Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2022 9.885 10.16 9.737 10.16 1,589,632 +0.27(+2.74%)
Nov 29, 2022 9.877 9.918 9.778 9.885 845,015 +0.02(+0.25%)
Nov 28, 2022 9.778 9.893 9.770 9.860 741,496 -0.03(-0.33%)
Nov 25, 2022 9.803 9.967 9.778 9.893 425,764 +0.05(+0.50%)
Nov 23, 2022 9.827 9.942 9.729 9.844 649,376 +0.01(+0.08%)
Nov 22, 2022 9.778 9.848 9.712 9.835 803,173 +0.05(+0.50%)
Nov 21, 2022 9.696 9.794 9.622 9.786 816,083 +0.04(+0.42%)
Nov 18, 2022 9.712 9.794 9.548 9.745 958,731 +0.21(+2.24%)
Nov 17, 2022 9.556 9.605 9.367 9.531 832,726 -0.13(-1.36%)
Nov 16, 2022 9.885 9.885 9.568 9.663 1,033,544 -0.25(-2.57%)
Nov 15, 2022 10.04 10.12 9.778 9.918 768,263 +0.08(+0.84%)
Nov 14, 2022 10.03 10.04 9.729 9.835 1,093,359 -0.20(-1.97%)
Nov 11, 2022 9.934 10.21 9.844 10.03 1,079,786 +0.12(+1.24%)
Nov 10, 2022 9.655 9.918 9.622 9.909 2,057,231 +0.59(+6.35%)
Nov 09, 2022 9.285 9.523 9.153 9.318 893,491 -0.07(-0.70%)
Nov 08, 2022 9.408 9.499 9.277 9.384 912,380 +0.02(+0.18%)
Nov 07, 2022 9.219 9.375 9.080 9.367 1,042,840 +0.24(+2.61%)
Nov 04, 2022 8.932 9.264 8.911 9.129 1,549,975 +0.32(+3.64%)
Nov 03, 2022 8.932 8.960 8.669 8.808 1,669,377 -0.30(-3.25%)
Nov 02, 2022 9.260 9.080 9.104 1,372,843 -0.16(-1.69%)
Nov 01, 2022 9.441 9.499 9.203 9.260 1,351,143 +0.01(+0.09%)
Oct 31, 2022 9.581 9.581 9.236 9.252 2,101,115 -0.34(-3.51%)
Oct 28, 2022 9.285 9.737 9.285 9.589 1,912,215 +0.29(+3.09%)
Oct 27, 2022 9.449 9.573 9.203 9.301 1,994,705 -0.07(-0.70%)
Oct 26, 2022 9.285 9.630 9.236 9.367 1,975,766 +0.12(+1.33%)
Oct 25, 2022 8.611 9.425 8.398 9.244 3,719,096 +1.41(+18.05%)
Oct 24, 2022 7.789 7.872 7.605 7.831 1,315,723 +0.02(+0.32%)
Oct 21, 2022 7.691 7.810 7.568 7.806 1,091,752 +0.19(+2.48%)
Oct 20, 2022 7.658 7.773 7.572 7.617 978,068 -0.05(-0.64%)
Oct 19, 2022 7.666 7.781 7.580 7.666 983,601 -0.12(-1.58%)
Oct 18, 2022 7.987 8.110 7.691 7.789 1,569,532 -0.01(-0.11%)
Oct 17, 2022 7.658 7.929 7.584 7.798 1,721,568 +0.34(+4.52%)
Oct 14, 2022 7.773 7.896 7.461 7.461 1,661,879 -0.22(-2.89%)
Oct 13, 2022 7.231 7.699 7.132 7.683 2,136,148 +0.28(+3.77%)
Oct 12, 2022 7.280 7.473 7.124 7.403 2,124,098 +0.12(+1.69%)
Oct 11, 2022 6.869 7.379 6.803 7.280 3,002,631 +0.37(+5.35%)
Oct 10, 2022 7.034 7.181 6.886 6.910 2,227,226 -0.05(-0.71%)
