.00(+0.00%)
Aug 25, 2017 8.250 8.250 8.250 8.250 321 +0.15(+1.85%)
Aug 24, 2017 8.100 8.100 8.100 8.100 148 -0.15(-1.82%)
Aug 18, 2017 8.250 3 -0.37(-4.29%)
Aug 17, 2017 8.006 8.620 8.000 8.620 744 -0.00(-0.00%)
Aug 14, 2017 8.620 5 +0.19(+2.25%)
Aug 11, 2017 8.430 8.430 8.430 8.430 100 -0.04(-0.53%)
Aug 09, 2017 8.475 8.475 8.475 0 +0.04(+0.42%)
Aug 04, 2017 8.439 99 +0.19(+2.29%)
Aug 03, 2017 8.268 8.268 8.188 8.250 4,239 +0.08(+0.98%)
Aug 02, 2017 8.190 8.190 8.150 8.170 1,163 -0.41(-4.78%)
Aug 01, 2017 8.580 8.580 8.580 8.580 406 +0.00(+0.00%)
Jul 31, 2017 8.540 8.580 8.540 8.580 418 +0.04(+0.47%)
Jul 27, 2017 8.540 22 -0.09(-1.04%)
Jul 26, 2017 8.639 8.640 8.620 8.630 1,119 +0.00(+0.00%)
Jul 25, 2017 8.500 8.900 8.500 8.630 1,874 +0.14(+1.65%)
Jul 21, 2017 8.490 17 -0.16(-1.87%)
Jul 19, 2017 8.652 8.652 8.652 0 +0.14(+1.60%)
Jul 18, 2017 8.450 8.520 8.450 8.516 1,728 -0.36(-4.10%)
Jul 17, 2017 8.760 8.880 8.710 8.880 300 +0.13(+1.49%)
Jul 14, 2017 8.580 8.750 8.560 8.750 1,653 +0.19(+2.22%)
Jul 13, 2017 8.650 8.840 8.560 8.560 7,685 -0.09(-1.04%)
Jul 12, 2017 8.550 8.844 8.550 8.650 14,311 +0.16(+1.89%)
Jul 11, 2017 8.667 8.950 8.489 8.489 9,258 +0.12(+1.42%)
Jul 10, 2017 8.360 8.730 8.360 8.370 2,328 +0.01(+0.12%)
Jul 07, 2017 8.250 8.390 8.250 8.360 1,025 -0.24(-2.79%)
Jul 06, 2017 8.010 8.626 8.010 8.600 2,473 -0.33(-3.71%)
Jul 05, 2017 8.400 8.950 8.400 8.931 5,239 +0.59(+7.09%)
Jul 03, 2017 8.530 8.570 8.340 8.340 1,098 -0.18(-2.16%)
Jun 30, 2017 8.850 8.937 8.524 8.524 4,102 -0.13(-1.45%)
Jun 29, 2017 8.536 8.650 8.536 8.650 304 -0.07(-0.80%)
Jun 28, 2017 8.850 8.850 8.500 8.720 4,677 -0.06(-0.71%)
Jun 27, 2017 8.782 8.782 8.782 8.782 1,053 -0.14(-1.54%)
Jun 26, 2017 9.100 9.100 8.920 8.920 252 -0.18(-1.98%)
Jun 23, 2017 8.790 9.100 8.590 9.100 1,190 +0.08(+0.92%)
Jun 22, 2017 9.017 9.017 9.017 9.017 238 +0.09(+0.98%)
Jun 21, 2017 8.789 8.950 8.789 8.930 905 +0.02(+0.17%)
Jun 19, 2017 8.915 8.915 8.915 0 +0.06(+0.73%)
Jun 16, 2017 8.850 8.850 8.850 8.850 1,417 -0.24(-2.64%)
Jun 14, 2017 9.090 20 +0.12(+1.34%)
Jun 13, 2017 9.370 9.370 8.970 8.970 731 -0.40(-4.27%)
Jun 12, 2017 9.615 9.674 9.370 9.370 1,039 -0.30(-3.10%)
Jun 09, 2017 9.670 9.670 9.459 9.670 1,280 -0.32(-3.20%)
Jun 08, 2017 9.990 9.990 9.990 9.990 178 +0.00(+0.00%)
Jun 07, 2017 9.710 9.990 9.710 9.990 38,344 +0.28(+2.88%)
Jun 06, 2017 8.999 9.710 8.999 9.710 12,527 +0.71(+7.89%)
