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, 2012 2.940 3.180 2.850 2.920 6,842 -0.19(-6.11%)
Apr 27, 2012 3.000 3.120 3.000 3.110 2,968 -0.07(-2.32%)
Apr 26, 2012 2.920 3.230 2.900 3.184 4,540 +0.18(+6.13%)
Apr 25, 2012 2.950 3.350 2.820 3.000 45,145 +0.28(+10.29%)
Apr 24, 2012 2.810 3.010 2.710 2.720 4,113 -0.06(-2.16%)
Apr 23, 2012 2.770 2.780 2.700 2.780 5,163 -0.02(-0.71%)
Apr 20, 2012 3.100 3.110 2.710 2.800 7,799 -0.20(-6.67%)
Apr 19, 2012 3.000 3.040 2.740 3.000 19,634 +0.05(+1.69%)
Apr 18, 2012 2.780 3.224 2.661 2.950 21,062 +0.10(+3.51%)
Apr 17, 2012 3.190 3.250 2.650 2.850 25,078 -0.20(-6.56%)
Apr 16, 2012 2.310 3.050 2.300 3.050 26,712 +0.71(+30.23%)
Apr 13, 2012 2.360 2.360 2.300 2.342 1,450 -0.06(-2.42%)
Apr 12, 2012 2.610 2.800 2.350 2.400 19,760 -0.10(-4.00%)
Apr 11, 2012 2.280 3.040 2.200 2.500 39,090 +0.20(+8.70%)
Apr 10, 2012 2.330 2.548 2.210 2.300 9,340 -0.07(-2.79%)
Apr 09, 2012 2.410 2.410 2.150 2.366 7,570 +0.09(+3.77%)
Apr 05, 2012 2.560 2.560 2.270 2.280 12,055 -0.22(-8.80%)
Apr 04, 2012 2.460 2.800 2.260 2.500 45,291 +0.09(+3.73%)
Apr 03, 2012 1.860 2.780 1.860 2.410 93,508 +0.61(+33.89%)
Apr 02, 2012 1.700 1.800 1.700 1.800 3,890 +0.10(+5.88%)
Mar 30, 2012 1.630 1.700 1.630 1.700 5,025 +0.05(+3.03%)
Mar 29, 2012 1.610 1.650 1.590 1.650 2,500 +0.14(+9.27%)
Mar 28, 2012 1.500 1.610 1.500 1.510 3,332 -0.08(-5.03%)
Mar 27, 2012 1.590 1.590 1.590 1.590 1,846 +0.01(+0.63%)
Mar 26, 2012 1.420 1.580 1.420 1.580 12,470 +0.08(+5.33%)
Mar 21, 2012 1.530 1.500 1.500 1.500 1,700 -0.02(-1.31%)
Mar 20, 2012 1.530 1.560 1.480 1.520 2,879 +0.02(+1.33%)
Mar 19, 2012 1.500 1.500 1.500 1.500 369 -0.05(-3.23%)
Mar 16, 2012 1.530 1.550 1.490 1.550 2,942 +0.06(+4.03%)
Mar 15, 2012 1.500 1.550 1.490 1.490 1,178 -0.09(-5.70%)
Mar 13, 2012 1.580 1.580 1.580 1.580 5,900 +0.00(+0.00%)
Mar 12, 2012 1.550 1.580 1.550 1.580 1,602 +0.02(+1.10%)
Mar 09, 2012 1.450 1.570 1.260 1.563 3,401 -0.02(-1.09%)
Mar 08, 2012 1.550 1.580 1.550 1.580 544 +0.03(+1.94%)
Mar 07, 2012 1.520 1.570 1.520 1.550 4,626 +0.01(+0.65%)
Mar 06, 2012 1.450 1.540 1.450 1.540 993 +0.00(+0.00%)
Mar 05, 2012 1.500 1.570 1.330 1.540 9,333 +0.04(+2.67%)
Mar 02, 2012 1.560 1.560 1.500 1.500 2,852 -0.06(-3.85%)
Mar 01, 2012 1.560 1.560 1.560 1.560 1,400 +0.00(+0.00%)
Feb 29, 2012 1.600 1.600 1.500 1.560 4,266 -0.04(-2.50%)
Feb 28, 2012 1.600 1.630 1.600 1.600 1,655 -0.06(-3.61%)
Feb 27, 2012 1.630 1.670 1.620 1.660 10,792 +0.06(+3.74%)
Feb 24, 2012 1.690 1.690 1.600 1.600 5,077 -0.03(-1.83%)
Feb 23, 2012 1.630 1.640 1.630 1.630 514 -0.02(-1.21%)
Feb 22, 2012 1.710 1.690 1.650 1.650 300 -0.06(-3.51%)
Feb 21, 2012 1.710 1.710 1.610 1.710 10,330 -0.05(-2.84%)
Feb 17, 2012 1.830 1.830 1.670 1.760 8,160 -0.01(-0.56%)
Feb 16, 2012 1.760 1.770 1.700 1.770 2,025 +0.01(+0.57%)
Feb 15, 2012 1.760 1.760 1.650 1.760 4,056 +0.00(+0.00%)
Feb 14, 2012 1.820 1.820 1.740 1.760 3,688 -0.07(-3.83%)
Feb 13, 2012 1.820 1.830 1.800 1.830 3,800 +0.00(+0.16%)
Feb 10, 2012 1.820 1.860 1.730 1.827 4,707 +0.01(+0.38%)
Feb 09, 2012 1.805 1.820 1.805 1.820 5,494 +0.01(+0.55%)
Feb 08, 2012 1.750 1.820 1.750 1.810 12,108 +0.06(+3.43%)
Feb 07, 2012 1.740 1.771 1.690 1.750 6,360 +0.01(+0.57%)
Feb 06, 2012 1.690 1.750 1.690 1.740 1,571 -0.04(-2.25%)
Feb 03, 2012 1.770 1.790 1.670 1.780 11,950 +0.01(+0.56%)
Feb 02, 2012 1.760 1.770 1.760 1.770 1,447 +0.02(+0.85%)
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.