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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 4.940 5.000 4.940 5.000 618 +0.20(+4.17%)
May 27, 2016 4.930 4.800 4.800 4.800 1,700 -0.20(-4.00%)
May 26, 2016 4.840 5.000 4.840 5.000 1,890 +0.26(+5.40%)
May 24, 2016 4.730 4.744 4.744 4.744 4,900 +0.00(+0.08%)
May 23, 2016 4.670 4.750 4.670 4.740 5,300 +0.07(+1.50%)
May 20, 2016 4.670 4.670 4.670 4.670 251 +0.04(+0.94%)
May 19, 2016 4.620 4.627 4.620 4.627 472 -0.00(-0.03%)
May 18, 2016 4.657 4.657 4.628 4.628 1,024 +0.07(+1.49%)
May 17, 2016 4.640 4.640 4.560 4.560 6,437 -0.13(-2.72%)
May 16, 2016 4.700 4.700 4.687 4.687 1,777 -0.01(-0.27%)
May 12, 2016 4.700 4.700 4.700 4.700 60 +0.26(+5.82%)
May 11, 2016 4.441 4.441 4.441 4.441 137 -0.12(-2.60%)
May 10, 2016 4.560 4.560 4.560 4.560 147 -0.08(-1.74%)
May 09, 2016 4.945 4.945 4.641 4.641 7,356 -0.43(-8.46%)
May 06, 2016 4.936 5.070 4.936 5.070 1,538 +0.27(+5.62%)
May 05, 2016 4.800 4.800 4.800 4.800 300 -0.11(-2.18%)
May 04, 2016 4.910 4.910 4.907 4.907 545 -0.17(-3.41%)
May 02, 2016 4.940 5.080 4.940 5.080 12 +0.23(+4.74%)
Apr 28, 2016 4.850 4.950 4.850 4.850 60 -0.10(-2.02%)
Apr 27, 2016 4.921 4.950 4.860 4.950 2,015 -0.02(-0.41%)
Apr 26, 2016 4.970 5.020 4.970 4.970 664 +0.07(+1.43%)
Apr 25, 2016 4.560 4.900 4.520 4.900 13,639 +0.27(+5.83%)
Apr 21, 2016 5.120 5.120 4.630 4.630 83 -0.47(-9.21%)
Apr 20, 2016 5.150 5.160 5.100 5.100 600 -0.05(-0.92%)
Apr 19, 2016 5.070 5.250 5.030 5.147 9,088 +0.21(+4.20%)
Apr 18, 2016 5.100 5.230 4.940 4.940 5,165 -0.15(-2.95%)
Apr 15, 2016 5.100 5.100 5.030 5.090 3,149 -0.06(-1.17%)
Apr 14, 2016 5.190 5.220 5.150 5.150 6,831 +0.06(+1.18%)
Apr 13, 2016 5.210 5.250 5.090 5.090 4,943 -0.05(-0.97%)
Apr 12, 2016 5.140 5.140 5.140 5.140 208 -0.07(-1.34%)
Apr 11, 2016 5.270 5.270 5.210 5.210 3,499 +0.00(+0.00%)
Apr 08, 2016 5.220 5.220 5.210 5.210 1,110 +0.15(+2.96%)
Apr 06, 2016 4.910 5.060 5.060 5.060 3,200 +0.10(+2.02%)
Apr 05, 2016 4.956 4.960 4.956 4.960 602 -0.04(-0.80%)
Apr 04, 2016 4.850 5.000 4.850 5.000 5,989 +0.15(+3.09%)
Apr 01, 2016 5.230 5.230 4.828 4.850 10,648 -0.29(-5.64%)
Mar 31, 2016 5.330 5.330 5.140 5.140 4,731 -0.14(-2.74%)
