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 )

10.51 +0.03 (+0.29%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 20, 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 (%)
Feb 28, 2022 9.633 9.782 9.569 9.752 1,708,037 +0.03(+0.31%)
Feb 25, 2022 9.573 9.782 9.677 9.722 1,308,113 +0.18(+1.88%)
Feb 24, 2022 9.154 9.603 9.042 9.543 2,001,692 +0.16(+1.67%)
Feb 23, 2022 9.670 9.677 9.386 9.386 1,771,039 -0.24(-2.48%)
Feb 22, 2022 10.05 10.07 9.573 9.625 2,309,827 -0.44(-4.38%)
Feb 18, 2022 10.07 0 +0.07(+0.67%)
Feb 17, 2022 9.917 9.999 9.846 9.999 2,477,391 +0.00(+0.00%)
Feb 16, 2022 9.864 10.01 9.849 9.999 1,380,840 +0.13(+1.36%)
Feb 15, 2022 9.771 9.898 9.677 9.864 1,795,889 +0.22(+2.25%)
Feb 14, 2022 9.565 9.715 9.565 9.648 3,559,729 +0.19(+1.97%)
Feb 11, 2022 9.565 9.730 9.349 9.461 2,333,689 -0.10(-1.09%)
Feb 10, 2022 9.879 10.01 9.535 9.565 3,206,694 -0.30(-3.03%)
Feb 09, 2022 9.991 10.16 9.849 9.864 2,531,709 -0.04(-0.45%)
Feb 08, 2022 9.946 9.991 9.838 9.909 2,277,645 -0.01(-0.15%)
Feb 07, 2022 9.924 10.04 9.924 9.924 1,195,113 +0.06(+0.61%)
Feb 04, 2022 9.857 9.976 9.745 9.864 1,728,246 -0.01(-0.15%)
Feb 03, 2022 9.976 9.872 9.879 2,045,542 -0.17(-1.71%)
Feb 02, 2022 10.20 10.23 9.969 10.05 1,427,737 -0.12(-1.17%)
Feb 01, 2022 10.20 10.25 10.01 10.17 2,272,310 -0.03(-0.29%)
Jan 31, 2022 9.872 10.22 10.20 2,647,169 +0.27(+2.71%)
Jan 28, 2022 9.804 9.924 9.610 9.932 2,113,497 +0.10(+1.06%)
Jan 27, 2022 9.984 10.13 9.756 9.827 1,274,120 -0.10(-0.98%)
Jan 26, 2022 10.06 10.22 9.898 9.924 1,297,404 -0.07(-0.75%)
Jan 25, 2022 9.745 10.09 9.633 9.999 1,752,107 +0.13(+1.36%)
Jan 24, 2022 9.797 9.920 9.461 9.864 1,941,923 -0.06(-0.60%)
Jan 21, 2022 10.05 10.13 9.905 9.924 2,150,043 -0.14(-1.41%)
Jan 20, 2022 10.30 10.42 10.07 10.07 1,881,056 -0.25(-2.39%)
Jan 19, 2022 10.43 10.56 10.31 10.31 1,180,234 -0.11(-1.08%)
Jan 18, 2022 10.50 10.66 10.42 10.42 1,755,456 -0.05(-0.50%)
Jan 14, 2022 10.48 0 +0.06(+0.57%)
Jan 13, 2022 10.37 10.57 10.36 10.42 1,173,828 +0.13(+1.24%)
Jan 12, 2022 10.38 10.44 10.24 10.29 1,441,738 -0.09(-0.86%)
Jan 11, 2022 10.17 10.38 10.16 10.38 1,077,136 +0.17(+1.68%)
Jan 10, 2022 10.22 10.34 10.16 10.21 1,620,336 -0.04(-0.37%)
Jan 07, 2022 10.14 10.29 10.09 10.25 1,281,869 +0.14(+1.41%)
Jan 06, 2022 10.16 10.26 10.08 10.10 949,985 +0.02(+0.22%)
Jan 05, 2022 10.11 10.22 10.04 10.08 1,391,288 +0.04(+0.37%)
Jan 04, 2022 10.02 10.19 10.01 10.04 1,184,750 +0.09(+0.90%)
Jan 03, 2022 9.917 10.09 9.917 9.954 2,325,467 +0.12(+1.22%)
Dec 31, 2021 9.775 9.879 9.760 9.834 1,481,171 +0.08(+0.84%)
Dec 30, 2021 9.842 9.946 9.745 9.752 2,149,704 -0.11(-1.14%)
Dec 29, 2021 9.835 9.886 9.759 9.864 1,334,077 +0.04(+0.37%)
Dec 28, 2021 9.799 9.959 9.770 9.828 1,012,018 +0.03(+0.30%)
Dec 27, 2021 9.799 9.828 9.617 9.799 1,233,006 +0.00(+0.00%)
Dec 23, 2021 9.755 9.898 9.736 9.799 884,937 +0.06(+0.60%)
Dec 22, 2021 9.617 9.791 9.580 9.741 1,336,064 +0.09(+0.90%)
Dec 21, 2021 9.289 9.697 9.289 9.653 1,462,845 +0.44(+4.82%)
Dec 20, 2021 9.355 9.377 9.056 9.209 2,119,609 -0.24(-2.54%)
Dec 17, 2021 9.409 9.562 9.311 9.449 3,940,613 -0.02(-0.23%)
Dec 16, 2021 9.719 9.733 9.391 9.471 1,827,915 -0.10(-1.06%)
Dec 15, 2021 9.391 9.573 9.289 9.573 1,818,728 +0.20(+2.18%)
Dec 14, 2021 9.551 9.653 9.362 9.369 1,421,424 -0.16(-1.68%)
Dec 13, 2021 9.690 9.693 9.413 9.529 2,061,533 -0.24(-2.46%)
Dec 10, 2021 10.07 10.08 9.711 9.770 1,737,907 -0.22(-2.19%)
Dec 09, 2021 10.12 10.12 9.937 9.988 1,279,697 -0.16(-1.58%)
Dec 08, 2021 10.24 10.29 10.15 10.15 1,585,072 -0.06(-0.57%)
Dec 07, 2021 10.26 10.33 10.18 10.21 1,338,986 +0.01(+0.07%)
Dec 06, 2021 10.07 10.31 9.988 10.20 1,743,978 +0.33(+3.32%)
Dec 03, 2021 10.15 10.15 9.842 9.872 1,663,868 -0.17(-1.67%)
Dec 02, 2021 9.828 10.09 9.748 10.04 1,377,149 +0.32(+3.30%)
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.