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 )

10.00 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2015 6.126 6.136 6.068 6.118 1,794,852 -0.00(-0.06%)
Apr 29, 2015 6.165 6.186 6.115 6.122 1,015,975 -0.06(-0.98%)
Apr 28, 2015 6.147 6.208 6.126 6.183 1,269,023 +0.01(+0.23%)
Apr 27, 2015 6.215 6.254 6.143 6.169 1,012,875 -0.02(-0.29%)
Apr 24, 2015 6.169 6.215 6.161 6.186 965,007 +0.03(+0.41%)
Apr 23, 2015 6.115 6.186 6.115 6.161 1,264,316 +0.06(+0.94%)
Apr 22, 2015 6.129 6.147 6.083 6.104 1,788,729 -0.02(-0.29%)
Apr 21, 2015 6.136 6.147 6.108 6.122 898,135 +0.00(+0.06%)
Apr 20, 2015 6.136 6.161 6.111 6.118 1,399,175 -0.00(-0.06%)
Apr 17, 2015 6.111 6.126 6.104 6.122 1,902,611 +0.00(+0.00%)
Apr 16, 2015 6.158 6.186 6.115 6.122 2,172,133 -0.02(-0.35%)
Apr 15, 2015 6.186 6.197 6.143 6.143 1,437,925 -0.04(-0.69%)
Apr 14, 2015 6.186 6.204 6.176 6.186 837,104 +0.01(+0.17%)
Apr 13, 2015 6.186 6.190 6.147 6.176 988,582 +0.01(+0.17%)
Apr 10, 2015 6.140 6.204 6.140 6.165 1,071,082 +0.03(+0.41%)
Apr 09, 2015 6.176 6.201 6.118 6.140 980,647 -0.05(-0.87%)
Apr 08, 2015 6.183 6.217 6.151 6.194 1,252,034 +0.03(+0.46%)
Apr 07, 2015 6.201 6.208 6.122 6.165 1,222,359 -0.05(-0.81%)
Apr 06, 2015 6.197 6.237 6.179 6.215 1,094,347 +0.03(+0.46%)
Apr 02, 2015 6.186 6.186 6.186 6.186 1,254,707 +0.01(+0.23%)
Apr 01, 2015 6.158 6.222 6.126 6.172 2,244,315 +0.02(+0.35%)
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%)
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.