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 )

8.680 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 8.700 8.770 8.670 8.680 914,944 -0.02(-0.23%)
Oct 21, 2024 8.900 8.910 8.655 8.700 1,814,035 -0.20(-2.25%)
Oct 18, 2024 8.930 8.930 8.850 8.900 675,257 +0.00(+0.00%)
Oct 17, 2024 8.960 9.020 8.870 8.900 1,141,082 -0.09(-1.00%)
Oct 16, 2024 8.950 9.045 8.925 8.990 1,138,127 +0.13(+1.47%)
Oct 15, 2024 8.810 8.990 8.800 8.860 1,503,705 +0.04(+0.45%)
Oct 14, 2024 8.650 8.880 8.580 8.820 996,950 +0.21(+2.44%)
Oct 11, 2024 8.640 8.705 8.555 8.610 794,408 -0.03(-0.35%)
Oct 10, 2024 8.610 8.650 8.520 8.640 1,103,106 -0.01(-0.12%)
Oct 09, 2024 8.690 8.745 8.640 8.650 910,680 -0.09(-1.03%)
Oct 08, 2024 8.770 8.786 8.670 8.740 828,273 -0.02(-0.23%)
Oct 07, 2024 8.850 8.880 8.690 8.760 1,235,447 -0.13(-1.46%)
Oct 04, 2024 9.020 9.070 8.850 8.890 916,568 -0.03(-0.34%)
Oct 03, 2024 8.860 8.950 8.755 8.920 1,119,110 +0.05(+0.56%)
Oct 02, 2024 8.850 8.950 8.820 8.870 1,009,386 +0.00(+0.00%)
Oct 01, 2024 9.150 9.180 8.825 8.870 1,546,226 -0.32(-3.48%)
Sep 30, 2024 9.150 9.210 9.110 9.190 961,112 +0.01(+0.11%)
Sep 27, 2024 9.287 9.287 9.121 9.180 1,441,011 +0.02(+0.21%)
Sep 26, 2024 9.248 9.268 9.151 9.161 913,869 +0.01(+0.11%)
Sep 25, 2024 9.433 9.443 9.151 9.151 1,104,131 -0.27(-2.89%)
Sep 24, 2024 9.375 9.453 9.341 9.423 742,937 +0.05(+0.52%)
Sep 23, 2024 9.404 9.511 9.375 9.375 811,345 -0.02(-0.21%)
Sep 20, 2024 9.472 9.501 9.384 9.394 4,066,487 -0.16(-1.63%)
Sep 19, 2024 9.628 9.696 9.492 9.550 1,192,753 +0.12(+1.24%)
Sep 18, 2024 9.540 9.647 9.414 9.433 1,135,545 -0.09(-0.92%)
Sep 17, 2024 9.462 9.574 9.404 9.521 982,391 +0.13(+1.35%)
Sep 16, 2024 9.345 9.433 9.282 9.394 1,069,591 +0.09(+0.94%)
Sep 13, 2024 9.326 9.384 9.209 9.307 1,367,940 +0.05(+0.53%)
Sep 12, 2024 9.472 9.579 9.005 9.258 4,918,794 -0.66(-6.67%)
Sep 11, 2024 9.900 9.944 9.735 9.920 697,613 -0.05(-0.49%)
Sep 10, 2024 9.969 10.01 9.892 9.969 724,841 +0.04(+0.39%)
Sep 09, 2024 10.05 10.05 9.774 9.930 911,257 -0.10(-0.97%)
Sep 06, 2024 10.11 10.11 9.934 10.03 1,232,418 -0.09(-0.87%)
Sep 05, 2024 10.11 10.22 9.998 10.11 1,688,018 +0.05(+0.48%)
Sep 04, 2024 10.12 10.17 10.05 10.07 1,149,700 -0.09(-0.86%)
Sep 03, 2024 10.24 10.31 10.08 10.15 911,687 -0.16(-1.51%)
Aug 30, 2024 10.32 10.33 10.19 10.31 739,180 +0.05(+0.47%)
Aug 29, 2024 10.20 10.31 10.13 10.26 782,014 +0.13(+1.25%)
Aug 28, 2024 10.08 10.20 10.06 10.13 615,268 +0.02(+0.19%)
Aug 27, 2024 10.13 10.16 10.07 10.11 537,360 -0.04(-0.38%)
Aug 26, 2024 10.16 10.30 10.11 10.15 761,336 +0.09(+0.87%)
Aug 23, 2024 9.920 10.15 9.871 10.07 694,341 +0.21(+2.17%)
Aug 22, 2024 9.920 9.920 9.818 9.852 538,462 -0.05(-0.49%)
Aug 21, 2024 9.881 9.920 9.793 9.900 672,861 +0.06(+0.59%)
Aug 20, 2024 9.900 9.959 9.813 9.842 686,242 -0.13(-1.27%)
Aug 19, 2024 9.949 9.998 9.891 9.969 796,740 +0.04(+0.39%)
Aug 16, 2024 9.881 9.974 9.861 9.930 719,690 +0.03(+0.30%)
Aug 15, 2024 9.930 9.978 9.779 9.900 720,123 +0.07(+0.69%)
Aug 14, 2024 9.793 9.842 9.749 9.832 645,539 +0.05(+0.50%)
Aug 13, 2024 9.696 9.847 9.662 9.784 838,004 +0.09(+0.90%)
Aug 12, 2024 9.969 9.969 9.647 9.696 969,253 -0.27(-2.73%)
Aug 09, 2024 9.900 10.00 9.832 9.969 1,087,921 +0.07(+0.69%)
Aug 08, 2024 9.813 9.910 9.711 9.900 1,087,230 +0.18(+1.90%)
Aug 07, 2024 9.608 9.910 9.608 9.715 1,652,102 -0.12(-1.19%)
Aug 06, 2024 9.803 9.978 9.696 9.832 985,462 +0.05(+0.50%)
Aug 05, 2024 9.735 9.939 9.511 9.784 1,209,808 -0.37(-3.64%)
Aug 02, 2024 10.15 10.26 10.06 10.15 892,291 -0.21(-2.07%)
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.