Mar 30, 2016 5.299 5.299 5.285 5.285 1,208 +0.00(+0.09%)
Mar 29, 2016 5.322 5.322 5.280 5.280 3,223 -0.00(-0.00%)
Mar 28, 2016 5.260 5.330 5.260 5.280 1,461 +0.19(+3.73%)
Mar 24, 2016 4.450 5.090 5.090 5.090 5,600 +0.82(+19.20%)
Mar 22, 2016 4.210 4.340 4.200 4.270 11 +0.07(+1.67%)
Mar 21, 2016 4.210 4.290 4.200 4.200 5,260 +0.04(+0.96%)
Mar 18, 2016 4.260 4.260 4.160 4.160 2,211 +0.04(+0.97%)
Mar 17, 2016 4.070 4.160 4.070 4.120 11,837 +0.20(+5.10%)
Mar 16, 2016 4.470 4.470 3.910 3.920 10,874 -0.58(-12.89%)
Mar 15, 2016 4.900 4.900 4.500 4.500 22,281 +0.49(+12.22%)
Mar 14, 2016 4.061 4.105 4.010 4.010 1,698 -0.10(-2.43%)
Mar 11, 2016 4.480 4.480 4.050 4.110 7,101 -0.33(-7.43%)
Mar 10, 2016 4.530 4.530 4.260 4.440 6,600 -0.19(-4.10%)
Mar 09, 2016 4.357 4.670 4.020 4.630 17,643 +0.33(+7.67%)
Mar 08, 2016 4.300 4.463 4.300 4.300 5,207 +0.10(+2.38%)
Mar 07, 2016 4.100 4.270 4.100 4.200 5,830 +0.02(+0.48%)
Mar 04, 2016 4.080 4.180 4.080 4.180 1,345 +0.02(+0.48%)
Mar 03, 2016 4.470 4.500 4.120 4.160 7,759 -0.20(-4.59%)
Mar 02, 2016 4.360 4.360 4.360 4.360 430 -0.10(-2.24%)
Feb 29, 2016 4.600 4.600 4.460 4.460 3 -0.11(-2.41%)
Feb 25, 2016 4.570 4.570 4.570 4.570 19 +0.12(+2.70%)
Feb 23, 2016 4.590 4.590 4.450 4.450 40 -0.01(-0.22%)
Feb 22, 2016 4.500 4.500 4.450 4.460 1,890 -0.14(-3.05%)
Feb 19, 2016 4.600 4.600 4.600 4.600 504 -0.01(-0.21%)
Feb 17, 2016 4.600 4.610 4.600 4.610 25 +0.07(+1.46%)
Feb 16, 2016 4.520 4.544 4.520 4.544 3,605 +0.14(+3.27%)
Feb 12, 2016 4.400 4.400 4.400 4.400 700 +0.14(+3.28%)
Feb 11, 2016 4.350 4.350 4.260 4.260 2,770 -0.11(-2.42%)
Feb 10, 2016 4.365 4.366 4.350 4.366 3,441 +0.01(+0.13%)
Feb 08, 2016 4.350 4.360 4.350 4.360 6 +0.10(+2.35%)
Feb 05, 2016 4.200 4.260 4.200 4.260 2,975 +0.13(+3.15%)
Feb 03, 2016 4.100 4.130 4.130 4.130 300 +0.05(+1.23%)
Feb 02, 2016 4.080 4.080 4.080 4.080 125 +0.13(+3.25%)
Feb 01, 2016 3.951 3.951 3.951 3.951 119 -0.02(-0.47%)
Jan 29, 2016 3.970 3.970 3.970 3.970 343 -0.08(-1.97%)
Jan 28, 2016 3.980 4.050 3.960 4.050 559 +0.10(+2.42%)
Jan 27, 2016 3.910 3.954 3.890 3.954 1,028 +0.06(+1.65%)
Jan 26, 2016 4.020 4.020 3.890 3.890 571 -0.03(-0.70%)
Jan 25, 2016 3.890 3.917 3.890 3.917 593 -0.07(-1.74%)
