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, 2017 7.930 8.220 7.930 8.220 1,242 +0.27(+3.40%)
May 30, 2017 7.550 7.950 7.550 7.950 3,314 +0.32(+4.19%)
May 26, 2017 7.630 7.630 7.630 7.630 160 -0.02(-0.26%)
May 25, 2017 7.650 7.650 7.251 7.650 836 +0.11(+1.43%)
May 22, 2017 7.542 109 -0.17(-2.18%)
May 19, 2017 7.710 7.710 7.710 7.710 287 +0.09(+1.18%)
May 17, 2017 7.620 24 +0.13(+1.74%)
May 16, 2017 7.374 7.490 7.300 7.490 1,579 -0.05(-0.66%)
May 15, 2017 7.250 7.540 7.250 7.540 1,137 +0.15(+2.02%)
May 09, 2017 7.390 76 +0.06(+0.89%)
May 08, 2017 7.460 7.535 7.000 7.325 9,918 -0.30(-4.00%)
May 04, 2017 7.630 18 -0.16(-2.05%)
May 02, 2017 7.790 7.790 7.790 0 +0.12(+1.59%)
Apr 28, 2017 7.668 5 -0.05(-0.67%)
Apr 27, 2017 7.720 7.720 7.720 7.720 249 -0.03(-0.38%)
Apr 24, 2017 7.749 7.749 7.749 0 +0.06(+0.77%)
Apr 20, 2017 7.690 14 +0.02(+0.26%)
Apr 19, 2017 7.650 7.843 7.650 7.670 755 -0.04(-0.52%)
Apr 18, 2017 7.630 7.720 7.630 7.710 1,946 +0.15(+1.98%)
Apr 17, 2017 8.140 8.140 7.560 7.560 4,020 -0.58(-7.13%)
Apr 13, 2017 8.141 8.141 8.140 8.140 2,483 -0.01(-0.12%)
Apr 10, 2017 8.150 1,368 +0.17(+2.13%)
Apr 05, 2017 7.980 609 +0.08(+1.01%)
Apr 04, 2017 7.780 7.900 7.780 7.900 534 -0.10(-1.25%)
Apr 03, 2017 8.010 8.110 8.000 8.000 1,382 -0.04(-0.50%)
Mar 31, 2017 7.968 8.290 7.908 8.040 986 -0.02(-0.21%)
Mar 30, 2017 7.880 8.230 7.880 8.057 4,077 +0.54(+7.14%)
Mar 29, 2017 8.090 8.120 7.508 7.520 3,915 -0.39(-4.87%)
Mar 27, 2017 7.905 203 +0.08(+1.09%)
Mar 24, 2017 7.720 7.900 7.720 7.820 1,641 +0.36(+4.83%)
Mar 23, 2017 7.380 7.470 7.380 7.460 361 -0.08(-1.09%)
Mar 22, 2017 7.545 7.545 7.542 7.542 878 -0.12(-1.54%)
Mar 21, 2017 7.660 7.660 7.660 7.660 134 +0.14(+1.80%)
Mar 20, 2017 7.520 8.550 7.370 7.525 7,816 -0.27(-3.40%)
Mar 17, 2017 7.250 8.000 7.130 7.790 10,835 +0.37(+4.99%)
Mar 16, 2017 7.350 7.450 7.100 7.420 6,006 +0.35(+4.95%)
Mar 15, 2017 6.800 7.340 6.800 7.070 4,900 +0.55(+8.44%)
Mar 14, 2017 6.400 6.530 6.400 6.520 4,275 +0.12(+1.87%)
Mar 13, 2017 6.680 6.820 6.300 6.400 7,368 -0.27(-4.05%)
Mar 10, 2017 7.000 7.115 6.670 6.670 3,740 -0.33(-4.71%)
Mar 09, 2017 7.000 7.258 7.000 7.000 4,992 -0.01(-0.14%)
