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 )

13.61 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 8.990 8.990 8.490 8.490 13,583 -0.41(-4.61%)
Apr 29, 2010 9.500 9.500 8.900 8.900 44,578 -0.48(-5.12%)
Apr 28, 2010 9.350 9.380 9.290 9.380 900 -0.10(-1.05%)
Apr 27, 2010 9.580 9.580 9.480 9.480 687 +0.08(+0.85%)
Apr 26, 2010 9.340 9.490 9.300 9.400 2,851 +0.01(+0.11%)
Apr 23, 2010 9.260 9.390 9.260 9.390 1,290 +0.09(+0.97%)
Apr 22, 2010 9.300 9.300 9.130 9.300 1,100 -0.13(-1.38%)
Apr 21, 2010 9.420 9.540 9.270 9.430 3,609 +0.05(+0.53%)
Apr 20, 2010 9.470 9.470 9.370 9.380 115 +0.01(+0.11%)
Apr 19, 2010 9.530 9.530 9.010 9.370 2,104 -0.03(-0.32%)
Apr 16, 2010 10.11 10.11 9.250 9.400 16,177 -0.88(-8.56%)
Apr 15, 2010 10.34 10.35 10.02 10.28 634 -0.02(-0.19%)
Apr 14, 2010 10.38 10.38 10.04 10.30 1,992 -0.08(-0.77%)
Apr 13, 2010 11.01 11.01 10.38 10.38 8,200 -0.78(-6.99%)
Apr 12, 2010 10.83 11.53 10.83 11.16 6,099 +0.36(+3.33%)
Apr 09, 2010 10.83 10.83 10.80 10.80 1,292 +0.00(+0.00%)
Apr 08, 2010 10.62 10.87 10.62 10.80 1,100 -0.03(-0.28%)
Apr 07, 2010 10.58 10.84 10.45 10.83 1,284 +0.08(+0.74%)
Apr 06, 2010 10.88 10.88 10.75 10.75 1,337 -0.02(-0.19%)
Apr 05, 2010 10.72 10.78 10.51 10.77 2,500 +0.02(+0.19%)
Apr 01, 2010 10.75 10.75 10.75 10.75 2,400 +0.00(+0.00%)
Mar 31, 2010 10.87 10.88 10.75 10.75 3,000 -0.15(-1.38%)
Mar 30, 2010 10.88 10.90 10.75 10.90 2,360 +0.02(+0.18%)
Mar 29, 2010 11.16 11.20 10.84 10.88 5,300 +0.02(+0.15%)
Mar 26, 2010 10.91 10.91 10.81 10.86 1,801 -0.04(-0.33%)
Mar 25, 2010 10.92 10.92 10.79 10.90 4,305 +0.05(+0.46%)
Mar 24, 2010 10.88 11.09 10.85 10.85 4,123 -0.02(-0.18%)
Mar 23, 2010 10.58 10.87 10.58 10.87 4,209 +0.24(+2.26%)
Mar 22, 2010 10.65 10.85 10.50 10.63 2,600 -0.09(-0.84%)
Mar 19, 2010 11.16 11.16 10.69 10.72 12,887 -0.38(-3.42%)
Mar 18, 2010 11.27 11.31 11.06 11.10 4,312 -0.18(-1.60%)
Mar 17, 2010 11.25 11.64 11.15 11.28 27,323 +0.09(+0.80%)
Mar 16, 2010 10.17 11.19 10.10 11.19 4,568 +1.15(+11.45%)
Mar 15, 2010 9.950 10.05 9.880 10.04 3,900 +0.71(+7.61%)
Mar 12, 2010 9.600 9.600 8.650 9.330 9,470 +0.56(+6.39%)
Mar 11, 2010 8.650 8.880 8.500 8.770 19,968 +0.14(+1.62%)
Mar 10, 2010 9.110 9.130 8.540 8.630 21,440 -0.47(-5.16%)
Mar 09, 2010 9.310 9.310 8.510 9.100 21,945 -0.20(-2.15%)
Mar 08, 2010 9.410 9.490 9.200 9.300 18,600 -0.22(-2.31%)
Mar 05, 2010 9.550 9.550 9.500 9.520 5,720 +0.02(+0.21%)
Mar 04, 2010 9.590 9.590 9.410 9.500 21,000 -0.05(-0.52%)
Mar 03, 2010 9.590 9.590 9.500 9.550 2,748 +0.00(+0.00%)
Mar 02, 2010 9.450 9.590 9.450 9.550 16,782 +0.12(+1.27%)
Mar 01, 2010 9.460 9.490 9.350 9.430 5,970 -0.04(-0.42%)
Feb 26, 2010 9.290 9.470 9.290 9.470 4,000 +0.24(+2.60%)
Feb 25, 2010 9.270 9.300 9.190 9.230 6,762 -0.07(-0.75%)
Feb 24, 2010 9.350 9.350 9.280 9.300 6,191 +0.00(+0.00%)
Feb 23, 2010 9.280 9.400 9.250 9.300 5,766 +0.05(+0.54%)
Feb 22, 2010 9.490 9.490 9.220 9.250 1,418 -0.26(-2.73%)
Feb 19, 2010 9.640 9.820 9.440 9.510 1,936 -0.11(-1.14%)
Feb 18, 2010 9.620 9.720 9.620 9.620 1,807 +0.01(+0.10%)
Feb 17, 2010 9.670 9.670 9.550 9.610 1,354 -0.07(-0.72%)
Feb 16, 2010 9.570 9.880 9.570 9.680 6,615 +0.18(+1.89%)
Feb 12, 2010 9.600 9.500 9.500 9.500 8,400 -0.12(-1.25%)
Feb 11, 2010 9.550 9.950 9.500 9.620 2,847 +0.02(+0.21%)
Feb 10, 2010 9.450 9.600 9.450 9.600 3,097 +0.05(+0.52%)
Feb 09, 2010 9.740 9.740 9.320 9.550 3,826 -0.13(-1.34%)
Feb 08, 2010 10.18 10.18 9.680 9.680 2,600 -0.52(-5.10%)
Feb 05, 2010 10.50 10.50 10.13 10.20 6,913 -0.25(-2.39%)
Feb 04, 2010 11.12 11.12 10.45 10.45 3,286 -0.69(-6.19%)
Feb 03, 2010 11.17 11.22 11.02 11.14 1,400 +0.01(+0.09%)
Feb 02, 2010 11.10 11.24 11.10 11.13 3,517 -0.34(-2.96%)
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.