Jan 22, 2016 4.340 4.340 3.987 3.987 2,736 -0.21(-5.07%)
Jan 21, 2016 4.200 4.200 4.200 4.200 427 -0.21(-4.76%)
Jan 20, 2016 4.410 4.410 4.410 4.410 202 -0.14(-3.08%)
Jan 19, 2016 4.690 4.690 4.550 4.550 904 -0.20(-4.21%)
Jan 15, 2016 4.810 4.750 4.750 4.750 1,200 -0.55(-10.38%)
Jan 14, 2016 5.530 5.530 5.280 5.300 5,059 -0.11(-1.97%)
Jan 13, 2016 5.790 5.830 5.406 5.406 10,683 -0.29(-5.15%)
Jan 12, 2016 5.550 5.710 5.540 5.700 7,723 +0.15(+2.70%)
Jan 11, 2016 5.550 5.550 5.550 5.550 100 +0.14(+2.59%)
Jan 08, 2016 5.400 5.410 5.400 5.410 357 +0.01(+0.19%)
Jan 07, 2016 5.400 5.450 5.400 5.400 1,337 +0.00(+0.00%)
Jan 06, 2016 5.450 5.510 5.400 5.400 4,134 -0.07(-1.33%)
Jan 05, 2016 5.540 5.550 5.473 5.473 1,137 -0.04(-0.64%)
Jan 04, 2016 5.530 5.580 5.430 5.508 744 -0.11(-1.97%)
Dec 31, 2015 5.510 5.619 5.619 5.619 1,700 +0.09(+1.61%)
Dec 30, 2015 5.560 5.594 5.530 5.530 5,439 -0.04(-0.72%)
Dec 29, 2015 5.450 5.570 5.450 5.570 4,648 +0.15(+2.77%)
Dec 28, 2015 5.410 5.495 5.410 5.420 1,382 -0.09(-1.63%)
Dec 24, 2015 5.400 5.510 5.510 5.510 1,300 +0.23(+4.41%)
Dec 23, 2015 5.332 5.332 5.277 5.277 2,531 -0.16(-2.99%)
Dec 22, 2015 5.440 5.440 5.440 5.440 1,800 -0.00(-0.04%)
Dec 21, 2015 5.284 5.500 5.284 5.442 708 +0.04(+0.78%)
Dec 18, 2015 5.160 5.400 5.120 5.400 4,043 +0.33(+6.60%)
Dec 17, 2015 5.066 5.066 5.066 5.066 231 -0.00(-0.09%)
Dec 16, 2015 4.934 5.070 4.934 5.070 2,491 +0.20(+4.11%)
Dec 15, 2015 4.873 4.970 4.861 4.870 6,814 +0.12(+2.53%)
Dec 14, 2015 4.761 4.761 4.750 4.750 6,103 -0.02(-0.46%)
Dec 11, 2015 4.750 4.772 4.750 4.772 425 -0.03(-0.56%)
Dec 10, 2015 4.750 4.833 4.750 4.799 7,020 +0.05(+1.03%)
Dec 09, 2015 4.789 4.790 4.750 4.750 1,459 -0.00(-0.03%)
Dec 08, 2015 4.760 4.800 4.751 4.751 1,362 -0.09(-1.83%)
Dec 07, 2015 4.770 4.850 4.750 4.840 12,342 +0.07(+1.47%)
Dec 04, 2015 4.770 4.770 4.770 4.770 144 +0.01(+0.21%)
Dec 03, 2015 4.865 4.870 4.750 4.760 3,800 -0.11(-2.26%)
Dec 02, 2015 4.800 4.870 4.800 4.870 300 +0.00(+0.02%)
Dec 01, 2015 4.784 4.869 4.784 4.869 438 +0.10(+2.08%)
Nov 30, 2015 4.890 4.890 4.750 4.770 4,482 -0.12(-2.47%)
Nov 24, 2015 4.820 4.891 4.891 4.891 300 -0.11(-2.18%)