Mar 08, 2017 7.000 7.250 7.000 7.010 2,745 +0.01(+0.14%)
Mar 07, 2017 7.000 7.230 6.814 7.000 2,066 -0.03(-0.43%)
Mar 06, 2017 8.160 8.160 6.950 7.030 4,047 -1.05(-13.00%)
Mar 03, 2017 7.900 8.320 7.660 8.080 996 +0.18(+2.28%)
Mar 02, 2017 7.750 7.900 7.694 7.900 1,850 +0.14(+1.80%)
Mar 01, 2017 7.300 7.880 7.061 7.760 6,379 +0.26(+3.47%)
Feb 28, 2017 7.270 7.500 6.959 7.500 5,806 +0.20(+2.74%)
Feb 27, 2017 7.310 7.330 6.990 7.300 4,647 +0.07(+0.97%)
Feb 24, 2017 8.399 8.660 6.260 7.230 33,677 -1.42(-16.42%)
Feb 23, 2017 8.491 8.910 8.491 8.650 1,110 -0.25(-2.81%)
Feb 22, 2017 9.050 9.100 8.900 8.900 2,063 -0.35(-3.78%)
Feb 21, 2017 9.050 9.250 9.050 9.250 1,412 +0.14(+1.54%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.34(-3.60%)
Feb 16, 2017 9.370 9.450 9.134 9.450 3,186 +0.41(+4.54%)
Feb 15, 2017 9.200 9.380 9.030 9.040 4,947 +0.31(+3.54%)
Feb 14, 2017 9.470 9.470 8.730 8.731 7,514 -0.84(-8.77%)
Feb 13, 2017 9.660 9.850 9.520 9.570 12,280 +0.80(+9.12%)
Feb 10, 2017 8.200 9.170 8.200 8.770 6,971 +0.57(+6.95%)
Feb 09, 2017 8.350 8.500 8.200 8.200 6,153 +0.05(+0.61%)
Feb 08, 2017 7.050 8.450 7.050 8.150 10,553 +1.07(+15.17%)
Feb 07, 2017 7.020 7.130 7.020 7.076 1,713 +0.18(+2.56%)
Feb 06, 2017 6.710 6.900 6.524 6.900 1,576 +0.07(+0.95%)
Feb 03, 2017 6.785 6.835 6.785 6.835 928 -0.06(-0.84%)
Feb 02, 2017 6.920 6.920 6.866 6.893 771 +0.06(+0.81%)
Feb 01, 2017 6.720 6.838 6.720 6.838 1,081 +0.06(+0.88%)
Jan 31, 2017 6.370 6.832 6.368 6.778 7,906 +0.28(+4.28%)
Jan 30, 2017 6.210 6.500 6.210 6.500 4,484 +0.30(+4.84%)
Jan 27, 2017 6.200 6.200 6.200 6.200 315 -0.03(-0.51%)
Jan 26, 2017 6.232 6.232 6.232 6.232 350 -0.02(-0.29%)
Jan 25, 2017 6.220 6.410 6.220 6.250 4,911 +0.03(+0.44%)
Jan 24, 2017 6.248 6.415 6.223 6.223 2,892 +0.05(+0.86%)
Jan 23, 2017 6.170 6.170 6.170 6.170 142 -0.01(-0.16%)
Jan 20, 2017 6.180 6.285 6.180 6.180 1,615 -0.08(-1.28%)
Jan 19, 2017 6.200 6.332 6.200 6.260 1,278 +0.12(+1.94%)
Jan 18, 2017 5.934 6.255 5.934 6.141 2,288 +0.35(+6.06%)
Jan 17, 2017 5.700 5.790 5.700 5.790 248 +0.22(+4.01%)
Jan 13, 2017 5.567 5.567 5.567 0 -0.18(-3.19%)
Jan 12, 2017 5.703 5.750 5.603 5.750 505 +0.00(+0.00%)
