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 (+0.24%)
Streaming Delayed Price Updated: 12:38 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 (%)
Mar 31, 2015 6.122 6.179 6.093 6.151 5,436,804 +0.03(+0.47%)
Mar 30, 2015 6.118 6.163 6.111 6.122 2,049,271 +0.01(+0.18%)
Mar 27, 2015 6.126 6.136 6.083 6.111 2,026,417 -0.01(-0.18%)
Mar 26, 2015 6.132 6.153 6.073 6.122 3,922,342 +0.00(+0.06%)
Mar 25, 2015 6.150 6.188 6.112 6.119 2,878,910 -0.01(-0.11%)
Mar 24, 2015 6.108 6.160 6.063 6.125 2,612,867 +0.01(+0.17%)
Mar 23, 2015 6.167 6.171 6.042 6.115 3,445,602 -0.05(-0.85%)
Mar 20, 2015 6.003 6.174 5.979 6.167 4,579,411 +0.18(+3.09%)
Mar 19, 2015 5.954 6.002 5.934 5.982 2,030,606 +0.03(+0.47%)
Mar 18, 2015 5.909 5.972 5.895 5.954 3,127,994 +0.05(+0.77%)
Mar 17, 2015 5.878 5.916 5.871 5.909 1,900,193 +0.04(+0.71%)
Mar 16, 2015 5.871 5.899 5.860 5.867 1,605,423 +0.02(+0.36%)
Mar 13, 2015 5.885 5.897 5.836 5.846 2,742,286 -0.03(-0.53%)
Mar 12, 2015 5.846 5.892 5.846 5.878 1,900,328 +0.02(+0.42%)
Mar 11, 2015 5.843 5.871 5.822 5.853 2,796,705 +0.01(+0.12%)
Mar 10, 2015 5.850 5.864 5.822 5.846 2,515,764 +0.00(+0.00%)
Mar 09, 2015 5.832 5.878 5.818 5.846 3,654,744 +0.04(+0.66%)
Mar 06, 2015 5.853 5.871 5.759 5.808 4,737,895 -0.05(-0.83%)
Mar 05, 2015 5.853 5.899 5.832 5.857 24,761,942 -0.26(-4.22%)
Mar 04, 2015 6.073 6.115 6.038 6.115 1,084,921 +0.03(+0.57%)
Mar 03, 2015 6.059 6.094 6.014 6.080 1,076,733 +0.00(+0.00%)
Mar 02, 2015 5.989 6.087 5.989 6.080 1,891,329 +0.12(+1.93%)
Feb 27, 2015 5.975 6.024 5.965 5.965 1,343,443 +0.00(+0.00%)
Feb 26, 2015 5.839 6.031 5.839 5.965 3,026,438 +0.16(+2.77%)
Feb 25, 2015 5.794 5.853 5.794 5.804 508,548 +0.00(+0.06%)
Feb 24, 2015 5.797 5.815 5.776 5.801 598,620 -0.02(-0.36%)
Feb 23, 2015 5.839 5.839 5.776 5.822 526,478 -0.02(-0.30%)
Feb 20, 2015 5.794 5.843 5.794 5.839 576,897 +0.02(+0.42%)
Feb 19, 2015 5.843 5.857 5.794 5.815 394,515 -0.03(-0.54%)
Feb 18, 2015 5.846 5.857 5.783 5.846 1,134,659 -0.01(-0.18%)
Feb 17, 2015 5.829 5.867 5.825 5.857 779,206 +0.03(+0.48%)
Feb 13, 2015 5.860 5.829 5.829 5.829 511,702 -0.02(-0.42%)
Feb 12, 2015 5.822 5.860 5.798 5.853 691,102 +0.05(+0.78%)
Feb 11, 2015 5.818 5.850 5.794 5.808 462,836 -0.01(-0.24%)
Feb 10, 2015 5.850 5.850 5.783 5.822 471,941 +0.00(+0.06%)
Feb 09, 2015 5.811 5.839 5.797 5.818 632,322 -0.00(-0.06%)
Feb 06, 2015 5.892 5.899 5.808 5.822 773,682 -0.08(-1.36%)
Feb 05, 2015 5.829 5.902 5.813 5.902 658,546 +0.07(+1.26%)
Feb 04, 2015 5.839 5.853 5.790 5.829 529,036 -0.02(-0.30%)
Feb 03, 2015 5.822 5.855 5.783 5.846 965,797 +0.03(+0.60%)
Feb 02, 2015 5.780 5.811 5.724 5.811 611,780 +0.04(+0.73%)
Jan 30, 2015 5.808 5.822 5.745 5.769 755,412 -0.05(-0.78%)
Jan 29, 2015 5.822 5.843 5.756 5.815 954,924 -0.01(-0.12%)
Jan 28, 2015 5.902 5.909 5.815 5.822 596,712 -0.05(-0.89%)
Jan 27, 2015 5.885 5.913 5.848 5.874 571,949 -0.04(-0.71%)
Jan 26, 2015 5.853 5.916 5.832 5.916 651,366 +0.05(+0.89%)
Jan 23, 2015 5.829 5.864 5.819 5.864 662,583 +0.03(+0.60%)
Jan 22, 2015 5.801 5.843 5.763 5.829 624,959 +0.04(+0.66%)
Jan 21, 2015 5.776 5.808 5.759 5.790 464,248 +0.00(+0.00%)
Jan 20, 2015 5.853 5.857 5.766 5.790 859,720 -0.05(-0.78%)
Jan 16, 2015 5.738 5.836 5.696 5.836 811,994 +0.09(+1.58%)
Jan 15, 2015 5.749 5.769 5.703 5.745 712,902 +0.01(+0.12%)
Jan 14, 2015 5.696 5.763 5.682 5.738 666,818 +0.00(+0.06%)
Jan 13, 2015 5.742 5.766 5.707 5.735 793,127 +0.02(+0.37%)
Jan 12, 2015 5.724 5.756 5.672 5.714 1,165,969 -0.01(-0.24%)
Jan 09, 2015 5.752 5.763 5.714 5.728 1,047,048 -0.03(-0.49%)
Jan 08, 2015 5.825 5.825 5.742 5.756 1,262,628 -0.05(-0.84%)
Jan 07, 2015 5.752 5.811 5.738 5.804 1,411,933 +0.07(+1.28%)
Jan 06, 2015 5.794 5.809 5.714 5.731 646,960 -0.03(-0.55%)
Jan 05, 2015 5.749 5.804 5.742 5.763 1,110,019 -0.01(-0.18%)
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.