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

Apollo Commercial Real Estate (NY: ARI )

9.950 -0.050 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 4.843 4.862 4.834 4.855 220,323 +0.01(+0.25%)
Jun 29, 2011 4.834 4.849 4.834 4.843 143,491 +0.00(+0.06%)
Jun 28, 2011 4.933 4.936 4.819 4.840 468,120 -0.11(-2.25%)
Jun 27, 2011 4.966 4.969 4.942 4.951 459,786 -0.01(-0.18%)
Jun 24, 2011 4.942 4.969 4.930 4.960 629,621 +0.02(+0.43%)
Jun 23, 2011 4.879 4.942 4.849 4.939 447,613 +0.03(+0.61%)
Jun 22, 2011 4.921 4.933 4.902 4.909 226,576 -0.01(-0.12%)
Jun 21, 2011 4.867 4.921 4.858 4.915 341,373 +0.07(+1.43%)
Jun 20, 2011 4.840 4.855 4.834 4.846 237,197 +0.02(+0.44%)
Jun 17, 2011 4.822 4.864 4.819 4.825 459,231 +0.02(+0.38%)
Jun 16, 2011 4.789 4.840 4.786 4.807 316,321 +0.02(+0.31%)
Jun 15, 2011 4.828 4.858 4.789 4.792 322,570 -0.05(-0.93%)
Jun 14, 2011 4.816 4.855 4.816 4.837 317,682 +0.04(+0.82%)
Jun 13, 2011 4.819 4.834 4.792 4.798 225,576 +0.01(+0.13%)
Jun 10, 2011 4.825 4.834 4.792 4.792 445,495 -0.03(-0.69%)
Jun 09, 2011 4.834 4.864 4.825 4.825 238,496 -0.00(-0.06%)
Jun 08, 2011 4.861 4.876 4.828 4.828 278,462 -0.03(-0.68%)
Jun 07, 2011 4.870 4.891 4.858 4.861 289,423 +0.02(+0.31%)
Jun 06, 2011 4.879 4.879 4.840 4.846 386,264 -0.03(-0.56%)
Jun 03, 2011 4.882 4.894 4.867 4.873 175,081 +0.03(+0.56%)
May 24, 2011 4.864 4.867 4.831 4.846 237,410 -0.02(-0.37%)
May 23, 2011 4.876 4.876 4.846 4.864 216,017 -0.01(-0.25%)
May 20, 2011 4.879 4.888 4.864 4.876 334,012 -0.01(-0.19%)
May 19, 2011 4.894 4.897 4.870 4.885 209,054 +0.00(+0.00%)
May 18, 2011 4.864 4.891 4.861 4.885 225,633 +0.05(+1.12%)
May 17, 2011 4.846 4.855 4.825 4.831 121,912 -0.02(-0.31%)
May 16, 2011 4.882 4.912 4.846 4.846 166,322 -0.04(-0.74%)
May 13, 2011 4.864 4.903 4.864 4.882 241,437 +0.04(+0.75%)
May 12, 2011 4.849 4.855 4.834 4.846 205,030 -0.01(-0.25%)
May 11, 2011 4.948 4.954 4.849 4.858 240,235 -0.09(-1.83%)
May 10, 2011 4.948 4.951 4.927 4.948 151,795 +0.02(+0.37%)
May 09, 2011 4.897 4.939 4.870 4.930 140,934 +0.02(+0.49%)
May 06, 2011 4.888 4.924 4.855 4.906 271,440 +0.03(+0.62%)
May 05, 2011 4.864 4.915 4.864 4.876 192,599 -0.01(-0.25%)
May 04, 2011 4.897 4.912 4.867 4.888 135,927 +0.00(+0.00%)
May 03, 2011 4.873 4.909 4.873 4.888 159,598 +0.01(+0.19%)
May 02, 2011 4.888 4.888 4.879 4.879 262,239 -0.04(-0.86%)
Apr 29, 2011 4.936 4.936 4.882 4.921 417,966 -0.01(-0.18%)
Apr 28, 2011 4.903 4.939 4.903 4.930 184,673 +0.03(+0.55%)
Apr 27, 2011 4.876 4.903 4.869 4.903 167,869 +0.02(+0.43%)
Apr 26, 2011 4.876 4.906 4.867 4.882 209,429 +0.02(+0.31%)
Apr 25, 2011 4.873 4.873 4.807 4.867 221,907 +0.04(+0.81%)
Apr 21, 2011 4.849 4.891 4.789 4.828 195,275 -0.01(-0.12%)
Apr 20, 2011 4.804 4.834 4.783 4.834 432,273 +0.03(+0.69%)
Apr 19, 2011 4.837 4.859 4.798 4.801 135,944 -0.02(-0.50%)
Apr 18, 2011 4.849 4.870 4.795 4.825 222,611 -0.04(-0.74%)
Apr 15, 2011 4.789 4.879 4.789 4.861 268,976 +0.06(+1.32%)
Apr 14, 2011 4.789 4.828 4.762 4.798 451,193 +0.01(+0.19%)
Apr 13, 2011 4.834 4.849 4.765 4.789 535,659 -0.02(-0.50%)
Apr 12, 2011 4.840 4.876 4.813 4.813 318,987 -0.02(-0.44%)
Apr 11, 2011 4.864 4.873 4.831 4.834 342,790 -0.03(-0.56%)
Apr 08, 2011 4.897 4.921 4.852 4.861 388,166 -0.02(-0.31%)
Apr 07, 2011 4.888 4.903 4.870 4.876 247,324 -0.02(-0.43%)
Apr 06, 2011 4.921 4.921 4.870 4.897 309,863 -0.01(-0.12%)
Apr 05, 2011 4.912 4.936 4.903 4.903 380,128 -0.02(-0.49%)
Apr 04, 2011 4.903 4.930 4.900 4.927 163,977 +0.02(+0.37%)
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.