Jan 11, 2017 5.750 5.750 5.750 5.750 165 -0.09(-1.54%)
Jan 10, 2017 5.550 5.950 5.550 5.840 4,326 +0.28(+5.05%)
Jan 09, 2017 5.500 5.559 5.500 5.559 1,061 +0.05(+0.90%)
Jan 06, 2017 5.510 5.510 5.510 5.510 150 +0.10(+1.85%)
Jan 05, 2017 5.250 5.410 5.250 5.410 2,283 +0.19(+3.62%)
Jan 04, 2017 5.250 5.250 5.221 5.221 1,410 +0.04(+0.83%)
Jan 03, 2017 5.170 5.250 5.170 5.178 17,926 +0.01(+0.15%)
Dec 30, 2016 5.170 5.170 5.170 0 -0.01(-0.19%)
Dec 29, 2016 5.160 5.250 5.160 5.180 3,259 -0.06(-1.15%)
Dec 28, 2016 5.130 5.240 5.130 5.240 2,332 +0.07(+1.30%)
Dec 27, 2016 5.173 5.173 5.173 5.173 185 +0.02(+0.46%)
Dec 23, 2016 5.149 5.149 5.149 0 -0.06(-1.17%)
Dec 22, 2016 5.242 5.242 5.190 5.210 4,677 -0.05(-0.99%)
Dec 21, 2016 5.150 5.300 5.050 5.262 13,263 +0.03(+0.61%)
Dec 20, 2016 5.020 5.240 4.924 5.230 17,291 +0.16(+3.08%)
Dec 19, 2016 5.290 5.294 4.980 5.074 5,787 -0.22(-4.09%)
Dec 16, 2016 5.600 5.600 5.206 5.290 15,374 -0.36(-6.37%)
Dec 15, 2016 5.760 5.810 5.600 5.650 6,932 -0.12(-2.08%)
Dec 14, 2016 5.700 5.920 5.641 5.770 2,523 -0.05(-0.86%)
Dec 13, 2016 6.038 6.038 5.750 5.820 1,532 -0.25(-4.12%)
Dec 12, 2016 5.936 6.070 5.920 6.070 1,074 +0.06(+1.02%)
Dec 09, 2016 6.000 6.009 5.996 6.009 1,366 +0.08(+1.33%)
Dec 08, 2016 5.880 6.100 5.880 5.930 5,938 +0.06(+1.02%)
Dec 07, 2016 5.900 6.030 5.700 5.870 4,574 -0.11(-1.84%)
Dec 06, 2016 5.980 6.050 5.680 5.980 8,080 +0.03(+0.50%)
Dec 05, 2016 5.760 5.980 5.726 5.950 2,504 +0.05(+0.85%)
Dec 02, 2016 5.910 5.910 5.870 5.900 1,904 +0.00(+0.00%)
Dec 01, 2016 6.160 6.350 5.900 5.900 2,976 -0.55(-8.53%)
Nov 30, 2016 6.100 6.450 6.100 6.450 400 +0.44(+7.32%)
Nov 29, 2016 5.970 6.029 5.970 6.010 1,054 -0.06(-0.99%)
Nov 28, 2016 6.070 6.070 6.070 6.070 533 +0.07(+1.17%)
Nov 25, 2016 6.200 6.200 6.000 6.000 577 -0.06(-0.99%)
Nov 23, 2016 6.060 6.060 6.060 0 +0.20(+3.41%)
Nov 22, 2016 5.730 5.860 5.690 5.860 794 +0.16(+2.81%)
Nov 21, 2016 6.460 6.509 5.700 5.700 3,498 -0.76(-11.76%)
Nov 18, 2016 6.760 6.760 6.460 6.460 2,967 -0.29(-4.30%)
Nov 17, 2016 6.750 6.750 6.570 6.750 1,286 +0.17(+2.56%)
Nov 16, 2016 6.450 6.690 6.450 6.581 1,619 -0.11(-1.63%)
