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 )

10.10 +0.17 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 5.462 5.498 5.428 5.482 1,576,797 +0.03(+0.55%)
Jun 27, 2014 5.455 5.482 5.445 5.452 2,415,325 +0.00(+0.06%)
Jun 26, 2014 5.392 5.482 5.392 5.448 1,400,865 +0.07(+1.24%)
Jun 25, 2014 5.385 5.388 5.349 5.382 1,128,032 +0.00(+0.00%)
Jun 24, 2014 5.411 5.421 5.379 5.382 1,374,521 -0.02(-0.36%)
Jun 23, 2014 5.401 5.414 5.392 5.401 1,194,791 +0.00(+0.00%)
Jun 20, 2014 5.401 5.411 5.379 5.401 2,139,851 +0.00(+0.06%)
Jun 19, 2014 5.414 5.418 5.385 5.398 1,045,840 +0.00(+0.06%)
Jun 18, 2014 5.408 5.408 5.379 5.395 1,235,598 +0.01(+0.18%)
Jun 17, 2014 5.401 5.418 5.379 5.385 1,390,702 -0.01(-0.24%)
Jun 16, 2014 5.418 5.424 5.379 5.398 797,199 -0.01(-0.24%)
Jun 13, 2014 5.440 5.440 5.385 5.411 1,097,512 +0.00(+0.00%)
Jun 12, 2014 5.434 5.434 5.349 5.411 1,194,011 -0.01(-0.18%)
Jun 11, 2014 5.444 5.466 5.398 5.421 1,239,673 -0.03(-0.48%)
Jun 10, 2014 5.525 5.525 5.444 5.447 1,058,478 -0.06(-1.06%)
Jun 06, 2014 5.463 5.508 5.453 5.505 690,950 +0.07(+1.25%)
Jun 05, 2014 5.440 5.450 5.427 5.437 1,537,939 +0.01(+0.12%)
Jun 04, 2014 5.405 5.434 5.372 5.431 783,473 +0.03(+0.60%)
Jun 03, 2014 5.424 5.436 5.385 5.398 804,440 -0.03(-0.54%)
Jun 02, 2014 5.437 5.458 5.401 5.427 1,067,239 -0.01(-0.12%)
May 30, 2014 5.427 5.457 5.418 5.434 4,135,568 -0.00(-0.06%)
May 29, 2014 5.457 5.473 5.427 5.437 1,142,163 -0.01(-0.12%)
May 28, 2014 5.431 5.473 5.431 5.444 2,480,850 +0.02(+0.30%)
May 27, 2014 5.411 5.440 5.405 5.427 1,362,413 +0.03(+0.60%)
May 23, 2014 5.385 5.395 5.395 5.395 782,964 +0.02(+0.30%)
May 22, 2014 5.356 5.379 5.327 5.379 555,430 +0.03(+0.48%)
May 21, 2014 5.349 5.372 5.314 5.353 1,752,095 +0.02(+0.36%)
May 20, 2014 5.340 5.346 5.311 5.333 1,238,760 -0.00(-0.06%)
May 19, 2014 5.343 5.346 5.311 5.337 876,907 -0.01(-0.24%)
May 16, 2014 5.304 5.353 5.288 5.349 927,818 +0.03(+0.55%)
May 15, 2014 5.359 5.392 5.314 5.320 1,407,659 -0.06(-1.03%)
May 14, 2014 5.379 5.401 5.349 5.375 884,170 +0.01(+0.12%)
May 13, 2014 5.349 5.421 5.347 5.369 3,124,182 +0.04(+0.73%)
May 12, 2014 5.359 5.379 5.330 5.330 2,211,791 +0.00(+0.06%)
May 09, 2014 5.353 5.372 5.327 5.327 1,840,370 -0.02(-0.30%)
May 08, 2014 5.343 5.359 5.314 5.343 1,574,270 -0.00(-0.06%)
May 07, 2014 5.324 5.369 5.317 5.346 2,126,660 +0.02(+0.43%)
May 06, 2014 5.353 5.359 5.320 5.324 1,779,699 -0.01(-0.24%)
May 05, 2014 5.311 5.362 5.294 5.337 3,182,522 +0.04(+0.67%)
May 02, 2014 5.278 5.333 5.278 5.301 3,706,741 +0.00(+0.06%)
May 01, 2014 5.314 5.337 5.275 5.298 18,682,812 -0.22(-4.00%)
Apr 30, 2014 5.450 5.531 5.385 5.518 742,573 +0.03(+0.59%)
Apr 29, 2014 5.534 5.551 5.486 5.486 560,041 -0.04(-0.76%)
Apr 28, 2014 5.538 5.554 5.505 5.528 287,465 -0.00(-0.06%)
Apr 25, 2014 5.515 5.554 5.499 5.531 713,070 +0.01(+0.18%)
Apr 24, 2014 5.560 5.573 5.492 5.521 386,392 -0.02(-0.41%)
Apr 23, 2014 5.560 5.570 5.534 5.544 471,967 -0.01(-0.18%)
Apr 22, 2014 5.547 5.554 5.505 5.554 566,866 +0.01(+0.18%)
Apr 21, 2014 5.505 5.547 5.502 5.544 708,031 +0.02(+0.35%)
Apr 17, 2014 5.463 5.525 5.525 5.525 1,019,703 +0.06(+1.07%)
Apr 16, 2014 5.479 5.482 5.444 5.466 530,088 +0.00(+0.00%)
Apr 15, 2014 5.463 5.486 5.421 5.466 783,876 +0.03(+0.54%)
Apr 14, 2014 5.453 5.470 5.411 5.437 440,842 +0.01(+0.12%)
Apr 11, 2014 5.424 5.466 5.414 5.431 748,917 -0.01(-0.24%)
Apr 10, 2014 5.476 5.525 5.440 5.444 644,882 -0.03(-0.47%)
Apr 09, 2014 5.473 5.482 5.440 5.470 636,180 -0.01(-0.18%)
Apr 08, 2014 5.470 5.515 5.460 5.479 615,656 +0.00(+0.00%)
Apr 07, 2014 5.418 5.489 5.408 5.479 1,077,880 +0.05(+0.96%)
Apr 04, 2014 5.460 5.489 5.411 5.427 882,733 -0.02(-0.36%)
Apr 03, 2014 5.447 5.470 5.414 5.447 717,959 -0.01(-0.18%)
Apr 02, 2014 5.437 5.470 5.414 5.457 676,851 +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.