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 )

13.75 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2005 9.440 9.440 9.350 9.350 300 -0.10(-1.06%)
Jan 28, 2005 9.500 9.500 9.450 9.450 500 -0.05(-0.53%)
Jan 27, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 26, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 25, 2005 9.600 9.600 9.500 9.500 500 -0.15(-1.55%)
Jan 24, 2005 9.700 9.700 9.650 9.650 300 -0.06(-0.62%)
Jan 21, 2005 9.850 9.850 9.710 9.710 2,300 -0.15(-1.52%)
Jan 20, 2005 9.820 9.860 9.820 9.860 1,900 -0.08(-0.80%)
Jan 19, 2005 9.850 9.940 9.850 9.940 500 -0.01(-0.10%)
Jan 18, 2005 9.900 9.950 9.800 9.950 1,000 -0.04(-0.40%)
Jan 14, 2005 9.900 9.990 9.900 9.990 800 +0.04(+0.40%)
Jan 13, 2005 9.800 9.950 9.750 9.950 3,000 +0.20(+2.05%)
Jan 12, 2005 9.790 9.790 9.750 9.750 400 -0.05(-0.51%)
Jan 11, 2005 9.800 9.800 9.800 9.800 500 +0.02(+0.20%)
Jan 10, 2005 9.430 9.780 9.410 9.780 4,800 +0.27(+2.84%)
Jan 07, 2005 9.510 9.510 9.510 9.510 100 +0.00(+0.00%)
Jan 06, 2005 9.500 9.510 9.500 9.510 200 +0.00(+0.00%)
Jan 05, 2005 9.510 9.510 9.510 9.510 900 -0.09(-0.94%)
Jan 04, 2005 9.500 9.600 9.500 9.600 1,000 +0.09(+0.95%)
Jan 03, 2005 9.600 9.600 9.500 9.510 400 -0.19(-1.96%)
Dec 31, 2004 9.820 9.820 9.700 9.700 200 -0.12(-1.22%)
Dec 30, 2004 9.850 9.850 9.820 9.820 1,600 -0.08(-0.81%)
Dec 29, 2004 9.900 9.950 9.900 9.900 1,900 -0.04(-0.40%)
Dec 28, 2004 10.40 10.40 9.930 9.940 3,800 -0.51(-4.88%)
Dec 27, 2004 10.50 10.50 10.45 10.45 500 -0.19(-1.79%)
Dec 23, 2004 10.64 10.64 10.64 10.64 100 -0.06(-0.56%)
Dec 22, 2004 10.90 11.30 10.70 10.70 42,300 -0.08(-0.74%)
Dec 21, 2004 11.02 11.02 10.78 10.78 2,600 -0.24(-2.18%)
Dec 20, 2004 11.03 11.08 11.02 11.02 3,700 -0.02(-0.18%)
Dec 17, 2004 10.98 11.60 10.98 11.04 7,900 +0.29(+2.70%)
Dec 16, 2004 10.44 11.08 10.44 10.75 20,400 +0.38(+3.66%)
Dec 15, 2004 9.510 10.48 9.510 10.37 9,400 +0.87(+9.16%)
Dec 14, 2004 9.190 9.650 9.190 9.500 5,300 +0.43(+4.74%)
Dec 13, 2004 8.450 9.070 8.450 9.070 5,900 +0.52(+6.08%)
Dec 10, 2004 8.440 8.550 8.440 8.550 2,000 +0.24(+2.89%)
Dec 09, 2004 8.240 8.310 8.240 8.310 2,200 +0.20(+2.47%)
Dec 08, 2004 8.120 8.120 8.110 8.110 300 +0.00(+0.00%)
Dec 07, 2004 8.110 8.120 8.110 8.110 600 -0.07(-0.86%)
Dec 06, 2004 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Dec 03, 2004 8.170 8.180 8.170 8.180 400 +0.07(+0.86%)
Dec 02, 2004 7.980 8.130 7.980 8.110 2,000 +0.09(+1.12%)
Dec 01, 2004 8.000 8.020 8.000 8.020 1,400 -0.01(-0.12%)
Nov 30, 2004 8.010 8.030 8.010 8.030 600 +0.00(+0.00%)
Nov 29, 2004 7.970 8.070 7.970 8.030 1,500 -0.04(-0.50%)
Nov 26, 2004 7.800 8.070 7.650 8.070 5,100 +0.18(+2.28%)
Nov 24, 2004 7.890 7.890 7.890 7.890 1,500 +0.09(+1.15%)
Nov 23, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 22, 2004 7.800 7.800 7.650 7.800 5,700 +0.05(+0.65%)
Nov 19, 2004 7.850 7.850 7.750 7.750 700 -0.16(-2.02%)
Nov 18, 2004 7.950 7.950 7.900 7.910 1,000 -0.09(-1.12%)
Nov 17, 2004 7.920 8.000 7.900 8.000 400 +0.06(+0.76%)
Nov 16, 2004 7.860 7.940 7.860 7.940 200 +0.04(+0.51%)
Nov 15, 2004 7.680 7.910 7.680 7.900 1,200 +0.17(+2.20%)
Nov 12, 2004 7.540 7.850 7.540 7.730 2,400 +0.18(+2.38%)
Nov 11, 2004 7.580 7.580 7.550 7.550 1,500 -0.10(-1.31%)
Nov 10, 2004 7.700 7.700 7.650 7.650 600 -0.15(-1.92%)
Nov 09, 2004 7.790 7.800 7.790 7.800 1,000 +0.01(+0.13%)
Nov 08, 2004 7.860 7.860 7.770 7.790 1,800 -0.05(-0.64%)
Nov 05, 2004 7.780 7.850 7.780 7.840 3,800 +0.14(+1.82%)
Nov 04, 2004 7.700 7.850 7.700 7.700 3,800 -0.10(-1.28%)
Nov 03, 2004 7.800 7.800 7.800 7.800 400 -0.10(-1.27%)
Nov 02, 2004 8.000 8.000 7.900 7.900 3,500 -0.10(-1.25%)
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.