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 Commercial Real Estate (NY: ARI )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.764 8.931 8.720 8.922 1,903,759 +0.11(+1.20%)
Apr 27, 2023 8.376 8.825 8.376 8.817 1,419,065 +0.56(+6.84%)
Apr 26, 2023 8.199 8.609 8.161 8.252 3,915,951 +0.11(+1.30%)
Apr 25, 2023 8.208 8.226 8.050 8.147 3,606,145 -0.11(-1.28%)
Apr 24, 2023 8.340 8.376 8.151 8.252 1,253,895 -0.11(-1.27%)
Apr 21, 2023 8.376 8.420 8.199 8.358 1,025,126 +0.00(+0.00%)
Apr 20, 2023 8.305 8.420 8.279 8.358 1,316,751 -0.04(-0.42%)
Apr 19, 2023 8.155 8.460 8.131 8.393 1,360,028 +0.18(+2.15%)
Apr 18, 2023 8.305 8.332 8.120 8.217 963,340 -0.11(-1.38%)
Apr 17, 2023 8.050 8.367 7.948 8.332 1,557,157 +0.24(+2.94%)
Apr 14, 2023 8.155 8.283 8.001 8.094 1,564,714 +0.00(+0.00%)
Apr 13, 2023 8.058 8.111 7.883 8.094 1,515,057 -0.01(-0.11%)
Apr 12, 2023 8.120 8.199 8.041 8.102 1,132,999 +0.07(+0.88%)
Apr 11, 2023 7.961 8.102 7.917 8.032 1,405,106 +0.17(+2.13%)
Apr 10, 2023 7.997 8.045 7.565 7.864 2,458,140 -0.13(-1.65%)
Apr 06, 2023 8.050 8.102 7.953 7.997 1,117,615 +0.01(+0.11%)
Apr 05, 2023 7.935 8.058 7.891 7.988 1,469,723 -0.06(-0.77%)
Apr 04, 2023 8.208 8.208 7.953 8.050 1,156,826 -0.10(-1.19%)
Apr 03, 2023 8.217 8.335 8.058 8.147 1,279,372 -0.06(-0.75%)
Mar 31, 2023 8.023 8.208 7.988 8.208 1,869,858 +0.21(+2.65%)
Mar 30, 2023 8.094 8.147 7.895 7.997 1,652,033 -0.01(-0.11%)
Mar 29, 2023 8.039 8.092 7.946 8.005 1,631,195 +0.10(+1.29%)
Mar 28, 2023 7.853 8.010 7.802 7.904 1,833,902 +0.01(+0.11%)
Mar 27, 2023 7.938 8.031 7.797 7.895 1,515,668 +0.14(+1.75%)
Mar 24, 2023 7.556 7.789 7.386 7.759 1,751,769 +0.21(+2.81%)
Mar 23, 2023 7.895 7.971 7.530 7.547 1,805,265 -0.28(-3.58%)
Mar 22, 2023 8.150 8.167 7.810 7.827 1,478,946 -0.33(-4.06%)
Mar 21, 2023 8.116 8.306 8.099 8.158 1,640,546 +0.25(+3.11%)
Mar 20, 2023 7.768 8.048 7.759 7.912 1,858,960 +0.28(+3.67%)
Mar 17, 2023 7.938 7.980 7.606 7.632 3,718,103 -0.38(-4.77%)
Mar 16, 2023 7.938 8.201 7.632 8.014 2,699,968 +0.10(+1.29%)
Mar 15, 2023 8.430 8.430 7.661 7.912 5,619,876 -0.70(-8.09%)
Mar 14, 2023 8.846 8.956 8.417 8.608 2,010,281 +0.08(+0.90%)
Mar 13, 2023 8.438 8.608 8.099 8.532 2,311,192 -0.02(-0.20%)
Mar 10, 2023 8.956 8.992 8.449 8.549 2,041,091 -0.40(-4.46%)
Mar 09, 2023 9.398 9.452 8.922 8.948 1,466,736 -0.43(-4.62%)
Mar 08, 2023 9.517 9.534 9.262 9.381 982,879 -0.15(-1.60%)
Mar 07, 2023 9.635 9.678 9.508 9.534 798,670 -0.06(-0.62%)
Mar 06, 2023 9.678 9.771 9.563 9.593 1,132,745 -0.04(-0.44%)
Mar 03, 2023 9.525 9.720 9.449 9.635 730,011 +0.22(+2.34%)
Mar 02, 2023 9.508 9.525 9.338 9.415 1,484,366 -0.14(-1.42%)
Mar 01, 2023 9.746 9.754 9.512 9.551 1,032,408 -0.20(-2.09%)
Feb 28, 2023 9.822 9.882 9.746 9.754 879,274 -0.07(-0.69%)
Feb 27, 2023 9.907 9.958 9.763 9.822 624,028 +0.01(+0.09%)
Feb 24, 2023 9.907 9.924 9.682 9.814 910,179 -0.21(-2.12%)
Feb 23, 2023 9.983 10.09 9.826 10.03 1,013,281 +0.10(+1.03%)
Feb 22, 2023 9.839 10.04 9.839 9.924 1,017,432 +0.16(+1.65%)
Feb 21, 2023 10.01 10.11 9.635 9.763 1,281,238 -0.40(-3.93%)
Feb 17, 2023 10.17 10.17 10.04 10.16 670,503 +0.01(+0.08%)
Feb 16, 2023 10.01 10.23 9.966 10.15 841,232 +0.00(+0.00%)
Feb 15, 2023 9.890 10.16 9.814 10.15 758,862 +0.20(+1.96%)
Feb 14, 2023 10.01 10.12 9.916 9.958 850,422 -0.12(-1.18%)
Feb 13, 2023 9.941 10.09 9.890 10.08 1,190,637 +0.12(+1.19%)
Feb 10, 2023 9.610 10.12 9.559 9.958 1,826,088 +0.42(+4.36%)
Feb 09, 2023 10.17 10.42 9.508 9.542 2,030,157 -0.70(-6.88%)
Feb 08, 2023 10.36 10.42 10.19 10.25 1,117,186 -0.20(-1.95%)
Feb 07, 2023 10.38 10.54 10.31 10.45 1,140,980 +0.03(+0.33%)
Feb 06, 2023 10.63 10.67 10.35 10.42 971,782 -0.34(-3.16%)
Feb 03, 2023 10.56 10.82 10.53 10.76 1,439,021 +0.03(+0.24%)
Feb 02, 2023 10.48 10.79 10.44 10.73 1,430,338 +0.30(+2.85%)
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.