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 )

13.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2011 1.720 1.940 1.680 1.940 5,105 +0.02(+1.04%)
Oct 27, 2011 1.970 1.920 1.920 1.920 1,300 -0.04(-2.04%)
Oct 26, 2011 1.830 1.960 1.830 1.960 550 +0.13(+7.10%)
Oct 25, 2011 1.870 1.870 1.800 1.830 1,503 -0.17(-8.50%)
Oct 24, 2011 2.000 2.000 2.000 2.000 1,327 +0.00(+0.00%)
Oct 21, 2011 2.149 2.149 2.000 2.000 650 -0.10(-4.76%)
Oct 20, 2011 2.010 2.100 2.000 2.100 600 -0.12(-5.41%)
Oct 19, 2011 2.100 2.270 2.100 2.220 2,015 +0.10(+4.72%)
Oct 18, 2011 2.090 2.120 2.000 2.120 1,527 +0.10(+4.95%)
Oct 17, 2011 2.030 2.050 1.990 2.020 2,500 -0.08(-3.81%)
Oct 14, 2011 2.210 2.210 2.100 2.100 3,650 -0.02(-0.94%)
Oct 13, 2011 1.960 2.260 1.960 2.120 8,274 +0.17(+8.72%)
Oct 12, 2011 2.170 2.210 1.700 1.950 21,434 -0.26(-11.76%)
Oct 11, 2011 2.020 2.600 2.010 2.210 9,484 -0.14(-5.96%)
Oct 10, 2011 2.570 2.570 2.180 2.350 9,028 -0.30(-11.32%)
Oct 07, 2011 2.100 2.750 1.910 2.650 55,439 +0.74(+38.74%)
Oct 06, 2011 1.282 2.250 1.240 1.910 10,305 +0.67(+54.04%)
Oct 05, 2011 1.240 1.240 1.240 1.240 100 +0.01(+0.81%)
Oct 04, 2011 1.170 1.270 1.150 1.230 2,790 -0.18(-12.77%)
Oct 03, 2011 1.620 1.642 1.270 1.410 7,128 -0.21(-12.96%)
Sep 30, 2011 1.620 1.620 1.620 1.620 819 -0.02(-1.46%)
Sep 29, 2011 1.630 1.644 1.630 1.644 597 +0.01(+0.86%)
Sep 28, 2011 1.640 1.640 1.630 1.630 200 +0.00(+0.00%)
Sep 27, 2011 1.730 1.730 1.630 1.630 564 -0.10(-5.78%)
Sep 26, 2011 1.730 1.730 1.730 1.730 351 -0.06(-3.35%)
Sep 22, 2011 1.800 1.790 1.790 1.790 1,100 -0.08(-4.28%)
Sep 20, 2011 1.930 1.870 1.870 1.870 1,300 -0.04(-2.09%)
Sep 19, 2011 1.980 2.100 1.890 1.910 4,164 +0.03(+1.60%)
Sep 16, 2011 1.800 1.880 1.800 1.880 1,291 +0.08(+4.44%)
Sep 14, 2011 1.800 1.800 1.800 1.800 0 -0.03(-1.64%)
Sep 12, 2011 1.830 1.830 1.830 1.830 0 +0.01(+0.55%)
Sep 09, 2011 1.750 1.820 1.750 1.820 1,050 -0.05(-2.67%)
Sep 08, 2011 1.730 1.870 1.730 1.870 1,235 +0.03(+1.63%)
Sep 07, 2011 1.760 1.840 1.760 1.840 200 +0.08(+4.66%)
Sep 06, 2011 1.750 1.758 1.730 1.758 1,464 -0.06(-3.41%)
Sep 02, 2011 1.820 1.820 1.810 1.820 400 -0.08(-4.21%)
Sep 01, 2011 1.820 1.910 1.820 1.900 934 +0.02(+1.06%)
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%)
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.