Nov 23, 2015 5.000 5.000 5.000 5.000 3,222 +0.10(+2.04%)
Nov 20, 2015 4.960 5.040 4.900 4.900 4,775 -0.06(-1.21%)
Nov 19, 2015 4.960 5.000 4.960 4.960 1,285 +0.00(+0.00%)
Nov 18, 2015 5.090 5.090 4.960 4.960 1,674 -0.16(-3.13%)
Nov 17, 2015 5.110 5.120 5.080 5.120 615 +0.04(+0.72%)
Nov 16, 2015 5.083 5.083 5.083 5.083 123 -0.16(-2.99%)
Nov 13, 2015 5.240 5.240 5.240 5.240 240 -0.18(-3.32%)
Nov 11, 2015 5.420 5.420 5.420 5.420 100 +0.02(+0.37%)
Nov 10, 2015 5.400 5.400 5.400 5.400 306 -0.08(-1.46%)
Nov 09, 2015 5.600 5.600 5.470 5.480 1,061 -0.07(-1.26%)
Nov 06, 2015 5.555 5.555 5.550 5.550 1,174 +0.05(+0.91%)
Nov 05, 2015 5.530 5.550 5.480 5.500 1,148 +0.07(+1.34%)
Nov 04, 2015 5.427 5.427 5.427 5.427 174 -0.10(-1.86%)
Nov 03, 2015 5.570 5.589 5.530 5.530 1,102 +0.03(+0.55%)
Nov 02, 2015 5.158 5.650 5.152 5.500 2,399 +0.41(+8.08%)
Oct 30, 2015 5.200 5.200 5.089 5.089 313 -0.01(-0.22%)
Oct 29, 2015 4.960 5.100 4.960 5.100 3,716 +0.14(+2.82%)
Oct 28, 2015 4.970 4.996 4.960 4.960 2,326 -0.16(-3.13%)
Oct 27, 2015 5.340 5.340 5.100 5.120 3,243 -0.11(-2.10%)
Oct 26, 2015 5.500 5.500 5.230 5.230 3,824 -0.45(-7.93%)
Oct 23, 2015 5.611 5.680 5.611 5.680 285 -0.06(-1.04%)
Oct 22, 2015 5.740 5.740 5.740 5.740 229 -0.09(-1.49%)
Oct 21, 2015 5.850 5.880 5.827 5.827 3,997 -0.08(-1.40%)
Oct 20, 2015 6.100 6.100 5.800 5.910 14,143 -0.25(-4.06%)
Oct 19, 2015 6.560 6.560 6.160 6.160 2,746 -0.57(-8.47%)
Oct 16, 2015 6.814 6.814 6.730 6.730 2,172 -0.22(-3.17%)
Oct 15, 2015 6.810 6.950 6.810 6.950 600 -0.01(-0.14%)
Oct 13, 2015 7.000 7.000 6.960 6.960 7 -0.07(-1.00%)
Oct 12, 2015 7.030 7.030 7.030 7.030 303 -0.05(-0.71%)
Oct 07, 2015 7.010 7.190 7.000 7.080 13 +0.06(+0.85%)
Oct 05, 2015 7.020 7.020 7.010 7.020 67 -0.01(-0.14%)
Oct 02, 2015 7.030 7.030 7.030 7.030 570 -0.00(-0.00%)
Oct 01, 2015 7.030 7.031 7.030 7.030 1,252 +0.03(+0.43%)
Sep 30, 2015 7.150 7.160 7.150 7.000 2,308 -0.28(-3.85%)
Sep 28, 2015 7.290 7.290 7.280 7.280 1 +0.00(+0.00%)
Sep 25, 2015 7.280 7.280 7.280 7.280 523 +0.01(+0.14%)
Sep 24, 2015 7.310 7.310 7.270 7.270 975 -0.10(-1.36%)
Sep 23, 2015 7.240 7.370 7.240 7.370 285 +0.15(+2.08%)
Sep 22, 2015 7.230 7.270 7.210 7.220 2,475 +0.03(+0.42%)
