Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

American Realty Investors (NY: ARL )

14.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2005 9.350 9.350 9.120 9.190 3,700 -0.16(-1.71%)
Feb 25, 2005 9.260 9.350 9.260 9.350 2,400 +0.02(+0.21%)
Feb 24, 2005 9.330 9.330 9.330 9.330 200 +0.03(+0.32%)
Feb 23, 2005 9.300 9.300 9.270 9.300 1,300 -0.05(-0.53%)
Feb 22, 2005 9.390 9.390 9.350 9.350 1,200 +0.00(+0.00%)
Feb 18, 2005 9.390 9.390 9.260 9.350 3,600 +0.04(+0.43%)
Feb 17, 2005 9.300 9.310 9.210 9.310 2,300 -0.04(-0.43%)
Feb 16, 2005 9.350 9.350 9.350 9.350 1,900 +0.00(+0.00%)
Feb 15, 2005 9.200 9.350 9.200 9.350 5,100 +0.18(+1.96%)
Feb 14, 2005 9.300 9.300 9.170 9.170 1,400 -0.23(-2.45%)
Feb 11, 2005 9.400 9.400 9.400 9.400 1,000 -0.05(-0.53%)
Feb 10, 2005 9.520 9.520 9.424 9.450 600 -0.08(-0.84%)
Feb 09, 2005 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Feb 08, 2005 9.600 9.600 9.530 9.530 600 -0.04(-0.42%)
Feb 07, 2005 9.600 9.630 9.570 9.570 2,900 +0.02(+0.21%)
Feb 04, 2005 9.430 9.550 9.430 9.550 1,200 +0.11(+1.17%)
Feb 03, 2005 9.440 9.440 9.440 9.440 1,600 +0.04(+0.43%)
Feb 02, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 01, 2005 9.330 9.400 9.300 9.400 800 +0.05(+0.53%)
Jan 31, 2005 9.440 9.440 9.350 9.350 300 -0.10(-1.06%)
Jan 28, 2005 9.500 9.500 9.450 9.450 500 -0.05(-0.53%)
Jan 27, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 26, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 25, 2005 9.600 9.600 9.500 9.500 500 -0.15(-1.55%)
Jan 24, 2005 9.700 9.700 9.650 9.650 300 -0.06(-0.62%)
Jan 21, 2005 9.850 9.850 9.710 9.710 2,300 -0.15(-1.52%)
Jan 20, 2005 9.820 9.860 9.820 9.860 1,900 -0.08(-0.80%)
Jan 19, 2005 9.850 9.940 9.850 9.940 500 -0.01(-0.10%)
Jan 18, 2005 9.900 9.950 9.800 9.950 1,000 -0.04(-0.40%)
Jan 14, 2005 9.900 9.990 9.900 9.990 800 +0.04(+0.40%)
Jan 13, 2005 9.800 9.950 9.750 9.950 3,000 +0.20(+2.05%)
Jan 12, 2005 9.790 9.790 9.750 9.750 400 -0.05(-0.51%)
Jan 11, 2005 9.800 9.800 9.800 9.800 500 +0.02(+0.20%)
Jan 10, 2005 9.430 9.780 9.410 9.780 4,800 +0.27(+2.84%)
Jan 07, 2005 9.510 9.510 9.510 9.510 100 +0.00(+0.00%)
Jan 06, 2005 9.500 9.510 9.500 9.510 200 +0.00(+0.00%)
Jan 05, 2005 9.510 9.510 9.510 9.510 900 -0.09(-0.94%)
Jan 04, 2005 9.500 9.600 9.500 9.600 1,000 +0.09(+0.95%)
Jan 03, 2005 9.600 9.600 9.500 9.510 400 -0.19(-1.96%)
Dec 31, 2004 9.820 9.820 9.700 9.700 200 -0.12(-1.22%)
Dec 30, 2004 9.850 9.850 9.820 9.820 1,600 -0.08(-0.81%)
Dec 29, 2004 9.900 9.950 9.900 9.900 1,900 -0.04(-0.40%)
Dec 28, 2004 10.40 10.40 9.930 9.940 3,800 -0.51(-4.88%)
Dec 27, 2004 10.50 10.50 10.45 10.45 500 -0.19(-1.79%)
Dec 23, 2004 10.64 10.64 10.64 10.64 100 -0.06(-0.56%)
Dec 22, 2004 10.90 11.30 10.70 10.70 42,300 -0.08(-0.74%)
Dec 21, 2004 11.02 11.02 10.78 10.78 2,600 -0.24(-2.18%)
Dec 20, 2004 11.03 11.08 11.02 11.02 3,700 -0.02(-0.18%)
Dec 17, 2004 10.98 11.60 10.98 11.04 7,900 +0.29(+2.70%)
Dec 16, 2004 10.44 11.08 10.44 10.75 20,400 +0.38(+3.66%)
Dec 15, 2004 9.510 10.48 9.510 10.37 9,400 +0.87(+9.16%)
Dec 14, 2004 9.190 9.650 9.190 9.500 5,300 +0.43(+4.74%)
Dec 13, 2004 8.450 9.070 8.450 9.070 5,900 +0.52(+6.08%)
Dec 10, 2004 8.440 8.550 8.440 8.550 2,000 +0.24(+2.89%)
Dec 09, 2004 8.240 8.310 8.240 8.310 2,200 +0.20(+2.47%)
Dec 08, 2004 8.120 8.120 8.110 8.110 300 +0.00(+0.00%)
Dec 07, 2004 8.110 8.120 8.110 8.110 600 -0.07(-0.86%)
Dec 06, 2004 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Dec 03, 2004 8.170 8.180 8.170 8.180 400 +0.07(+0.86%)
Dec 02, 2004 7.980 8.130 7.980 8.110 2,000 +0.09(+1.12%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.