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:

Apollo Asset Management Inc (NY: APO )

143.26 -2.60 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.436 6.603 6.436 6.534 283,744 -0.01(-0.23%)
Oct 28, 2011 6.505 6.574 6.441 6.549 270,063 -0.00(-0.08%)
Oct 27, 2011 6.228 6.559 6.228 6.554 643,852 +0.57(+9.47%)
Oct 26, 2011 5.854 6.095 5.809 5.987 388,920 +0.22(+3.85%)
Oct 25, 2011 5.780 5.800 5.691 5.765 178,407 -0.04(-0.68%)
Oct 24, 2011 5.597 5.824 5.513 5.804 835,334 +0.25(+4.44%)
Oct 21, 2011 5.439 5.606 5.395 5.558 461,566 +0.18(+3.39%)
Oct 20, 2011 5.232 5.449 5.183 5.375 542,896 +0.18(+3.42%)
Oct 19, 2011 5.311 5.459 5.153 5.198 1,064,031 -0.09(-1.77%)
Oct 18, 2011 5.341 5.390 5.227 5.291 701,115 -0.02(-0.37%)
Oct 17, 2011 5.375 5.385 5.282 5.311 557,584 +0.00(+0.00%)
Oct 14, 2011 5.341 5.420 5.232 5.311 442,342 +0.02(+0.37%)
Oct 13, 2011 5.328 5.331 5.178 5.291 489,194 -0.05(-1.01%)
Oct 12, 2011 5.252 5.400 5.163 5.346 482,961 +0.16(+3.04%)
Oct 11, 2011 5.109 5.296 5.104 5.188 451,504 +0.03(+0.67%)
Oct 10, 2011 5.153 5.316 5.060 5.153 243,833 +0.10(+1.95%)
Oct 07, 2011 5.129 5.129 5.035 5.055 159,704 -0.04(-0.87%)
Oct 06, 2011 5.005 5.134 4.912 5.099 878,922 +0.02(+0.39%)
Oct 05, 2011 4.857 5.173 4.764 5.079 1,891,273 +0.20(+4.04%)
Oct 04, 2011 4.685 4.941 4.364 4.882 941,702 +0.14(+3.02%)
Oct 03, 2011 5.065 5.183 4.685 4.739 1,093,245 -0.31(-6.15%)
Sep 30, 2011 5.055 5.163 4.986 5.050 343,577 -0.00(-0.10%)
Sep 29, 2011 4.971 5.060 4.882 5.055 389,705 +0.14(+2.81%)
Sep 28, 2011 5.020 5.040 4.862 4.917 403,849 -0.09(-1.77%)
Sep 27, 2011 5.010 5.326 4.966 5.005 835,687 +0.07(+1.50%)
Sep 26, 2011 5.242 5.341 4.892 4.931 645,241 -0.02(-0.50%)
Sep 23, 2011 5.109 5.109 4.848 4.956 760,089 -0.15(-2.90%)
Sep 22, 2011 5.425 5.508 5.074 5.104 780,239 -0.37(-6.84%)
Sep 21, 2011 5.716 5.814 5.454 5.479 191,849 -0.25(-4.31%)
Sep 20, 2011 5.873 5.913 5.681 5.725 224,726 -0.12(-2.11%)
Sep 19, 2011 5.785 5.868 5.671 5.849 154,702 -0.07(-1.17%)
Sep 16, 2011 5.868 5.918 5.819 5.918 333,778 +0.08(+1.35%)
Sep 15, 2011 5.864 5.883 5.780 5.839 421,450 +0.00(+0.08%)
Sep 14, 2011 5.637 5.913 5.577 5.834 1,523,097 +0.25(+4.41%)
Sep 13, 2011 5.533 5.686 5.425 5.587 1,303,270 +0.24(+4.42%)
Sep 12, 2011 5.602 5.602 5.267 5.351 601,619 -0.32(-5.65%)
Sep 09, 2011 5.489 5.794 5.469 5.671 585,618 +0.14(+2.50%)
Sep 08, 2011 5.849 5.849 5.504 5.533 240,453 -0.35(-5.87%)
Sep 07, 2011 6.100 6.219 5.755 5.878 490,322 -0.13(-2.21%)
Sep 06, 2011 5.928 6.046 5.923 6.011 224,265 +0.03(+0.58%)
Sep 02, 2011 6.243 6.273 5.928 5.977 358,195 -0.39(-6.12%)
Sep 01, 2011 6.411 6.411 6.317 6.367 760,162 -0.03(-0.46%)
Aug 31, 2011 6.396 6.534 6.354 6.396 822,630 +0.08(+1.33%)
Aug 30, 2011 6.194 6.362 6.154 6.312 620,080 +0.09(+1.51%)
Aug 29, 2011 6.258 6.376 6.105 6.219 919,058 +0.05(+0.80%)
Aug 26, 2011 6.411 6.411 6.026 6.169 761,571 -0.24(-3.77%)