Sep 21, 2015 7.070 7.200 7.030 7.190 2,788 +0.07(+0.98%)
Sep 18, 2015 7.410 7.490 7.120 7.120 11,108 -0.37(-4.94%)
Sep 17, 2015 7.490 7.490 7.490 7.490 1,767 +0.09(+1.21%)
Sep 16, 2015 7.480 7.490 7.320 7.400 6,905 -0.09(-1.20%)
Sep 15, 2015 7.250 7.490 7.181 7.490 5,863 +0.04(+0.54%)
Sep 14, 2015 7.200 7.450 7.143 7.450 1,855 +0.02(+0.27%)
Sep 11, 2015 7.190 7.450 7.190 7.430 3,456 +0.03(+0.41%)
Sep 10, 2015 7.140 7.400 7.130 7.400 7,680 +0.27(+3.79%)
Sep 09, 2015 6.940 7.130 6.900 7.130 95,124 +0.05(+0.71%)
Sep 08, 2015 6.420 7.080 6.420 7.080 7,890 +0.52(+7.94%)
Sep 04, 2015 6.520 6.559 6.559 6.559 1,600 -0.10(-1.52%)
Sep 03, 2015 6.510 6.660 6.510 6.660 341 +0.15(+2.30%)
Sep 02, 2015 6.560 6.610 6.500 6.510 11,774 -0.18(-2.69%)
Sep 01, 2015 6.690 6.690 6.690 6.690 731 -0.26(-3.74%)
Aug 31, 2015 6.770 6.950 6.740 6.950 1,590 -0.06(-0.86%)
Aug 28, 2015 7.090 7.150 7.010 7.010 1,453 -0.11(-1.54%)
Aug 27, 2015 7.390 7.400 7.120 7.120 9,531 -0.19(-2.60%)
Aug 26, 2015 7.239 7.310 7.239 7.310 2,515 +0.09(+1.25%)
Aug 25, 2015 6.800 7.250 6.796 7.220 7,571 +0.51(+7.60%)
Aug 24, 2015 6.500 6.710 6.500 6.710 8,126 +0.03(+0.37%)
Aug 21, 2015 6.420 6.685 6.420 6.685 6,774 +0.18(+2.85%)
Aug 20, 2015 6.476 6.500 6.476 6.500 792 -0.16(-2.40%)
Aug 19, 2015 6.690 6.700 6.530 6.660 5,485 +0.06(+0.91%)
Aug 18, 2015 6.700 6.700 6.490 6.600 6,201 -0.05(-0.75%)
Aug 17, 2015 6.650 6.800 6.650 6.650 20,377 +0.25(+3.92%)
Aug 14, 2015 6.350 6.400 6.350 6.399 7,828 -0.15(-2.31%)
Aug 13, 2015 6.350 6.640 6.350 6.550 10,291 +0.15(+2.34%)
Aug 12, 2015 6.350 6.400 6.350 6.400 3,169 +0.01(+0.16%)
Aug 11, 2015 6.360 6.449 6.350 6.390 3,345 -0.07(-1.15%)
Aug 10, 2015 6.510 6.530 6.460 6.464 600 -0.16(-2.42%)
Aug 07, 2015 6.640 6.640 6.480 6.625 4,152 -0.17(-2.57%)
Aug 06, 2015 6.750 6.870 6.610 6.800 4,107 +0.10(+1.49%)
Aug 05, 2015 6.600 6.790 6.479 6.700 9,270 +0.38(+6.01%)
Aug 04, 2015 5.460 6.850 5.450 6.320 25,343 +0.97(+18.15%)
Aug 03, 2015 5.250 5.349 5.250 5.349 1,163 +0.15(+2.87%)
Jul 31, 2015 5.050 5.220 5.020 5.200 7,087 -0.05(-0.95%)
Jul 30, 2015 4.848 5.306 4.840 5.250 5,258 +0.50(+10.53%)
Jul 29, 2015 4.830 4.849 4.750 4.750 2,340 +0.03(+0.64%)
