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 )

12.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2009 9.200 10.08 9.200 10.08 300 +0.10(+1.00%)
Mar 30, 2009 10.00 10.00 9.930 9.980 1,134 -0.18(-1.77%)
Mar 26, 2009 10.25 10.30 10.16 10.16 4,216 -0.09(-0.88%)
Mar 24, 2009 10.25 10.25 10.25 10.25 0 -0.35(-3.30%)
Mar 23, 2009 10.63 10.63 10.60 10.60 200 -0.10(-0.93%)
Mar 20, 2009 10.70 10.70 10.70 10.70 100 +0.13(+1.23%)
Mar 19, 2009 10.80 10.80 10.57 10.57 854 -0.38(-3.47%)
Mar 18, 2009 11.11 11.25 10.84 10.95 1,600 -0.11(-0.99%)
Mar 17, 2009 10.99 11.06 10.88 11.06 1,100 +0.15(+1.37%)
Mar 16, 2009 10.90 10.91 10.80 10.91 700 -0.08(-0.73%)
Mar 13, 2009 10.65 10.99 10.99 10.99 0 +0.00(+0.00%)
Mar 12, 2009 10.99 10.99 10.99 10.99 100 -0.01(-0.09%)
Mar 11, 2009 11.00 11.17 10.77 11.00 2,546 -0.04(-0.36%)
Mar 10, 2009 10.54 11.10 10.54 11.04 75,500 +0.44(+4.15%)
Mar 09, 2009 10.60 10.65 10.59 10.60 8,000 -0.11(-1.03%)
Mar 06, 2009 10.70 10.71 10.62 10.71 0 -0.04(-0.37%)
Mar 05, 2009 10.07 10.80 10.07 10.75 4,200 +0.45(+4.37%)
Mar 04, 2009 10.15 10.30 10.15 10.30 2,300 +0.27(+2.69%)
Mar 02, 2009 10.00 10.03 9.810 10.03 1,412 -0.22(-2.15%)
Feb 27, 2009 10.50 10.50 9.990 10.25 0 -0.45(-4.21%)
Feb 26, 2009 10.58 10.70 10.58 10.70 500 +0.21(+2.00%)
Feb 25, 2009 9.800 10.51 9.070 10.49 10,500 +0.48(+4.79%)
Feb 24, 2009 9.250 10.27 9.250 10.01 6,700 +0.41(+4.27%)
Feb 23, 2009 9.600 9.690 9.350 9.600 3,571 -0.12(-1.23%)
Feb 20, 2009 9.620 9.720 9.620 9.720 700 +0.26(+2.75%)
Feb 19, 2009 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 18, 2009 9.550 9.550 9.460 9.460 200 +0.01(+0.11%)
Feb 17, 2009 8.820 9.450 8.820 9.450 5,200 +0.99(+11.70%)
Feb 13, 2009 9.500 9.500 8.460 8.460 3,776 -1.04(-10.95%)
Feb 12, 2009 9.500 9.500 9.500 9.500 800 +0.00(+0.00%)
Feb 11, 2009 9.500 9.500 9.500 9.500 2,100 +0.00(+0.00%)
Feb 10, 2009 9.300 9.580 9.300 9.500 4,600 +0.25(+2.70%)
Feb 09, 2009 8.900 9.250 8.900 9.250 805 +0.45(+5.11%)
Feb 06, 2009 9.310 9.400 8.800 8.800 2,400 -0.74(-7.76%)
Feb 05, 2009 9.540 9.540 9.540 9.540 100 -0.04(-0.42%)
Feb 04, 2009 9.100 9.580 8.900 9.580 1,100 +0.58(+6.44%)
Feb 03, 2009 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 02, 2009 8.700 9.000 8.700 9.000 1,900 +0.30(+3.45%)
Jan 30, 2009 8.710 8.710 8.700 8.700 0 -0.03(-0.34%)
Jan 29, 2009 8.730 8.730 8.730 8.730 100 +0.03(+0.34%)
Jan 28, 2009 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Jan 27, 2009 8.700 8.700 8.700 8.700 300 +0.09(+1.05%)
Jan 26, 2009 8.650 8.650 8.570 8.610 2,000 -0.14(-1.60%)
Jan 23, 2009 8.550 8.950 8.470 8.750 3,000 +0.05(+0.57%)
Jan 22, 2009 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 21, 2009 8.700 8.700 8.700 8.700 500 +0.15(+1.75%)
Jan 20, 2009 8.600 8.600 8.550 8.550 300 -0.06(-0.70%)
Jan 16, 2009 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jan 15, 2009 8.700 8.700 8.610 8.610 300 -0.14(-1.60%)
Jan 14, 2009 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 13, 2009 8.800 8.890 8.580 8.750 1,420 -0.23(-2.56%)
Jan 12, 2009 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Jan 09, 2009 9.140 9.220 8.980 8.980 1,800 -0.35(-3.75%)
Jan 08, 2009 9.250 9.730 9.250 9.330 2,831 +0.58(+6.63%)
Jan 07, 2009 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 06, 2009 8.700 8.750 8.600 8.750 900 +0.20(+2.34%)
Jan 02, 2009 8.550 8.550 8.550 8.550 0 -0.40(-4.47%)
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.