Aug 25, 2011 6.584 6.588 6.337 6.411 237,793 -0.09(-1.37%)
Aug 24, 2011 6.608 6.608 6.441 6.500 930,683 -0.08(-1.27%)
Aug 23, 2011 6.593 6.628 6.426 6.584 805,648 +0.06(+0.98%)
Aug 22, 2011 6.879 6.904 6.312 6.519 388,500 -0.31(-4.55%)
Aug 19, 2011 6.815 6.944 6.731 6.830 605,764 -0.06(-0.93%)
Aug 18, 2011 6.717 6.948 6.608 6.894 336,570 -0.23(-3.19%)
Aug 17, 2011 6.914 7.234 6.914 7.121 313,821 +0.13(+1.91%)
Aug 16, 2011 6.574 7.008 6.569 6.988 849,896 +0.41(+6.30%)
Aug 15, 2011 6.490 6.805 6.480 6.574 592,804 +0.02(+0.38%)
Aug 12, 2011 6.889 6.889 6.460 6.549 1,369,155 -0.16(-2.42%)
Aug 11, 2011 6.564 6.727 6.411 6.712 797,212 +0.00(+0.00%)
Aug 10, 2011 6.904 7.003 6.421 6.712 806,262 -0.26(-3.75%)
Aug 09, 2011 6.682 7.516 6.288 6.973 1,698,063 +0.44(+6.80%)
Aug 08, 2011 6.682 6.973 6.317 6.529 1,657,738 -0.40(-5.77%)
Aug 05, 2011 7.402 7.585 6.386 6.929 661,488 -0.43(-5.89%)
Aug 04, 2011 8.201 8.369 7.299 7.363 704,325 -0.89(-10.76%)
Aug 03, 2011 8.260 8.571 8.004 8.250 708,920 -0.04(-0.54%)
Aug 02, 2011 8.694 8.694 8.073 8.295 459,280 -0.34(-3.89%)
Aug 01, 2011 8.605 8.847 8.369 8.630 508,037 +0.09(+1.10%)
Jul 29, 2011 8.255 8.571 8.054 8.536 311,312 +0.22(+2.61%)
Jul 28, 2011 8.265 8.379 8.171 8.319 204,809 +0.03(+0.36%)
Jul 27, 2011 8.556 8.571 8.221 8.290 199,183 -0.23(-2.72%)
Jul 26, 2011 8.487 8.605 8.433 8.522 568,207 +0.04(+0.47%)
Jul 25, 2011 8.507 8.596 8.334 8.482 583,065 +0.13(+1.53%)
Jul 22, 2011 8.236 8.383 8.221 8.354 393,389 +0.09(+1.13%)
Jul 21, 2011 8.201 8.354 8.097 8.260 628,666 +0.20(+2.51%)
Jul 20, 2011 7.905 8.073 7.871 8.058 297,055 +0.17(+2.13%)
Jul 19, 2011 7.954 8.009 7.807 7.890 649,335 +0.05(+0.63%)
Jul 18, 2011 8.043 8.152 7.777 7.841 324,633 -0.30(-3.64%)
Jul 15, 2011 8.078 8.285 7.999 8.137 330,013 +0.12(+1.48%)
Jul 14, 2011 8.014 8.260 7.900 8.019 266,636 -0.06(-0.79%)
Jul 13, 2011 8.280 8.280 7.915 8.083 207,025 -0.13(-1.56%)
Jul 12, 2011 8.260 8.334 8.019 8.211 153,893 +0.05(+0.67%)
Jul 11, 2011 8.310 8.379 8.068 8.157 102,729 -0.23(-2.71%)
Jul 08, 2011 8.522 8.522 8.236 8.383 282,678 +0.06(+0.77%)
Jul 07, 2011 8.467 8.467 8.265 8.319 334,316 -0.00(-0.06%)
Jul 06, 2011 8.339 8.383 8.236 8.324 287,516 -0.05(-0.65%)
Jul 05, 2011 8.423 8.507 8.339 8.379 321,658 -0.07(-0.88%)
Jul 01, 2011 8.443 8.497 8.324 8.453 304,852 -0.03(-0.35%)
Jun 30, 2011 8.482 8.517 8.408 8.482 461,781 +0.03(+0.41%)
Jun 29, 2011 8.097 8.719 8.028 8.448 1,044,676 +0.27(+3.25%)
Jun 28, 2011 8.097 8.413 8.014 8.181 767,393 +0.23(+2.92%)
Jun 27, 2011 7.900 8.014 7.885 7.950 49,766 +0.06(+0.75%)
Jun 24, 2011 7.895 7.984 7.885 7.890 352,900 -0.05(-0.62%)
Jun 23, 2011 7.999 8.033 7.890 7.940 297,546 -0.11(-1.35%)
Jun 22, 2011 7.876 8.117 7.876 8.048 598,563 +0.16(+2.00%)
Jun 21, 2011 7.802 8.038 7.772 7.890 496,567 +0.15(+1.91%)
Jun 20, 2011 7.792 7.885 7.742 7.742 91,153 -0.12(-1.57%)
Jun 17, 2011 7.876 7.895 7.797 7.866 406,033 +0.04(+0.50%)
Jun 16, 2011 7.787 7.915 7.708 7.826 380,306 -0.05(-0.63%)