Jun 05, 2017 9.000 9.000 8.734 9.000 2,970 +0.05(+0.56%)
Jun 02, 2017 8.490 8.950 8.490 8.950 3,694 +0.45(+5.29%)
Jun 01, 2017 8.230 8.500 8.220 8.500 7,562 +0.28(+3.41%)
May 31, 2017 7.930 8.220 7.930 8.220 1,242 +0.27(+3.40%)
May 30, 2017 7.550 7.950 7.550 7.950 3,314 +0.32(+4.19%)
May 26, 2017 7.630 7.630 7.630 7.630 160 -0.02(-0.26%)
May 25, 2017 7.650 7.650 7.251 7.650 836 +0.11(+1.43%)
May 22, 2017 7.542 109 -0.17(-2.18%)
May 19, 2017 7.710 7.710 7.710 7.710 287 +0.09(+1.18%)
May 17, 2017 7.620 24 +0.13(+1.74%)
May 16, 2017 7.374 7.490 7.300 7.490 1,579 -0.05(-0.66%)
May 15, 2017 7.250 7.540 7.250 7.540 1,137 +0.15(+2.02%)
May 09, 2017 7.390 76 +0.06(+0.89%)
May 08, 2017 7.460 7.535 7.000 7.325 9,918 -0.30(-4.00%)
May 04, 2017 7.630 18 -0.16(-2.05%)
May 02, 2017 7.790 7.790 7.790 0 +0.12(+1.59%)
Apr 28, 2017 7.668 5 -0.05(-0.67%)
Apr 27, 2017 7.720 7.720 7.720 7.720 249 -0.03(-0.38%)
Apr 24, 2017 7.749 7.749 7.749 0 +0.06(+0.77%)
Apr 20, 2017 7.690 14 +0.02(+0.26%)
Apr 19, 2017 7.650 7.843 7.650 7.670 755 -0.04(-0.52%)
Apr 18, 2017 7.630 7.720 7.630 7.710 1,946 +0.15(+1.98%)
Apr 17, 2017 8.140 8.140 7.560 7.560 4,020 -0.58(-7.13%)
Apr 13, 2017 8.141 8.141 8.140 8.140 2,483 -0.01(-0.12%)
Apr 10, 2017 8.150 1,368 +0.17(+2.13%)
Apr 05, 2017 7.980 609 +0.08(+1.01%)
Apr 04, 2017 7.780 7.900 7.780 7.900 534 -0.10(-1.25%)
Apr 03, 2017 8.010 8.110 8.000 8.000 1,382 -0.04(-0.50%)
Mar 31, 2017 7.968 8.290 7.908 8.040 986 -0.02(-0.21%)
Mar 30, 2017 7.880 8.230 7.880 8.057 4,077 +0.54(+7.14%)
Mar 29, 2017 8.090 8.120 7.508 7.520 3,915 -0.39(-4.87%)
Mar 27, 2017 7.905 203 +0.08(+1.09%)
Mar 24, 2017 7.720 7.900 7.720 7.820 1,641 +0.36(+4.83%)
Mar 23, 2017 7.380 7.470 7.380 7.460 361 -0.08(-1.09%)
Mar 22, 2017 7.545 7.545 7.542 7.542 878 -0.12(-1.54%)
Mar 21, 2017 7.660 7.660 7.660 7.660 134 +0.14(+1.80%)
Mar 20, 2017 7.520 8.550 7.370 7.525 7,816 -0.27(-3.40%)
Mar 17, 2017 7.250 8.000 7.130 7.790 10,835 +0.37(+4.99%)
Mar 16, 2017 7.350 7.450 7.100 7.420 6,006 +0.35(+4.95%)
Mar 15, 2017 6.800 7.340 6.800 7.070 4,900 +0.55(+8.44%)
Mar 14, 2017 6.400 6.530 6.400 6.520 4,275 +0.12(+1.87%)
Mar 13, 2017 6.680 6.820 6.300 6.400 7,368 -0.27(-4.05%)
Mar 10, 2017 7.000 7.115 6.670 6.670 3,740 -0.33(-4.71%)
Mar 09, 2017 7.000 7.258 7.000 7.000 4,992 -0.01(-0.14%)
Mar 08, 2017 7.000 7.250 7.000 7.010 2,745 +0.01(+0.14%)
Mar 07, 2017 7.000 7.230 6.814 7.000 2,066 -0.03(-0.43%)
