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 )

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 (%)
Jun 30, 2011 2.680 2.680 2.610 2.610 5,640 -0.03(-1.14%)
Jun 29, 2011 2.960 2.960 2.546 2.640 22,747 -0.29(-9.90%)
Jun 28, 2011 3.170 3.170 2.930 2.930 12,375 -0.22(-7.13%)
Jun 27, 2011 3.200 3.510 3.150 3.155 28,345 -0.03(-0.79%)
Jun 24, 2011 3.290 3.290 3.100 3.180 12,951 -0.11(-3.34%)
Jun 23, 2011 3.800 3.800 3.290 3.290 16,570 -0.58(-14.99%)
Jun 22, 2011 3.770 3.970 3.770 3.870 8,358 -0.03(-0.77%)
Jun 21, 2011 4.380 4.850 3.850 3.900 46,787 -0.36(-8.45%)
Jun 20, 2011 3.720 4.340 3.720 4.260 46,919 +0.30(+7.58%)
Jun 17, 2011 3.420 4.300 3.420 3.960 119,427 +0.61(+18.21%)
Jun 16, 2011 3.050 3.420 2.790 3.350 43,631 +0.30(+9.84%)
Jun 15, 2011 3.200 3.400 3.000 3.050 22,383 -0.15(-4.69%)
Jun 14, 2011 2.900 3.600 2.390 3.200 139,111 +0.62(+24.03%)
Jun 13, 2011 1.800 2.710 1.750 2.580 89,676 +0.71(+37.97%)
Jun 10, 2011 2.010 2.100 1.780 1.870 18,798 -0.18(-8.78%)
Jun 09, 2011 2.110 2.110 2.010 2.050 6,531 -0.07(-3.21%)
Jun 08, 2011 2.120 2.130 2.100 2.118 5,218 -0.00(-0.09%)
Jun 07, 2011 2.200 2.200 2.120 2.120 6,727 -0.11(-4.93%)
Jun 06, 2011 2.510 2.630 2.180 2.230 9,517 -0.38(-14.56%)
Jun 03, 2011 2.320 2.630 2.300 2.610 61,486 +0.12(+4.82%)
May 24, 2011 2.400 2.490 2.400 2.490 1,792 -0.04(-1.58%)
May 23, 2011 2.360 2.530 2.360 2.530 1,817 +0.00(+0.00%)
May 20, 2011 2.350 2.530 2.350 2.530 4,552 +0.00(+0.00%)
May 19, 2011 2.530 2.530 2.490 2.530 4,800 +0.00(+0.00%)
May 18, 2011 2.470 2.530 2.390 2.530 4,667 +0.00(+0.02%)
May 17, 2011 2.500 2.530 2.500 2.530 3,569 +0.18(+7.64%)
May 16, 2011 2.450 2.530 2.350 2.350 8,975 -0.18(-7.08%)
May 13, 2011 2.470 2.529 2.470 2.529 4,202 +0.02(+0.76%)
May 12, 2011 2.500 2.510 2.500 2.510 500 +0.00(+0.18%)
May 11, 2011 2.500 2.510 2.480 2.506 8,331 +0.02(+0.63%)
May 10, 2011 2.370 2.500 2.350 2.490 9,301 +0.09(+3.75%)
May 09, 2011 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
May 06, 2011 2.400 2.490 2.373 2.440 4,380 +0.04(+1.67%)
May 05, 2011 2.410 2.410 2.400 2.400 1,100 -0.06(-2.44%)
May 04, 2011 2.490 2.490 2.390 2.460 3,978 -0.03(-1.20%)
May 03, 2011 2.460 2.490 2.460 2.490 1,120 +0.01(+0.44%)
May 02, 2011 2.479 2.479 2.479 2.479 7,074 -0.06(-2.40%)
Apr 29, 2011 2.540 2.540 2.540 2.540 116 -0.01(-0.39%)
Apr 28, 2011 2.450 2.630 2.450 2.550 7,255 +0.06(+2.41%)
Apr 27, 2011 2.510 2.510 2.350 2.490 6,990 -0.18(-6.74%)
Apr 26, 2011 2.660 2.780 2.640 2.670 6,300 -0.16(-5.65%)
Apr 25, 2011 2.850 2.850 2.830 2.830 934 -0.02(-0.71%)
Apr 21, 2011 2.860 2.860 2.850 2.850 300 -0.09(-3.05%)
Apr 20, 2011 2.870 2.940 2.850 2.940 529 +0.07(+2.44%)
Apr 19, 2011 2.860 2.930 2.860 2.870 1,200 -0.01(-0.35%)
Apr 18, 2011 3.010 3.030 2.824 2.880 1,307 -0.01(-0.35%)
Apr 15, 2011 3.000 3.000 2.890 2.890 2,693 -0.06(-2.03%)
Apr 14, 2011 3.060 3.060 2.830 2.950 10,878 -0.10(-3.28%)
Apr 13, 2011 2.970 3.050 2.100 3.050 83,180 +0.05(+1.67%)
Apr 12, 2011 3.000 3.000 3.000 3.000 1,900 +0.08(+2.74%)
Apr 11, 2011 2.840 2.920 2.840 2.920 400 -0.04(-1.35%)
Apr 08, 2011 3.050 3.050 2.960 2.960 1,617 -0.09(-2.88%)
Apr 07, 2011 2.890 3.100 2.890 3.048 6,117 +0.20(+6.95%)
Apr 06, 2011 3.130 3.130 2.850 2.850 15,429 -0.24(-7.80%)
Apr 05, 2011 3.170 3.192 3.091 3.091 1,798 -0.13(-4.01%)
Apr 04, 2011 3.200 3.290 3.200 3.220 3,045 +0.05(+1.58%)
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.