Jun 15, 2011 7.816 8.014 7.792 7.876 427,304 -0.01(-0.19%)
Jun 14, 2011 7.703 7.905 7.703 7.890 232,399 +0.24(+3.16%)
Jun 13, 2011 7.688 7.787 7.530 7.649 1,136,445 -0.06(-0.83%)
Jun 10, 2011 8.102 8.122 7.634 7.713 679,845 -0.32(-3.99%)
Jun 09, 2011 8.211 8.359 7.994 8.033 508,681 -0.23(-2.75%)
Jun 08, 2011 8.354 8.408 8.255 8.260 366,178 -0.08(-1.00%)
Jun 07, 2011 8.605 8.615 8.310 8.344 446,130 -0.24(-2.76%)
Jun 06, 2011 8.803 8.822 8.546 8.581 372,256 -0.22(-2.52%)
Jun 03, 2011 8.660 8.862 8.660 8.803 153,554 +0.14(+1.59%)
May 24, 2011 8.719 8.862 8.645 8.665 417,514 -0.01(-0.17%)
May 23, 2011 8.586 8.872 8.571 8.679 626,871 -0.12(-1.40%)
May 20, 2011 8.758 8.916 8.758 8.803 1,030,443 +0.04(+0.45%)
May 19, 2011 8.743 8.877 8.576 8.763 748,902 -0.04(-0.45%)
May 18, 2011 8.566 8.965 8.472 8.803 1,670,639 +0.33(+3.90%)
May 17, 2011 8.808 8.827 8.285 8.472 1,988,954 -0.32(-3.65%)
May 16, 2011 9.084 9.123 8.674 8.793 2,004,969 -0.22(-2.41%)
May 13, 2011 9.197 9.197 8.906 9.010 1,643,422 -0.07(-0.81%)
May 12, 2011 9.271 9.325 8.896 9.084 1,464,374 -0.03(-0.32%)
May 11, 2011 9.251 9.251 9.064 9.113 752,120 -0.11(-1.23%)
May 10, 2011 9.173 9.251 9.113 9.227 1,351,183 +0.10(+1.14%)
May 09, 2011 9.044 9.153 9.022 9.123 1,957,616 +0.26(+2.95%)
May 06, 2011 8.960 8.960 8.832 8.862 822,472 +0.01(+0.17%)
May 05, 2011 8.817 8.921 8.729 8.847 835,772 -0.02(-0.22%)
May 04, 2011 8.990 9.044 8.753 8.867 1,244,890 -0.14(-1.59%)
May 03, 2011 8.891 9.049 8.887 9.010 765,254 +0.04(+0.44%)
May 02, 2011 8.975 8.975 8.951 8.970 1,126,777 +0.05(+0.60%)
Apr 29, 2011 8.965 8.970 8.842 8.916 397,226 -0.01(-0.17%)
Apr 28, 2011 8.931 9.010 8.808 8.931 1,093,756 -0.03(-0.39%)
Apr 27, 2011 8.926 8.975 8.896 8.965 558,377 +0.00(+0.00%)
Apr 26, 2011 8.980 8.995 8.827 8.965 1,262,601 +0.06(+0.66%)
Apr 25, 2011 8.903 9.000 8.903 8.906 569,245 -0.02(-0.28%)
Apr 21, 2011 9.025 9.049 8.793 8.931 2,425,280 -0.06(-0.66%)
Apr 20, 2011 9.069 9.069 8.926 8.990 1,010,179 +0.01(+0.16%)
Apr 19, 2011 9.000 9.034 8.916 8.975 821,251 +0.01(+0.11%)
Apr 18, 2011 9.123 9.168 8.857 8.965 1,461,373 -0.16(-1.73%)
Apr 15, 2011 9.015 9.217 8.980 9.123 1,952,715 +0.12(+1.37%)
Apr 14, 2011 8.882 9.010 8.877 9.000 827,160 +0.07(+0.83%)
Apr 13, 2011 9.059 9.059 8.882 8.926 404,611 -0.04(-0.49%)
Apr 12, 2011 8.926 9.044 8.813 8.970 1,266,532 +0.06(+0.72%)
Apr 11, 2011 8.847 8.926 8.827 8.906 985,466 +0.03(+0.33%)
Apr 08, 2011 8.882 8.951 8.817 8.877 617,353 -0.00(-0.06%)
Apr 07, 2011 9.044 9.049 8.877 8.882 1,423,595 -0.04(-0.50%)
Apr 06, 2011 8.882 8.951 8.817 8.926 962,874 +0.06(+0.67%)
Apr 05, 2011 8.817 8.893 8.704 8.867 4,771,811 +0.05(+0.56%)
Apr 04, 2011 8.911 8.956 8.778 8.817 3,744,383 -0.06(-0.67%)
Apr 01, 2011 8.882 8.990 8.822 8.877 6,487,573 +0.00(+0.00%)
Mar 31, 2011 8.901 9.167 8.832 8.877 19,431,862 -0.10(-1.10%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.