Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Apollo Commercial Real Estate (NY: ARI )

8.890 -0.030 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.674 5.783 5.652 5.783 1,776,771 +0.13(+2.38%)
Jan 28, 2016 5.634 5.699 5.583 5.648 1,362,898 +0.06(+1.11%)
Jan 27, 2016 5.655 5.684 5.552 5.586 1,452,375 -0.08(-1.35%)
Jan 26, 2016 5.579 5.695 5.488 5.663 2,058,212 +0.10(+1.76%)
Jan 25, 2016 5.674 5.681 5.564 5.564 1,345,790 -0.13(-2.30%)
Jan 22, 2016 5.543 5.724 5.521 5.695 2,176,450 +0.19(+3.50%)
Jan 21, 2016 5.379 5.583 5.379 5.503 1,939,336 -0.01(-0.20%)
Jan 20, 2016 5.564 5.575 5.037 5.514 5,445,228 -0.12(-2.13%)
Jan 19, 2016 5.819 5.837 5.604 5.634 3,072,480 -0.16(-2.70%)
Jan 15, 2016 5.906 5.790 5.790 5.790 3,510,967 -0.20(-3.34%)
Jan 14, 2016 5.972 6.045 5.859 5.990 2,198,208 +0.02(+0.30%)
Jan 13, 2016 6.106 6.117 5.897 5.972 2,671,865 -0.13(-2.20%)
Jan 12, 2016 6.183 6.190 6.070 6.106 1,804,033 -0.02(-0.30%)
Jan 11, 2016 6.095 6.212 6.095 6.125 2,380,817 +0.04(+0.66%)
Jan 08, 2016 6.205 6.226 6.066 6.085 1,868,671 -0.10(-1.65%)
Jan 07, 2016 6.295 6.299 6.179 6.186 1,388,293 -0.12(-1.90%)
Jan 06, 2016 6.314 6.339 6.285 6.306 2,045,091 -0.00(-0.06%)
Jan 05, 2016 6.205 6.321 6.177 6.310 1,454,897 +0.14(+2.30%)
Jan 04, 2016 6.255 6.255 6.168 6.168 1,900,643 -0.10(-1.57%)
Dec 31, 2015 6.248 6.266 6.266 6.266 1,452,890 +0.04(+0.64%)
Dec 30, 2015 6.335 6.361 6.223 6.226 1,272,439 -0.13(-2.06%)
Dec 29, 2015 6.339 6.419 6.321 6.357 1,341,872 +0.03(+0.40%)
Dec 28, 2015 6.357 6.360 6.275 6.332 1,267,143 -0.02(-0.39%)
Dec 24, 2015 6.360 6.357 6.357 6.357 1,354,398 -0.00(-0.06%)
Dec 23, 2015 6.325 6.466 6.314 6.360 2,912,730 +0.07(+1.07%)
Dec 22, 2015 6.275 6.339 6.272 6.293 3,444,916 +0.02(+0.28%)
Dec 21, 2015 6.264 6.275 6.172 6.275 1,359,157 +0.05(+0.74%)
Dec 18, 2015 6.233 6.257 6.176 6.229 2,696,348 +0.00(+0.00%)
Dec 17, 2015 6.215 6.254 6.208 6.229 1,509,224 +0.02(+0.29%)
Dec 16, 2015 6.211 6.257 6.151 6.211 2,556,867 +0.03(+0.46%)
Dec 15, 2015 6.070 6.183 6.034 6.183 1,099,241 +0.13(+2.23%)
Dec 14, 2015 6.087 6.144 5.985 6.048 2,151,289 -0.04(-0.64%)
Dec 11, 2015 6.109 6.148 6.080 6.087 1,445,825 -0.08(-1.26%)
Dec 10, 2015 6.123 6.176 6.119 6.165 804,866 +0.04(+0.69%)
Dec 09, 2015 6.130 6.200 6.102 6.123 843,077 -0.03(-0.46%)
Dec 08, 2015 6.140 6.172 6.112 6.151 968,828 -0.01(-0.23%)
Dec 07, 2015 6.176 6.197 6.155 6.165 1,191,004 -0.01(-0.23%)
Dec 04, 2015 6.098 6.197 6.098 6.179 1,059,919 +0.09(+1.40%)
Dec 03, 2015 6.126 6.155 6.066 6.094 1,049,725 -0.03(-0.52%)
Dec 02, 2015 6.208 6.211 6.123 6.126 1,188,839 -0.08(-1.26%)
Dec 01, 2015 6.229 6.273 6.183 6.204 1,224,628 -0.01(-0.23%)
Nov 30, 2015 6.243 6.247 6.187 6.218 1,132,891 -0.01(-0.11%)
Nov 27, 2015 6.190 6.247 6.179 6.226 738,456 +0.06(+0.98%)
Nov 25, 2015 6.165 6.165 6.165 6.165 988,634 +0.00(+0.00%)
Nov 24, 2015 6.130 6.167 6.094 6.165 824,252 +0.03(+0.52%)
Nov 23, 2015 6.158 6.172 6.119 6.133 1,002,362 -0.02(-0.40%)
Nov 20, 2015 6.148 6.183 6.119 6.158 1,195,562 +0.01(+0.23%)
Nov 19, 2015 6.094 6.144 6.094 6.144 765,126 +0.06(+0.99%)
Nov 18, 2015 6.059 6.087 6.031 6.084 1,257,358 +0.04(+0.59%)
Nov 17, 2015 6.038 6.098 6.034 6.048 728,823 +0.01(+0.23%)
Nov 16, 2015 6.020 6.038 5.953 6.034 1,089,485 +0.01(+0.24%)
Nov 13, 2015 5.988 6.036 5.985 6.020 724,895 +0.03(+0.47%)
Nov 12, 2015 6.038 6.066 5.983 5.992 863,366 -0.05(-0.88%)
Nov 11, 2015 6.059 6.077 6.041 6.045 1,212,258 +0.00(+0.06%)
Nov 10, 2015 5.985 6.059 5.985 6.041 1,368,320 +0.05(+0.83%)
Nov 09, 2015 6.041 6.041 5.960 5.992 1,493,987 -0.01(-0.24%)
Nov 06, 2015 6.024 6.066 5.970 6.006 1,253,260 -0.04(-0.59%)
Nov 05, 2015 6.070 6.084 5.978 6.041 818,800 -0.03(-0.47%)
Nov 04, 2015 6.063 6.098 6.048 6.070 1,052,519 +0.01(+0.12%)
Nov 03, 2015 6.024 6.077 5.999 6.063 775,171 +0.02(+0.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.