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 (%)
Sep 30, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 29, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 28, 2005 9.610 9.610 9.530 9.550 1,500 +0.04(+0.42%)
Sep 27, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Sep 26, 2005 9.500 9.510 9.500 9.510 200 +0.00(+0.00%)
Sep 23, 2005 9.510 9.510 9.450 9.510 200 +0.01(+0.11%)
Sep 22, 2005 9.450 9.500 9.450 9.500 1,500 +0.00(+0.00%)
Sep 21, 2005 9.500 9.500 9.500 9.500 100 -0.01(-0.11%)
Sep 20, 2005 9.590 9.610 9.500 9.510 1,500 -0.18(-1.86%)
Sep 19, 2005 9.690 9.690 9.690 9.690 0 +0.33(+3.53%)
Sep 16, 2005 9.360 9.360 9.360 9.360 0 -0.33(-3.41%)
Sep 15, 2005 9.690 9.690 9.690 9.690 200 +0.08(+0.83%)
Sep 14, 2005 9.610 9.610 9.610 9.610 100 +0.11(+1.16%)
Sep 13, 2005 9.500 9.500 9.500 9.500 1,500 -0.10(-1.04%)
Sep 12, 2005 9.650 9.650 9.600 9.600 200 -0.12(-1.23%)
Sep 09, 2005 9.610 9.720 9.610 9.720 700 +0.11(+1.14%)
Sep 08, 2005 9.650 9.650 9.540 9.610 700 -0.09(-0.93%)
Sep 07, 2005 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Sep 06, 2005 9.650 9.700 9.650 9.700 1,200 +0.16(+1.68%)
Sep 02, 2005 9.540 9.540 9.470 9.540 1,900 -0.05(-0.52%)
Sep 01, 2005 9.590 9.590 9.590 9.590 300 -0.09(-0.93%)
Aug 31, 2005 9.760 9.770 9.680 9.680 2,500 -0.09(-0.92%)
Aug 30, 2005 9.640 9.800 9.640 9.770 2,300 +0.23(+2.41%)
Aug 29, 2005 9.540 9.540 9.540 9.540 200 -0.01(-0.10%)
Aug 26, 2005 9.540 9.560 9.450 9.550 1,200 -0.09(-0.93%)
Aug 25, 2005 9.600 9.640 9.500 9.640 400 +0.14(+1.47%)
Aug 24, 2005 9.500 9.500 9.500 9.500 200 -0.04(-0.42%)
Aug 23, 2005 9.540 9.540 9.540 9.540 1,200 -0.01(-0.10%)
Aug 22, 2005 9.600 9.600 9.550 9.550 300 -0.10(-1.04%)
Aug 19, 2005 9.650 9.650 9.650 9.650 500 +0.10(+1.05%)
Aug 18, 2005 9.550 9.550 9.550 9.550 300 -0.04(-0.42%)
Aug 17, 2005 9.590 9.590 9.590 9.590 100 -0.01(-0.10%)
Aug 16, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 15, 2005 9.600 9.600 9.600 9.600 200 +0.10(+1.05%)
Aug 12, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 11, 2005 9.540 9.540 9.500 9.500 1,500 -0.04(-0.42%)
Aug 10, 2005 9.540 9.660 9.540 9.540 1,700 -0.06(-0.63%)
Aug 09, 2005 9.670 9.670 9.600 9.600 300 +0.03(+0.31%)
Aug 08, 2005 9.620 9.620 9.570 9.570 2,600 -0.11(-1.14%)
Aug 05, 2005 9.680 9.680 9.680 9.680 200 +0.05(+0.52%)
Aug 04, 2005 9.630 9.630 9.630 9.630 600 -0.03(-0.31%)
Aug 03, 2005 9.710 9.710 9.660 9.660 200 +0.05(+0.52%)
Aug 02, 2005 9.660 9.670 9.610 9.610 2,200 -0.15(-1.54%)
Aug 01, 2005 9.760 9.760 9.760 9.760 200 +0.06(+0.62%)
Jul 29, 2005 9.760 9.760 9.700 9.700 200 -0.16(-1.62%)
Jul 28, 2005 9.750 9.860 9.750 9.860 500 +0.15(+1.54%)
Jul 27, 2005 9.650 9.710 9.360 9.710 1,200 +0.16(+1.68%)
Jul 26, 2005 9.550 9.710 9.550 9.550 1,400 +0.03(+0.32%)
Jul 25, 2005 9.650 9.650 9.520 9.520 200 -0.02(-0.21%)
Jul 22, 2005 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jul 21, 2005 9.750 9.750 9.540 9.540 600 +0.03(+0.32%)
Jul 20, 2005 9.660 9.660 9.210 9.510 1,100 -0.14(-1.45%)
Jul 19, 2005 9.750 9.750 9.650 9.650 200 -0.12(-1.23%)
Jul 18, 2005 9.740 9.770 9.740 9.770 1,100 -0.07(-0.71%)
Jul 15, 2005 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Jul 14, 2005 9.870 9.870 9.560 9.840 1,400 -0.03(-0.30%)
Jul 13, 2005 9.960 9.990 9.830 9.870 4,600 -0.13(-1.30%)
Jul 12, 2005 10.04 10.04 10.00 10.00 400 -0.10(-0.99%)
Jul 11, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 08, 2005 10.24 10.24 10.10 10.10 1,600 +0.05(+0.50%)
Jul 07, 2005 9.970 10.05 9.970 10.05 600 +0.00(+0.00%)
Jul 06, 2005 10.13 10.13 9.970 10.05 700 -0.18(-1.76%)
Jul 05, 2005 9.980 10.23 9.980 10.23 1,100 +0.26(+2.61%)
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.