Nov 15, 2016 7.171 7.171 6.690 6.690 497 -0.57(-7.85%)
Nov 14, 2016 7.495 7.533 7.260 7.260 3,807 -0.33(-4.35%)
Nov 11, 2016 7.633 7.633 7.590 7.590 2,373 -0.12(-1.56%)
Nov 10, 2016 7.050 7.710 7.050 7.710 7,703 +0.99(+14.73%)
Nov 09, 2016 6.700 6.900 6.500 6.720 1,877 +0.05(+0.75%)
Nov 08, 2016 6.500 6.680 6.450 6.670 1,629 +0.04(+0.60%)
Nov 07, 2016 6.450 6.630 6.450 6.630 997 +0.12(+1.77%)
Nov 02, 2016 6.515 131 -0.11(-1.65%)
Nov 01, 2016 6.700 6.700 6.624 6.624 868 -0.08(-1.13%)
Oct 28, 2016 6.700 94 -0.03(-0.45%)
Oct 27, 2016 6.430 6.730 6.430 6.730 1,084 +0.30(+4.67%)
Oct 26, 2016 6.430 6.430 6.430 6.430 178 -0.13(-1.98%)
Oct 25, 2016 6.560 6.560 6.560 6.560 100 -0.25(-3.73%)
Oct 24, 2016 6.910 6.910 6.680 6.814 4,738 -0.24(-3.35%)
Oct 21, 2016 6.785 7.050 6.785 7.050 218 +0.05(+0.73%)
Oct 20, 2016 6.940 6.999 6.940 6.999 214 -0.05(-0.72%)
Oct 19, 2016 7.260 7.260 6.690 7.050 6,016 -0.09(-1.26%)
Oct 18, 2016 7.120 7.370 7.120 7.140 1,200 +0.03(+0.42%)
Oct 17, 2016 7.090 7.216 7.090 7.110 1,293 +0.02(+0.21%)
Oct 14, 2016 7.470 7.480 7.080 7.095 5,144 -0.41(-5.40%)
Oct 13, 2016 7.470 7.640 7.470 7.500 536 -0.08(-1.06%)
Oct 12, 2016 7.580 7.580 7.580 7.580 683 +0.10(+1.34%)
Oct 11, 2016 7.600 7.600 7.451 7.480 835 -0.26(-3.36%)
Oct 10, 2016 7.690 7.930 7.671 7.740 1,169 +0.05(+0.69%)
Oct 07, 2016 7.690 7.690 7.687 7.687 277 +0.04(+0.48%)
Oct 06, 2016 7.470 7.710 7.470 7.650 1,422 +0.02(+0.26%)
Oct 05, 2016 7.500 7.700 7.360 7.630 3,247 -0.02(-0.26%)
Oct 04, 2016 7.650 7.730 7.650 7.650 2,397 -0.17(-2.17%)
Oct 03, 2016 7.820 7.850 7.450 7.820 5,275 +0.01(+0.13%)
Sep 30, 2016 7.500 7.810 7.500 7.810 2,284 +0.31(+4.13%)
Sep 29, 2016 7.310 7.500 7.165 7.500 14,286 +0.26(+3.59%)
Sep 28, 2016 7.470 7.500 7.050 7.240 49,310 -0.07(-0.96%)
Sep 27, 2016 7.490 7.600 7.200 7.310 7,869 -0.19(-2.53%)
Sep 26, 2016 7.430 7.640 7.390 7.500 6,765 +0.00(+0.00%)
Sep 23, 2016 7.310 7.600 7.300 7.500 4,745 +0.07(+0.94%)
Sep 22, 2016 6.770 7.630 6.770 7.430 13,603 +0.68(+10.07%)
Sep 21, 2016 7.000 7.040 6.700 6.750 4,205 -0.24(-3.43%)
Sep 20, 2016 6.920 7.180 6.910 6.990 5,205 -0.06(-0.85%)
Sep 19, 2016 7.000 7.100 6.900 7.050 7,799 -0.24(-3.29%)
