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 )

13.82 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 1.880 1.880 1.880 1.880 250 +0.04(+2.17%)
Aug 30, 2011 1.850 1.870 1.800 1.840 2,665 +0.03(+1.66%)
Aug 29, 2011 1.790 1.810 1.760 1.810 1,690 -0.04(-2.16%)
Aug 26, 2011 1.770 1.850 1.720 1.850 4,173 +0.02(+1.09%)
Aug 25, 2011 1.810 1.870 1.810 1.830 925 +0.06(+3.39%)
Aug 24, 2011 1.950 1.951 1.730 1.770 5,412 -0.19(-9.69%)
Aug 22, 2011 2.020 1.960 1.960 1.960 2,300 -0.07(-3.45%)
Aug 19, 2011 2.000 2.030 2.000 2.030 3,495 +0.03(+1.50%)
Aug 18, 2011 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Aug 17, 2011 2.020 2.060 2.000 2.040 729 +0.04(+2.00%)
Aug 16, 2011 2.080 2.170 2.000 2.000 7,845 -0.05(-2.44%)
Aug 15, 2011 2.010 2.080 2.010 2.050 2,800 +0.00(+0.00%)
Aug 12, 2011 2.150 2.212 2.050 2.050 3,160 +0.05(+2.50%)
Aug 11, 2011 2.020 2.020 2.000 2.000 300 +0.08(+4.17%)
Aug 10, 2011 2.050 2.050 1.920 1.920 2,025 -0.13(-6.34%)
Aug 09, 2011 2.050 2.240 1.890 2.050 9,537 -0.20(-8.89%)
Aug 08, 2011 2.290 2.290 2.100 2.250 2,475 -0.05(-2.17%)
Aug 05, 2011 2.130 2.510 2.130 2.300 64,231 +0.20(+9.52%)
Aug 04, 2011 2.110 2.120 2.100 2.100 3,788 +0.00(+0.00%)
Aug 03, 2011 2.100 2.100 2.100 2.100 600 -0.01(-0.47%)
Aug 02, 2011 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Aug 01, 2011 2.100 2.110 2.100 2.110 2,706 -0.13(-5.80%)
Jul 29, 2011 2.050 2.240 2.050 2.240 7,544 +0.15(+7.18%)
Jul 28, 2011 2.250 2.250 2.050 2.090 4,105 -0.11(-5.00%)
Jul 27, 2011 2.130 2.200 2.130 2.200 300 +0.06(+2.80%)
Jul 26, 2011 2.250 2.250 2.111 2.140 6,575 -0.11(-4.89%)
Jul 25, 2011 2.250 2.280 2.184 2.250 8,508 -0.01(-0.44%)
Jul 22, 2011 2.260 2.260 2.260 2.260 2,561 -0.02(-0.88%)
Jul 21, 2011 2.280 2.280 2.260 2.280 1,681 +0.03(+1.33%)
Jul 20, 2011 2.280 2.280 2.250 2.250 1,227 +0.00(+0.00%)
Jul 19, 2011 2.250 2.280 2.250 2.250 1,782 +0.00(+0.00%)
Jul 15, 2011 2.200 2.250 2.250 2.250 2,300 +0.05(+2.27%)
Jul 14, 2011 2.320 2.330 2.184 2.200 8,450 -0.15(-6.34%)
Jul 13, 2011 2.300 2.350 2.300 2.349 5,815 +0.03(+1.21%)
Jul 12, 2011 2.510 2.510 2.320 2.321 6,689 -0.13(-5.27%)
Jul 11, 2011 2.460 2.491 2.320 2.450 2,800 +0.02(+0.82%)
Jul 08, 2011 2.450 2.500 2.310 2.430 2,940 -0.05(-2.02%)
Jul 07, 2011 2.540 2.590 2.430 2.480 6,195 -0.02(-0.80%)
Jul 06, 2011 2.430 2.580 2.430 2.500 5,150 +0.13(+5.49%)
Jul 05, 2011 2.570 2.660 2.220 2.370 18,603 -0.20(-7.78%)
Jul 01, 2011 2.590 2.620 2.522 2.570 5,500 -0.04(-1.53%)
Jun 30, 2011 2.680 2.680 2.610 2.610 5,640 -0.03(-1.14%)
Jun 29, 2011 2.960 2.960 2.546 2.640 22,747 -0.29(-9.90%)
Jun 28, 2011 3.170 3.170 2.930 2.930 12,375 -0.22(-7.13%)
Jun 27, 2011 3.200 3.510 3.150 3.155 28,345 -0.03(-0.79%)
Jun 24, 2011 3.290 3.290 3.100 3.180 12,951 -0.11(-3.34%)
Jun 23, 2011 3.800 3.800 3.290 3.290 16,570 -0.58(-14.99%)
Jun 22, 2011 3.770 3.970 3.770 3.870 8,358 -0.03(-0.77%)
Jun 21, 2011 4.380 4.850 3.850 3.900 46,787 -0.36(-8.45%)
Jun 20, 2011 3.720 4.340 3.720 4.260 46,919 +0.30(+7.58%)
Jun 17, 2011 3.420 4.300 3.420 3.960 119,427 +0.61(+18.21%)
Jun 16, 2011 3.050 3.420 2.790 3.350 43,631 +0.30(+9.84%)
Jun 15, 2011 3.200 3.400 3.000 3.050 22,383 -0.15(-4.69%)
Jun 14, 2011 2.900 3.600 2.390 3.200 139,111 +0.62(+24.03%)
Jun 13, 2011 1.800 2.710 1.750 2.580 89,676 +0.71(+37.97%)
Jun 10, 2011 2.010 2.100 1.780 1.870 18,798 -0.18(-8.78%)
Jun 09, 2011 2.110 2.110 2.010 2.050 6,531 -0.07(-3.21%)
Jun 08, 2011 2.120 2.130 2.100 2.118 5,218 -0.00(-0.09%)
Jun 07, 2011 2.200 2.200 2.120 2.120 6,727 -0.11(-4.93%)
Jun 06, 2011 2.510 2.630 2.180 2.230 9,517 -0.38(-14.56%)
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.