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 (%)
Jul 31, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Jul 28, 2006 8.750 8.750 8.750 8.750 1,300 +0.00(+0.00%)
Jul 27, 2006 8.750 8.750 8.750 8.750 100 -0.01(-0.11%)
Jul 26, 2006 8.760 8.760 8.760 8.760 100 +0.00(+0.00%)
Jul 25, 2006 8.760 8.760 8.750 8.760 1,200 -0.11(-1.24%)
Jul 24, 2006 8.750 8.870 8.750 8.870 500 +0.03(+0.34%)
Jul 21, 2006 8.850 8.850 8.800 8.840 1,500 -0.01(-0.11%)
Jul 20, 2006 8.850 8.850 8.850 8.850 100 -0.04(-0.45%)
Jul 19, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Jul 18, 2006 8.850 8.890 8.830 8.890 600 +0.01(+0.11%)
Jul 17, 2006 8.850 8.890 8.850 8.880 1,600 +0.03(+0.34%)
Jul 14, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 13, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 12, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 11, 2006 8.750 8.900 8.750 8.850 1,500 -0.05(-0.56%)
Jul 10, 2006 8.900 8.900 8.900 8.900 500 +0.15(+1.71%)
Jul 07, 2006 8.720 8.750 8.720 8.750 400 +0.05(+0.57%)
Jul 06, 2006 8.800 8.800 8.650 8.700 1,100 -0.09(-1.02%)
Jul 05, 2006 8.790 8.790 8.790 8.790 0 +0.00(+0.00%)
Jul 03, 2006 8.600 8.790 8.600 8.790 700 +0.21(+2.45%)
Jun 30, 2006 8.580 8.580 8.580 8.580 1,400 -0.02(-0.23%)
Jun 29, 2006 8.500 8.600 8.500 8.600 500 +0.00(+0.00%)
Jun 28, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 27, 2006 8.510 8.610 8.510 8.600 4,900 +0.05(+0.58%)
Jun 26, 2006 8.550 8.550 8.550 8.550 100 +0.00(+0.00%)
Jun 23, 2006 8.510 8.570 8.510 8.550 900 +0.18(+2.15%)
Jun 22, 2006 8.430 8.430 8.250 8.370 700 +0.04(+0.48%)
Jun 21, 2006 8.350 8.350 8.330 8.330 400 -0.14(-1.69%)
Jun 20, 2006 8.500 8.500 8.450 8.473 3,100 -0.43(-4.80%)
Jun 19, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 16, 2006 8.900 8.900 8.900 8.900 200 -0.10(-1.11%)
Jun 15, 2006 9.010 9.010 8.900 9.000 800 +0.00(+0.00%)
Jun 14, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 13, 2006 9.110 9.110 9.000 9.000 800 -0.23(-2.52%)
Jun 12, 2006 9.210 9.233 9.210 9.233 200 -0.01(-0.08%)
Jun 09, 2006 9.240 9.240 9.240 9.240 400 -0.01(-0.11%)
Jun 08, 2006 9.250 9.250 9.250 9.250 100 -0.05(-0.54%)
Jun 07, 2006 9.270 9.300 9.270 9.300 1,400 +0.03(+0.32%)
Jun 06, 2006 9.270 9.270 9.270 9.270 0 +0.00(+0.00%)
Jun 05, 2006 9.270 9.300 9.270 9.270 1,700 +0.06(+0.65%)
Jun 02, 2006 9.210 9.210 9.210 9.210 1,000 -0.09(-0.97%)
Jun 01, 2006 9.500 9.500 9.300 9.300 2,100 -0.10(-1.06%)
May 31, 2006 9.390 9.400 9.390 9.400 800 +0.06(+0.64%)
May 30, 2006 9.340 9.340 9.340 9.340 500 +0.05(+0.54%)
May 26, 2006 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
May 25, 2006 9.290 9.290 9.290 9.290 2,800 -0.04(-0.43%)
May 24, 2006 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
May 23, 2006 9.330 9.330 9.330 9.330 400 -0.06(-0.64%)
May 22, 2006 9.400 9.400 9.390 9.390 900 -0.01(-0.11%)
May 19, 2006 9.400 9.400 9.400 9.400 300 +0.05(+0.53%)
May 18, 2006 9.350 9.350 9.350 9.350 100 +0.00(+0.00%)
May 17, 2006 9.350 9.360 9.350 9.350 2,000 -0.10(-1.06%)
May 16, 2006 9.620 9.620 9.400 9.450 11,300 -0.21(-2.17%)
May 15, 2006 9.700 9.700 9.650 9.660 5,600 -0.05(-0.51%)
May 12, 2006 9.690 9.710 9.690 9.710 3,300 +0.07(+0.73%)
May 11, 2006 9.650 9.650 9.640 9.640 5,100 -0.03(-0.31%)
May 10, 2006 9.670 9.670 9.670 9.670 2,900 +0.00(+0.00%)
May 09, 2006 9.670 9.670 9.670 9.670 200 +0.01(+0.10%)
May 08, 2006 9.660 9.660 9.660 9.660 3,500 +0.02(+0.21%)
May 05, 2006 9.660 9.660 9.640 9.640 400 +0.08(+0.84%)
May 04, 2006 9.570 9.570 9.560 9.560 400 -0.02(-0.21%)
May 03, 2006 9.510 9.580 9.510 9.580 3,100 +0.02(+0.21%)
May 02, 2006 9.600 9.600 9.560 9.560 10,900 +0.00(+0.00%)
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.