Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

American Realty Investors (NY: ARL )

14.01 +1.00 (+7.69%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 31, 2007 9.440 9.480 9.390 9.470 5,400 +0.00(+0.00%)
May 30, 2007 9.460 9.640 9.400 9.470 14,400 +0.04(+0.42%)
May 29, 2007 9.500 9.500 9.430 9.430 900 -0.12(-1.26%)
May 25, 2007 9.600 9.600 9.550 9.550 500 -0.11(-1.14%)
May 24, 2007 9.660 9.660 9.660 9.660 12,200 +0.01(+0.10%)
May 23, 2007 9.710 9.710 9.650 9.650 500 -0.16(-1.63%)
May 22, 2007 9.780 9.810 9.750 9.810 2,800 +0.08(+0.82%)
May 21, 2007 9.810 9.870 9.660 9.730 10,300 -0.19(-1.92%)
May 18, 2007 9.930 9.930 9.850 9.920 401,700 +0.05(+0.51%)
May 17, 2007 9.920 10.00 9.850 9.870 405,900 +0.02(+0.20%)
May 16, 2007 9.770 10.00 9.670 9.850 10,900 +0.05(+0.51%)
May 15, 2007 9.760 9.800 9.750 9.800 1,800 +0.00(+0.00%)
May 14, 2007 9.410 10.00 9.410 9.800 11,300 +0.40(+4.26%)
May 11, 2007 9.520 9.610 9.330 9.400 10,500 -0.12(-1.26%)
May 10, 2007 9.410 9.610 9.360 9.520 17,600 +0.12(+1.28%)
May 09, 2007 9.340 9.550 9.220 9.400 15,700 +0.10(+1.08%)
May 08, 2007 9.320 9.320 9.300 9.300 300 -0.08(-0.85%)
May 07, 2007 9.400 9.500 9.300 9.380 10,200 -0.10(-1.05%)
May 04, 2007 9.480 9.480 9.480 9.480 900 +0.00(+0.00%)
May 03, 2007 9.150 9.500 9.150 9.480 11,100 +0.37(+4.06%)
May 02, 2007 9.070 9.140 9.070 9.110 1,200 +0.05(+0.55%)
May 01, 2007 9.030 9.060 9.030 9.060 900 +0.06(+0.67%)
Apr 30, 2007 8.950 9.000 8.950 9.000 300 +0.03(+0.33%)
Apr 27, 2007 8.970 8.970 8.950 8.970 1,200 +0.03(+0.34%)
Apr 26, 2007 8.900 8.940 8.900 8.940 1,700 +0.14(+1.59%)
Apr 25, 2007 8.700 8.800 8.700 8.800 1,000 +0.06(+0.69%)
Apr 24, 2007 8.710 8.742 8.710 8.740 1,300 +0.01(+0.11%)
Apr 23, 2007 8.590 8.750 8.590 8.730 3,100 +0.14(+1.63%)
Apr 20, 2007 8.580 8.590 8.580 8.590 1,300 +0.15(+1.78%)
Apr 19, 2007 8.440 8.440 8.440 8.440 1,400 +0.06(+0.72%)
Apr 18, 2007 8.380 8.380 8.380 8.380 300 +0.10(+1.21%)
Apr 17, 2007 8.280 8.280 8.280 8.280 100 +0.01(+0.12%)
Apr 16, 2007 8.270 8.270 8.270 8.270 100 -0.01(-0.12%)
Apr 13, 2007 8.280 8.280 8.280 8.280 100 +0.03(+0.36%)
Apr 12, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 11, 2007 8.210 8.250 8.210 8.250 1,400 +0.07(+0.86%)
Apr 10, 2007 8.140 8.180 8.140 8.180 3,100 +0.07(+0.86%)
Apr 09, 2007 8.100 8.110 8.100 8.110 200 +0.00(+0.00%)
Apr 05, 2007 8.120 8.120 8.110 8.110 400 -0.05(-0.61%)
Apr 04, 2007 8.180 8.180 8.160 8.160 200 -0.01(-0.12%)
Apr 03, 2007 8.150 8.170 8.140 8.170 3,200 +0.09(+1.11%)
Apr 02, 2007 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Mar 30, 2007 7.950 8.110 7.950 8.080 8,700 +0.05(+0.62%)
Mar 29, 2007 8.120 8.120 8.000 8.030 3,400 -0.13(-1.59%)
Mar 28, 2007 8.160 8.160 8.160 8.160 600 +0.00(+0.00%)
Mar 27, 2007 8.180 8.390 8.100 8.160 9,900 +0.06(+0.74%)
Mar 26, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 23, 2007 8.100 8.100 8.100 8.100 500 -0.06(-0.74%)
Mar 22, 2007 8.160 8.160 8.160 8.160 200 -0.04(-0.49%)
Mar 21, 2007 8.220 8.220 8.200 8.200 900 -0.05(-0.61%)
Mar 20, 2007 7.750 8.250 7.750 8.250 46,300 -0.02(-0.24%)
Mar 19, 2007 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Mar 16, 2007 8.300 8.310 8.270 8.270 1,800 +0.02(+0.24%)
Mar 15, 2007 8.250 8.250 8.250 8.250 500 +0.10(+1.23%)
Mar 14, 2007 8.150 8.150 8.150 8.150 600 -0.03(-0.37%)
Mar 13, 2007 8.190 8.190 8.180 8.180 300 +0.00(+0.00%)
Mar 12, 2007 8.160 8.180 8.150 8.180 1,900 -0.02(-0.24%)
Mar 09, 2007 8.170 8.200 8.170 8.200 400 +0.04(+0.49%)
Mar 08, 2007 8.160 8.160 8.160 8.160 100 -0.01(-0.12%)
Mar 07, 2007 8.160 8.240 8.160 8.170 3,100 -0.04(-0.49%)
Mar 06, 2007 8.200 8.210 8.200 8.210 900 +0.01(+0.12%)
Mar 05, 2007 8.250 8.270 8.200 8.200 1,300 -0.13(-1.56%)
Mar 02, 2007 8.330 8.330 8.330 8.330 100 +0.02(+0.24%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.