Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 7.810 8.100 7.800 8.100 5,100 +0.31(+3.98%)
Jan 30, 2003 7.630 7.790 7.610 7.790 1,700 +0.16(+2.10%)
Jan 29, 2003 7.650 7.650 7.550 7.630 1,900 -0.12(-1.55%)
Jan 28, 2003 7.930 7.930 7.750 7.750 10,400 -0.21(-2.64%)
Jan 27, 2003 8.000 8.000 7.800 7.960 7,100 -0.09(-1.12%)
Jan 24, 2003 8.100 8.140 8.100 8.050 103,500 -0.13(-1.59%)
Jan 23, 2003 8.140 8.180 8.140 8.180 1,000 +0.08(+0.99%)
Jan 22, 2003 8.100 8.100 8.100 8.100 900 -0.10(-1.22%)
Jan 21, 2003 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jan 17, 2003 8.210 8.210 8.200 8.200 300 -0.02(-0.24%)
Jan 16, 2003 8.220 8.220 8.220 8.220 100 -0.01(-0.12%)
Jan 15, 2003 7.900 8.230 7.900 8.230 1,300 +0.23(+2.88%)
Jan 14, 2003 8.000 8.000 8.000 8.000 1,400 -0.12(-1.48%)
Jan 13, 2003 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 10, 2003 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 09, 2003 8.060 8.130 8.060 8.120 800 +0.06(+0.74%)
Jan 08, 2003 8.000 8.070 8.000 8.060 600 +0.07(+0.88%)
Jan 07, 2003 8.010 8.010 7.990 7.990 200 -0.03(-0.37%)
Jan 06, 2003 8.140 8.140 8.020 8.020 1,000 -0.12(-1.47%)
Jan 03, 2003 8.170 8.170 8.140 8.140 500 -0.06(-0.73%)
Jan 02, 2003 8.000 8.200 8.000 8.200 4,500 +0.11(+1.36%)
Dec 31, 2002 8.150 8.150 8.050 8.090 800 -0.11(-1.34%)
Dec 30, 2002 8.200 8.230 8.150 8.200 2,400 +0.02(+0.24%)
Dec 27, 2002 7.990 8.180 7.970 8.180 5,000 +0.13(+1.61%)
Dec 26, 2002 8.030 8.050 7.500 8.050 6,400 +0.03(+0.37%)
Dec 24, 2002 8.050 8.050 8.020 8.020 300 -0.09(-1.11%)
Dec 23, 2002 8.100 8.110 8.050 8.110 4,000 +0.08(+1.00%)
Dec 20, 2002 8.080 8.090 8.030 8.030 600 -0.12(-1.47%)
Dec 19, 2002 8.270 8.270 8.150 8.150 3,800 -0.13(-1.57%)
Dec 18, 2002 8.200 8.340 8.200 8.280 1,900 +0.03(+0.36%)
Dec 17, 2002 8.320 8.320 8.250 8.250 500 -0.04(-0.48%)
Dec 16, 2002 8.250 8.290 8.240 8.290 2,700 +0.00(+0.00%)
Dec 13, 2002 8.290 8.290 8.150 8.290 2,800 -0.04(-0.48%)
Dec 12, 2002 8.250 8.350 8.250 8.330 5,300 +0.05(+0.60%)
Dec 11, 2002 8.310 8.320 8.280 8.280 700 -0.02(-0.24%)
Dec 10, 2002 8.260 8.300 8.200 8.300 17,000 +0.00(+0.00%)
Dec 09, 2002 8.200 8.300 8.160 8.300 1,000 +0.04(+0.48%)
Dec 06, 2002 8.160 8.260 7.850 8.260 5,500 +0.01(+0.12%)
Dec 05, 2002 8.200 8.270 8.160 8.250 5,700 +0.25(+3.12%)
Dec 04, 2002 8.420 8.490 8.000 8.000 800 -0.56(-6.54%)
Dec 03, 2002 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Dec 02, 2002 8.560 8.560 8.560 8.560 100 -0.03(-0.35%)
Nov 29, 2002 8.650 8.650 8.590 8.590 400 -0.09(-1.04%)
Nov 27, 2002 9.210 9.210 8.680 8.680 1,500 -0.52(-5.65%)
Nov 26, 2002 9.200 9.270 9.200 9.200 700 -0.09(-0.97%)
Nov 25, 2002 9.200 9.300 9.000 9.290 3,700 -0.01(-0.11%)
Nov 22, 2002 9.270 9.300 9.110 9.300 2,100 +0.00(+0.00%)
Nov 21, 2002 9.300 9.310 9.150 9.300 2,600 -0.05(-0.53%)
Nov 20, 2002 9.350 9.380 9.250 9.350 5,100 -0.06(-0.64%)
Nov 19, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 18, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 15, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 14, 2002 9.380 9.410 9.380 9.410 400 +0.04(+0.43%)
Nov 13, 2002 9.500 9.500 9.370 9.370 800 -0.03(-0.32%)
Nov 12, 2002 9.380 9.400 9.300 9.400 1,900 +0.10(+1.08%)
Nov 11, 2002 9.570 9.570 9.200 9.300 4,500 -0.36(-3.73%)
Nov 08, 2002 9.660 9.660 9.660 9.660 200 +0.01(+0.10%)
Nov 07, 2002 9.560 9.650 9.560 9.650 1,000 +0.10(+1.05%)
Nov 06, 2002 9.250 9.560 9.250 9.550 4,800 +0.38(+4.14%)
Nov 05, 2002 9.310 9.310 9.150 9.170 3,400 -0.35(-3.68%)
Nov 04, 2002 9.530 9.530 9.520 9.520 200 +0.04(+0.42%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.