Sep 16, 2016 5.870 7.290 5.850 7.290 21,056 +1.11(+17.96%)
Sep 15, 2016 5.720 6.180 5.720 6.180 11,310 +0.45(+7.85%)
Sep 14, 2016 5.910 6.240 5.640 5.730 5,868 -0.18(-3.05%)
Sep 13, 2016 6.550 6.590 5.900 5.910 5,540 -0.57(-8.80%)
Sep 12, 2016 6.020 6.540 5.810 6.480 104,118 +0.55(+9.27%)
Sep 09, 2016 5.520 6.080 5.190 5.930 28,738 +0.54(+10.02%)
Sep 08, 2016 5.710 5.710 5.320 5.390 27,955 -0.31(-5.44%)
Sep 07, 2016 5.570 5.732 5.570 5.700 6,168 +0.04(+0.71%)
Sep 06, 2016 5.830 5.830 5.475 5.660 21,333 +0.03(+0.53%)
Sep 02, 2016 5.950 5.630 5.630 5.630 17,000 -0.37(-6.17%)
Sep 01, 2016 5.915 6.090 5.850 6.000 19,210 +0.06(+1.01%)
Aug 31, 2016 5.730 6.240 5.710 5.940 36,708 +0.24(+4.21%)
Aug 30, 2016 5.610 5.770 5.590 5.700 5,779 +0.12(+2.15%)
Aug 29, 2016 5.600 5.620 5.520 5.580 3,569 -0.09(-1.59%)
Aug 26, 2016 5.660 5.800 5.660 5.670 1,065 +0.01(+0.18%)
Aug 25, 2016 5.710 5.770 5.500 5.660 3,944 -0.12(-2.08%)
Aug 24, 2016 6.050 6.090 5.610 5.780 12,393 -0.13(-2.20%)
Aug 23, 2016 5.710 5.930 5.525 5.910 15,260 +0.21(+3.68%)
Aug 22, 2016 5.930 5.930 5.675 5.700 2,444 -0.19(-3.25%)
Aug 19, 2016 6.130 6.150 5.892 5.892 4,980 -0.38(-6.04%)
Aug 18, 2016 6.480 6.480 6.062 6.270 2,283 -0.32(-4.86%)
Aug 17, 2016 6.540 6.700 6.500 6.590 1,133 +0.27(+4.27%)
Aug 16, 2016 5.940 6.330 5.927 6.320 18,108 +0.42(+7.12%)
Aug 15, 2016 5.840 5.960 5.840 5.900 4,202 +0.08(+1.37%)
Aug 12, 2016 5.850 6.080 5.820 5.820 19,680 -0.08(-1.30%)
Aug 11, 2016 6.010 6.135 5.540 5.896 42,476 -0.24(-3.97%)
Aug 10, 2016 6.340 6.540 5.950 6.140 5,052 -0.31(-4.81%)
Aug 09, 2016 6.880 6.890 6.300 6.450 4,808 -0.29(-4.34%)
Aug 08, 2016 6.830 7.009 6.650 6.742 2,810 -0.02(-0.26%)
Aug 05, 2016 6.840 6.840 6.750 6.760 41,263 -0.08(-1.17%)
Aug 04, 2016 6.669 6.840 6.669 6.840 924 +0.19(+2.86%)
Aug 03, 2016 6.650 6.864 6.650 6.650 15,374 +0.05(+0.76%)
Aug 02, 2016 6.590 6.600 6.580 6.600 1,250 +0.06(+0.92%)
Aug 01, 2016 6.590 6.614 6.540 6.540 766 +0.12(+1.87%)
Jul 29, 2016 6.450 6.450 6.390 6.420 4,003 -0.02(-0.30%)
Jul 28, 2016 6.470 6.520 6.420 6.439 511 +0.09(+1.40%)
Jul 27, 2016 6.430 6.570 6.350 6.350 2,274 -0.09(-1.40%)
