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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

9.980 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2013 4.819 4.870 4.780 4.783 2,160,403 -0.02(-0.31%)
Jun 26, 2013 4.816 4.897 4.786 4.798 1,692,797 -0.09(-1.85%)
Jun 25, 2013 4.831 4.906 4.795 4.888 1,620,251 +0.08(+1.63%)
Jun 24, 2013 4.834 4.846 4.752 4.810 2,881,682 -0.08(-1.54%)
Jun 21, 2013 4.801 4.906 4.759 4.885 2,518,441 +0.11(+2.33%)
Jun 20, 2013 4.969 4.975 4.683 4.774 2,738,084 -0.26(-5.09%)
Jun 19, 2013 5.120 5.150 5.018 5.030 773,584 -0.08(-1.65%)
Jun 18, 2013 5.024 5.120 4.969 5.114 828,223 +0.09(+1.80%)
Jun 17, 2013 5.060 5.105 4.984 5.024 927,942 +0.01(+0.12%)
Jun 14, 2013 5.045 5.120 4.990 5.018 673,774 -0.01(-0.24%)
Jun 13, 2013 4.894 5.066 4.839 5.030 810,907 +0.15(+3.09%)
Jun 12, 2013 4.981 5.007 4.825 4.879 1,433,048 -0.06(-1.28%)
Jun 11, 2013 4.969 5.015 4.909 4.942 825,839 -0.05(-1.08%)
Jun 10, 2013 5.039 5.069 4.978 4.996 519,140 -0.02(-0.48%)
Jun 07, 2013 5.051 5.102 4.950 5.021 788,107 -0.01(-0.12%)
Jun 06, 2013 4.945 5.030 4.903 5.027 1,518,337 +0.08(+1.58%)
Jun 05, 2013 5.021 5.021 4.930 4.948 1,085,263 -0.07(-1.32%)
Jun 04, 2013 5.012 5.141 4.993 5.015 1,504,149 -0.00(-0.06%)
Jun 03, 2013 5.009 5.117 4.927 5.018 1,974,278 -0.00(-0.06%)
May 31, 2013 5.177 5.198 5.000 5.021 1,906,218 -0.17(-3.19%)
May 30, 2013 5.240 5.265 5.126 5.186 883,314 -0.05(-1.03%)
May 29, 2013 5.307 5.307 5.054 5.240 2,627,099 -0.07(-1.30%)
May 28, 2013 5.361 5.415 5.274 5.310 1,439,997 -0.02(-0.40%)
May 24, 2013 5.271 5.331 5.240 5.331 677,390 +0.03(+0.57%)
May 23, 2013 5.255 5.307 5.180 5.301 1,465,172 -0.04(-0.79%)
May 22, 2013 5.430 5.481 5.304 5.343 980,297 -0.09(-1.61%)
May 21, 2013 5.421 5.472 5.418 5.430 1,385,086 -0.04(-0.66%)
May 20, 2013 5.463 5.487 5.436 5.466 724,785 +0.01(+0.11%)
May 17, 2013 5.430 5.460 5.413 5.460 855,539 +0.03(+0.55%)
May 16, 2013 5.337 5.433 5.298 5.430 942,977 +0.10(+1.86%)
May 15, 2013 5.301 5.337 5.210 5.331 2,026,238 -0.10(-1.78%)
May 13, 2013 5.457 5.457 5.376 5.427 791,653 -0.04(-0.66%)
May 10, 2013 5.472 5.484 5.427 5.463 1,021,898 +0.00(+0.06%)
May 09, 2013 5.478 5.505 5.439 5.460 794,701 -0.04(-0.77%)
May 08, 2013 5.466 5.502 5.466 5.502 1,865,820 +0.04(+0.66%)
May 07, 2013 5.397 5.466 5.391 5.466 1,193,712 +0.07(+1.28%)
May 06, 2013 5.391 5.415 5.376 5.397 910,617 +0.05(+1.01%)
May 03, 2013 5.376 5.391 5.340 5.343 1,199,891 -0.02(-0.34%)
May 02, 2013 5.283 5.376 5.283 5.361 1,091,094 +0.08(+1.60%)
May 01, 2013 5.346 5.347 5.237 5.277 1,467,954 -0.07(-1.24%)
Apr 30, 2013 5.304 5.367 5.274 5.343 1,714,529 +0.03(+0.62%)
Apr 29, 2013 5.286 5.316 5.259 5.310 868,714 +0.05(+0.86%)
Apr 26, 2013 5.231 5.271 5.228 5.265 1,299,195 +0.04(+0.69%)
Apr 25, 2013 5.219 5.240 5.204 5.228 835,172 +0.02(+0.40%)
Apr 24, 2013 5.180 5.210 5.148 5.207 1,098,863 +0.04(+0.76%)
Apr 23, 2013 5.189 5.189 5.114 5.168 1,122,364 +0.02(+0.47%)
Apr 22, 2013 5.159 5.201 5.108 5.144 1,218,083 +0.01(+0.23%)
Apr 19, 2013 5.138 5.147 5.111 5.132 1,805,390 +0.00(+0.00%)
Apr 18, 2013 5.150 5.201 5.111 5.132 1,077,517 -0.03(-0.64%)
Apr 17, 2013 5.168 5.171 5.120 5.165 1,790,535 -0.02(-0.46%)
Apr 16, 2013 5.123 5.195 5.108 5.189 1,590,392 +0.09(+1.71%)
Apr 15, 2013 5.243 5.243 5.096 5.102 2,569,461 -0.14(-2.70%)
Apr 12, 2013 5.252 5.271 5.210 5.243 1,101,068 -0.02(-0.34%)
Apr 11, 2013 5.271 5.280 5.228 5.262 929,656 -0.01(-0.17%)
Apr 10, 2013 5.262 5.286 5.237 5.271 1,139,301 +0.00(+0.00%)
Apr 09, 2013 5.346 5.349 5.265 5.271 1,483,646 -0.07(-1.30%)
Apr 08, 2013 5.283 5.343 5.271 5.340 1,091,655 +0.06(+1.08%)
Apr 05, 2013 5.213 5.292 5.192 5.283 845,379 +0.03(+0.52%)
Apr 04, 2013 5.222 5.262 5.195 5.255 1,632,640 +0.03(+0.58%)
Apr 03, 2013 5.313 5.334 5.222 5.225 2,234,363 -0.08(-1.48%)
Apr 02, 2013 5.322 5.355 5.252 5.304 2,933,094 -0.02(-0.45%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.