Mar 06, 2017 8.160 8.160 6.950 7.030 4,047 -1.05(-13.00%)
Mar 03, 2017 7.900 8.320 7.660 8.080 996 +0.18(+2.28%)
Mar 02, 2017 7.750 7.900 7.694 7.900 1,850 +0.14(+1.80%)
Mar 01, 2017 7.300 7.880 7.061 7.760 6,379 +0.26(+3.47%)
Feb 28, 2017 7.270 7.500 6.959 7.500 5,806 +0.20(+2.74%)
Feb 27, 2017 7.310 7.330 6.990 7.300 4,647 +0.07(+0.97%)
Feb 24, 2017 8.399 8.660 6.260 7.230 33,677 -1.42(-16.42%)
Feb 23, 2017 8.491 8.910 8.491 8.650 1,110 -0.25(-2.81%)
Feb 22, 2017 9.050 9.100 8.900 8.900 2,063 -0.35(-3.78%)
Feb 21, 2017 9.050 9.250 9.050 9.250 1,412 +0.14(+1.54%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.34(-3.60%)
Feb 16, 2017 9.370 9.450 9.134 9.450 3,186 +0.41(+4.54%)
Feb 15, 2017 9.200 9.380 9.030 9.040 4,947 +0.31(+3.54%)
Feb 14, 2017 9.470 9.470 8.730 8.731 7,514 -0.84(-8.77%)
Feb 13, 2017 9.660 9.850 9.520 9.570 12,280 +0.80(+9.12%)
Feb 10, 2017 8.200 9.170 8.200 8.770 6,971 +0.57(+6.95%)
Feb 09, 2017 8.350 8.500 8.200 8.200 6,153 +0.05(+0.61%)
Feb 08, 2017 7.050 8.450 7.050 8.150 10,553 +1.07(+15.17%)
Feb 07, 2017 7.020 7.130 7.020 7.076 1,713 +0.18(+2.56%)
Feb 06, 2017 6.710 6.900 6.524 6.900 1,576 +0.07(+0.95%)
Feb 03, 2017 6.785 6.835 6.785 6.835 928 -0.06(-0.84%)
Feb 02, 2017 6.920 6.920 6.866 6.893 771 +0.06(+0.81%)
Feb 01, 2017 6.720 6.838 6.720 6.838 1,081 +0.06(+0.88%)
Jan 31, 2017 6.370 6.832 6.368 6.778 7,906 +0.28(+4.28%)
Jan 30, 2017 6.210 6.500 6.210 6.500 4,484 +0.30(+4.84%)
Jan 27, 2017 6.200 6.200 6.200 6.200 315 -0.03(-0.51%)
Jan 26, 2017 6.232 6.232 6.232 6.232 350 -0.02(-0.29%)
Jan 25, 2017 6.220 6.410 6.220 6.250 4,911 +0.03(+0.44%)
Jan 24, 2017 6.248 6.415 6.223 6.223 2,892 +0.05(+0.86%)
Jan 23, 2017 6.170 6.170 6.170 6.170 142 -0.01(-0.16%)
Jan 20, 2017 6.180 6.285 6.180 6.180 1,615 -0.08(-1.28%)
Jan 19, 2017 6.200 6.332 6.200 6.260 1,278 +0.12(+1.94%)
Jan 18, 2017 5.934 6.255 5.934 6.141 2,288 +0.35(+6.06%)
Jan 17, 2017 5.700 5.790 5.700 5.790 248 +0.22(+4.01%)
Jan 13, 2017 5.567 5.567 5.567 0 -0.18(-3.19%)
Jan 12, 2017 5.703 5.750 5.603 5.750 505 +0.00(+0.00%)
Jan 11, 2017 5.750 5.750 5.750 5.750 165 -0.09(-1.54%)
Jan 10, 2017 5.550 5.950 5.550 5.840 4,326 +0.28(+5.05%)
Jan 09, 2017 5.500 5.559 5.500 5.559 1,061 +0.05(+0.90%)
Jan 06, 2017 5.510 5.510 5.510 5.510 150 +0.10(+1.85%)
Jan 05, 2017 5.250 5.410 5.250 5.410 2,283 +0.19(+3.62%)
Jan 04, 2017 5.250 5.250 5.221 5.221 1,410 +0.04(+0.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.