Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2015 5.695 5.695 5.695 5.695 100 +0.09(+1.64%)
Jan 29, 2015 5.460 5.610 5.460 5.603 1,037 +0.12(+2.24%)
Jan 28, 2015 5.480 5.480 5.480 5.480 101 +0.03(+0.55%)
Jan 27, 2015 5.450 5.450 5.450 5.450 510 +0.00(+0.00%)
Jan 26, 2015 5.510 5.560 5.450 5.450 1,500 +0.04(+0.74%)
Jan 23, 2015 5.420 5.650 5.400 5.410 19,614 +0.01(+0.19%)
Jan 22, 2015 5.400 5.420 5.400 5.400 589 +0.02(+0.37%)
Jan 21, 2015 5.358 5.420 5.240 5.380 7,794 +0.10(+1.99%)
Jan 20, 2015 5.200 5.275 5.200 5.275 492 +0.08(+1.45%)
Jan 16, 2015 5.220 5.220 5.200 5.200 4,031 -0.12(-2.26%)
Jan 15, 2015 5.320 5.320 5.320 5.320 240 -0.08(-1.48%)
Jan 14, 2015 5.210 5.400 5.210 5.400 785 -0.09(-1.64%)
Jan 13, 2015 5.490 5.490 5.490 5.490 1,255 -0.11(-1.96%)
Jan 12, 2015 5.541 5.620 5.541 5.600 726 -0.13(-2.27%)
Jan 09, 2015 5.680 5.730 5.680 5.730 1,041 -0.10(-1.72%)
Jan 08, 2015 5.900 5.900 5.830 5.830 932 +0.08(+1.39%)
Jan 07, 2015 5.790 5.850 5.570 5.750 1,478 +0.05(+0.88%)
Jan 06, 2015 5.660 5.700 5.660 5.700 478 -0.10(-1.72%)
Jan 05, 2015 5.800 5.800 5.660 5.800 2,800 +0.01(+0.17%)
Jan 02, 2015 5.330 5.860 5.330 5.790 4,829 +0.33(+6.04%)
Dec 31, 2014 5.410 5.460 5.460 5.460 900 -0.08(-1.44%)
Dec 30, 2014 5.572 5.698 5.540 5.540 1,271 -0.09(-1.60%)
Dec 29, 2014 5.479 5.700 5.479 5.630 3,921 +0.28(+5.23%)
Dec 26, 2014 5.210 5.370 5.210 5.350 1,272 +0.14(+2.69%)
Dec 24, 2014 5.210 5.210 5.210 5.210 700 -0.03(-0.57%)
Dec 23, 2014 5.350 5.350 5.200 5.240 9,650 -0.11(-2.06%)
Dec 22, 2014 5.210 5.390 5.210 5.350 875 -0.13(-2.37%)
Dec 19, 2014 5.370 5.480 5.210 5.480 3,896 -0.11(-1.97%)
Dec 18, 2014 5.440 5.700 5.327 5.590 8,172 +0.34(+6.48%)
Dec 16, 2014 5.210 5.330 5.210 5.250 13 +0.05(+0.96%)
Dec 15, 2014 5.200 5.270 5.200 5.200 2,684 +0.15(+2.97%)
Dec 12, 2014 4.990 5.050 4.990 5.050 10,203 +0.11(+2.30%)
Dec 11, 2014 4.900 4.980 4.860 4.937 49,898 -0.06(-1.27%)
Dec 10, 2014 4.993 5.000 4.993 5.000 418 +0.14(+2.88%)
Dec 09, 2014 5.085 5.085 4.850 4.860 3,017 -0.24(-4.71%)
Dec 08, 2014 5.200 5.200 5.037 5.100 2,643 -0.11(-2.11%)
Dec 05, 2014 5.250 5.250 5.210 5.210 245 -0.04(-0.76%)
Dec 04, 2014 5.670 5.700 5.040 5.250 19,703 -0.61(-10.41%)
Dec 03, 2014 5.860 5.860 5.860 5.860 123 -0.09(-1.51%)
Dec 02, 2014 5.880 6.030 5.880 5.950 3,310 -0.02(-0.34%)
Dec 01, 2014 6.080 6.080 5.850 5.970 5,016 -0.25(-4.02%)
Nov 28, 2014 6.390 6.400 6.150 6.220 11,006 +0.23(+3.84%)
Nov 26, 2014 5.160 5.990 5.990 5.990 5,200 +0.75(+14.31%)
Nov 25, 2014 5.249 5.300 5.180 5.240 14,128 -0.01(-0.19%)
Nov 24, 2014 5.340 5.340 5.222 5.250 980 -0.15(-2.78%)
Nov 21, 2014 5.470 5.470 5.330 5.400 441 -0.09(-1.64%)
Nov 19, 2014 5.500 5.500 5.490 5.490 43 -0.01(-0.18%)
Nov 18, 2014 5.500 5.530 5.500 5.500 1,274 -0.08(-1.43%)
Nov 17, 2014 5.550 5.700 5.520 5.580 1,856 -0.12(-2.11%)
Nov 14, 2014 5.550 5.700 5.354 5.700 1,744 +0.40(+7.55%)
Nov 12, 2014 5.350 5.300 5.300 5.300 300 -0.15(-2.75%)
Nov 06, 2014 5.350 5.450 5.350 5.450 236 +0.00(+0.00%)
Nov 05, 2014 5.190 5.450 5.190 5.450 10,048 +0.12(+2.25%)
Nov 04, 2014 5.240 5.350 5.240 5.330 1,282 +0.08(+1.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.