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 (%)
Jan 31, 2012 1.610 1.740 1.610 1.740 1,513 +0.01(+0.58%)
Jan 30, 2012 1.730 1.730 1.710 1.730 2,345 -0.01(-0.57%)
Jan 27, 2012 1.710 1.740 1.710 1.740 3,490 -0.08(-4.40%)
Jan 26, 2012 1.690 1.820 1.690 1.820 13,551 +0.13(+7.69%)
Jan 25, 2012 1.680 1.700 1.630 1.690 8,717 +0.00(+0.00%)
Jan 24, 2012 1.500 1.750 1.500 1.690 8,130 +0.19(+12.67%)
Jan 23, 2012 1.700 1.701 1.500 1.500 7,056 -0.25(-14.29%)
Jan 19, 2012 1.750 1.750 1.750 1.750 2,200 +0.00(+0.00%)
Jan 17, 2012 1.750 1.750 1.750 1.750 4,200 +0.00(+0.00%)
Jan 13, 2012 1.650 1.750 1.650 1.750 2,335 +0.03(+1.75%)
Jan 12, 2012 1.720 1.720 1.720 1.720 1,500 +0.04(+2.38%)
Jan 11, 2012 1.670 1.820 1.670 1.680 3,174 -0.14(-7.69%)
Jan 10, 2012 1.780 1.820 1.780 1.820 3,866 +0.12(+7.06%)
Jan 09, 2012 1.830 1.830 1.700 1.700 4,177 -0.08(-4.49%)
Jan 06, 2012 1.830 1.980 1.770 1.780 10,550 -0.01(-0.56%)
Jan 05, 2012 2.000 2.036 1.780 1.790 11,632 -0.26(-12.68%)
Jan 04, 2012 2.210 2.290 1.900 2.050 38,335 +0.18(+9.63%)
Dec 30, 2011 1.510 2.000 1.500 1.870 29,614 +0.36(+23.84%)
Dec 29, 2011 1.400 2.000 1.400 1.510 30,380 +0.16(+11.85%)
Dec 28, 2011 1.351 1.500 1.300 1.350 5,615 -0.15(-10.00%)
Dec 27, 2011 1.500 1.501 1.490 1.500 1,897 +0.04(+2.74%)
Dec 23, 2011 1.300 1.510 1.300 1.460 3,920 +0.03(+2.10%)
Dec 21, 2011 1.380 1.430 1.280 1.430 5,330 +0.09(+7.12%)
Dec 20, 2011 1.430 1.430 1.260 1.335 15,229 -0.05(-3.96%)
Dec 19, 2011 1.580 1.580 1.300 1.390 11,528 -0.16(-10.32%)
Dec 16, 2011 1.550 1.600 1.550 1.550 1,679 -0.07(-4.32%)
Dec 15, 2011 1.620 1.620 1.550 1.620 1,140 +0.07(+4.52%)
Dec 14, 2011 1.610 1.700 1.530 1.550 6,498 -0.06(-3.73%)
Dec 13, 2011 1.610 1.650 1.610 1.610 300 +0.00(+0.00%)
Dec 12, 2011 1.610 1.610 1.610 1.610 200 -0.11(-6.40%)
Dec 09, 2011 1.820 1.820 1.640 1.720 3,110 -0.11(-6.27%)
Dec 08, 2011 1.940 1.940 1.750 1.835 3,893 -0.10(-5.41%)
Dec 07, 2011 1.850 2.030 1.850 1.940 1,700 +0.12(+6.60%)
Dec 06, 2011 2.090 2.100 1.600 1.820 5,920 -0.38(-17.28%)
Dec 05, 2011 2.070 2.250 2.070 2.200 9,935 -0.05(-2.22%)
Dec 02, 2011 2.190 2.430 1.720 2.250 82,056 +0.30(+15.38%)
Dec 01, 2011 1.300 2.040 1.300 1.950 26,151 +0.65(+50.00%)
Nov 30, 2011 1.290 1.300 1.290 1.300 1,100 +0.01(+0.78%)
Nov 29, 2011 1.290 1.310 1.280 1.290 1,500 +0.00(+0.00%)
Nov 28, 2011 1.300 1.300 1.290 1.290 1,100 -0.06(-4.44%)
Nov 25, 2011 1.350 1.350 1.350 1.350 449 -0.02(-1.46%)
Nov 23, 2011 1.280 1.370 1.280 1.370 1,400 +0.01(+0.74%)
Nov 22, 2011 1.370 1.370 1.280 1.360 1,414 -0.02(-1.45%)
Nov 21, 2011 1.320 1.430 1.320 1.380 9,410 +0.02(+1.47%)
Nov 18, 2011 1.350 1.410 1.350 1.360 2,709 -0.03(-2.16%)
Nov 17, 2011 1.360 1.390 1.360 1.390 640 +0.03(+2.21%)
Nov 16, 2011 1.350 1.360 1.250 1.360 1,885 -0.06(-4.23%)
Nov 15, 2011 1.410 1.440 1.300 1.420 4,720 -0.08(-5.33%)
Nov 14, 2011 1.490 1.520 1.490 1.500 996 +0.03(+2.04%)
Nov 11, 2011 1.426 1.470 1.426 1.470 672 -0.03(-2.00%)
Nov 10, 2011 1.730 1.730 1.480 1.500 3,398 -0.30(-16.67%)
Nov 07, 2011 1.800 1.800 1.800 1.800 3,300 -0.06(-3.23%)
Nov 03, 2011 1.840 1.860 1.860 1.860 1,800 -0.07(-3.63%)
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.