Jul 26, 2016 6.470 6.470 6.420 6.440 982 -0.01(-0.16%)
Jul 25, 2016 6.480 6.480 6.450 6.450 891 +0.29(+4.71%)
Jul 22, 2016 6.511 6.580 6.030 6.160 12,612 -0.42(-6.38%)
Jul 21, 2016 6.650 6.650 6.471 6.580 2,853 -0.28(-4.08%)
Jul 20, 2016 6.770 6.860 6.430 6.860 4,413 +0.21(+3.16%)
Jul 19, 2016 6.780 6.780 6.500 6.650 913 -0.18(-2.57%)
Jul 18, 2016 6.870 7.090 6.530 6.825 12,023 +0.07(+1.08%)
Jul 15, 2016 6.752 6.752 6.752 6.752 115 -0.03(-0.47%)
Jul 14, 2016 6.784 6.784 6.784 6.784 213 -0.32(-4.45%)
Jul 13, 2016 7.080 7.100 7.080 7.100 345 +0.06(+0.85%)
Jul 12, 2016 6.850 7.210 6.760 7.040 6,492 +0.20(+2.92%)
Jul 11, 2016 6.600 6.840 6.570 6.840 50,722 +0.29(+4.43%)
Jul 07, 2016 6.500 6.580 6.370 6.550 66 -0.01(-0.15%)
Jul 06, 2016 6.030 6.570 5.990 6.560 13,460 -0.02(-0.30%)
Jul 05, 2016 6.700 6.700 6.524 6.580 7,346 -0.07(-1.05%)
Jul 01, 2016 6.650 6.650 6.650 6.650 17,200 -0.13(-1.92%)
Jun 30, 2016 6.600 7.050 6.600 6.780 10,042 +0.18(+2.73%)
Jun 29, 2016 6.900 6.900 6.530 6.600 4,615 -0.24(-3.51%)
Jun 28, 2016 5.990 6.850 5.990 6.840 50,487 +0.87(+14.57%)
Jun 27, 2016 5.400 5.970 5.290 5.970 13,261 +0.07(+1.19%)
Jun 24, 2016 5.860 6.130 5.280 5.900 66,088 +0.10(+1.72%)
Jun 23, 2016 5.820 6.130 5.610 5.800 75,283 +0.05(+0.87%)
Jun 22, 2016 5.650 5.850 5.520 5.750 34,374 +0.23(+4.17%)
Jun 21, 2016 5.470 5.670 5.470 5.520 1,175 +0.04(+0.73%)
Jun 20, 2016 5.310 5.620 5.300 5.480 8,128 +0.16(+3.01%)
Jun 17, 2016 5.250 5.640 5.120 5.320 22,264 +0.17(+3.30%)
Jun 16, 2016 4.905 5.280 4.905 5.150 2,692 +0.01(+0.19%)
Jun 15, 2016 5.350 5.630 5.130 5.140 7,479 -0.27(-4.99%)
Jun 14, 2016 5.730 5.750 5.290 5.410 51,386 -0.31(-5.42%)
Jun 13, 2016 6.590 6.590 5.715 5.720 20,824 -0.87(-13.20%)
Jun 10, 2016 6.140 6.680 6.140 6.590 12,094 +0.12(+1.85%)
Jun 09, 2016 6.240 6.470 6.110 6.470 12,034 +0.34(+5.55%)
Jun 08, 2016 5.630 6.290 5.630 6.130 7,902 +0.03(+0.49%)
Jun 07, 2016 5.770 6.100 5.770 6.100 6,584 +0.29(+4.99%)
Jun 06, 2016 5.400 5.830 5.400 5.810 11,127 +0.47(+8.80%)
Jun 03, 2016 5.150 5.350 5.150 5.340 8,135 -0.03(-0.56%)
Jun 02, 2016 5.100 5.370 5.100 5.370 2,934 +0.30(+5.92%)
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.