Jul 28, 2015 4.800 4.800 4.720 4.720 601 +0.07(+1.51%)
Jul 24, 2015 4.750 4.830 4.650 4.650 44 +0.08(+1.75%)
Jul 23, 2015 4.310 4.640 4.310 4.570 10,160 +0.37(+8.81%)
Jul 22, 2015 4.390 4.390 4.090 4.200 7,466 -0.30(-6.67%)
Jul 21, 2015 4.620 4.660 4.350 4.500 15,532 -0.05(-1.10%)
Jul 20, 2015 4.550 4.550 4.550 4.550 263 -0.10(-2.15%)
Jul 17, 2015 4.720 4.720 4.650 4.650 2,525 +0.05(+1.09%)
Jul 16, 2015 4.600 4.600 4.600 4.600 383 +0.05(+1.10%)
Jul 15, 2015 4.570 4.590 4.550 4.550 2,626 -0.03(-0.66%)
Jul 14, 2015 4.660 4.670 4.580 4.580 601 -0.03(-0.65%)
Jul 13, 2015 4.550 4.610 4.550 4.610 220 +0.00(+0.00%)
Jul 10, 2015 4.610 4.610 4.610 4.610 258 -0.11(-2.33%)
Jul 08, 2015 4.700 4.720 4.720 4.720 400 +0.08(+1.72%)
Jul 07, 2015 4.750 4.765 4.640 4.640 3,402 -0.11(-2.32%)
Jul 06, 2015 4.800 4.846 4.750 4.750 1,263 -0.05(-1.04%)
Jul 02, 2015 4.800 4.800 4.800 4.800 100 -0.01(-0.21%)
Jul 01, 2015 4.810 4.810 4.810 4.810 123 -0.04(-0.82%)
Jun 30, 2015 4.890 4.890 4.850 4.850 219 +0.05(+1.04%)
Jun 29, 2015 4.800 4.830 4.800 4.800 830 +0.00(+0.00%)
Jun 26, 2015 4.804 4.814 4.800 4.800 1,373 +0.05(+1.05%)
Jun 25, 2015 4.830 4.900 4.750 4.750 4,657 -0.09(-1.86%)
Jun 24, 2015 4.820 4.900 4.820 4.840 430 -0.03(-0.62%)
Jun 23, 2015 4.920 4.920 4.840 4.870 888 +0.03(+0.62%)
Jun 22, 2015 4.850 4.850 4.812 4.840 630 -0.01(-0.21%)
Jun 19, 2015 5.120 5.180 4.850 4.850 31,376 -0.15(-3.00%)
Jun 18, 2015 5.000 5.060 5.000 5.000 3,028 +0.00(+0.00%)
Jun 17, 2015 5.000 5.050 5.000 5.000 1,573 -0.01(-0.20%)
Jun 16, 2015 5.007 5.110 5.000 5.010 5,640 -0.02(-0.40%)
Jun 15, 2015 5.043 5.060 5.000 5.030 1,800 +0.03(+0.60%)
Jun 12, 2015 5.020 5.020 5.000 5.000 2,544 -0.03(-0.60%)
Jun 11, 2015 5.000 5.030 5.000 5.030 1,087 +0.03(+0.60%)
Jun 10, 2015 5.070 5.140 5.000 5.000 2,491 +0.09(+1.83%)
Jun 09, 2015 4.900 4.950 4.900 4.910 1,556 -0.08(-1.60%)
Jun 08, 2015 4.910 4.990 4.880 4.990 8,460 -0.06(-1.19%)
Jun 05, 2015 4.980 5.050 4.900 5.050 8,490 +0.00(+0.00%)
Jun 04, 2015 5.070 5.167 5.050 5.050 5,838 -0.02(-0.42%)
Jun 03, 2015 5.140 5.140 5.071 5.071 469 +0.07(+1.42%)
Jun 02, 2015 5.100 5.190 5.000 5.000 10,754 -0.14(-2.72%)
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.