Oct 07, 2022 7.075 7.280 6.919 6.960 3,142,630 -0.19(-2.64%)
Oct 06, 2022 7.321 7.370 7.107 7.149 2,399,097 -0.22(-3.01%)
Oct 05, 2022 7.436 7.436 7.021 7.370 2,732,036 -0.22(-2.92%)
Oct 04, 2022 7.165 7.617 7.124 7.592 2,554,290 +0.61(+8.71%)
Oct 03, 2022 6.960 7.017 6.499 6.984 3,137,441 +0.16(+2.41%)
Sep 30, 2022 6.927 7.038 6.783 6.820 3,188,078 -0.05(-0.72%)
Sep 29, 2022 7.370 7.407 6.738 6.869 3,022,975 -0.62(-8.23%)
Sep 28, 2022 7.414 7.588 7.330 7.485 1,849,759 +0.17(+2.38%)
Sep 27, 2022 7.652 7.778 7.224 7.311 2,430,283 -0.21(-2.84%)
Sep 26, 2022 8.071 8.142 7.501 7.525 2,272,088 -0.59(-7.22%)
Sep 23, 2022 8.277 8.285 7.960 8.111 1,990,969 -0.27(-3.21%)
Sep 22, 2022 8.744 8.752 8.352 8.380 1,498,479 -0.36(-4.16%)
Sep 21, 2022 8.965 8.997 8.744 8.744 1,069,500 -0.13(-1.43%)
Sep 20, 2022 8.846 8.981 8.791 8.870 939,239 -0.11(-1.23%)
Sep 19, 2022 8.767 8.997 8.736 8.981 1,494,838 +0.13(+1.52%)
Sep 16, 2022 8.799 8.854 8.617 8.846 3,414,035 -0.01(-0.09%)
Sep 15, 2022 8.934 9.045 8.799 8.854 1,278,816 -0.07(-0.80%)
Sep 14, 2022 8.783 8.934 8.775 8.926 1,459,337 +0.16(+1.80%)
Sep 13, 2022 8.965 9.021 8.720 8.767 1,470,185 -0.43(-4.65%)
Sep 12, 2022 9.092 9.203 9.084 9.195 1,230,191 +0.19(+2.11%)
Sep 09, 2022 8.799 9.021 8.775 9.005 989,918 +0.25(+2.80%)
Sep 08, 2022 8.736 8.807 8.641 8.759 855,628 -0.06(-0.63%)
Sep 07, 2022 8.641 8.831 8.570 8.815 1,165,835 +0.17(+1.92%)
Sep 06, 2022 8.704 8.807 8.459 8.649 2,355,864 -0.28(-3.19%)
Sep 02, 2022 9.155 9.155 8.866 8.934 1,482,913 -0.06(-0.70%)
Sep 01, 2022 9.218 9.234 8.886 8.997 1,668,897 -0.22(-2.40%)
Aug 31, 2022 9.258 9.487 9.210 9.218 1,340,235 -0.08(-0.85%)
Aug 30, 2022 9.756 9.764 9.250 9.297 1,812,967 -0.40(-4.08%)
Aug 29, 2022 9.772 9.840 9.677 9.693 1,178,133 -0.17(-1.69%)
Aug 26, 2022 10.06 10.10 9.827 9.859 920,755 -0.17(-1.74%)
Aug 25, 2022 9.915 10.11 9.899 10.03 992,755 +0.15(+1.52%)
Aug 24, 2022 9.931 9.946 9.816 9.883 719,348 +0.00(+0.00%)
Aug 23, 2022 9.733 9.931 9.733 9.883 863,887 +0.15(+1.54%)
Aug 22, 2022 9.828 9.851 9.697 9.733 897,691 -0.23(-2.30%)
Aug 19, 2022 10.09 10.10 9.942 9.962 2,521,606 -0.18(-1.79%)
Aug 18, 2022 10.10 10.30 10.10 10.14 1,012,766 +0.02(+0.16%)
Aug 17, 2022 10.20 10.22 9.982 10.13 1,056,810 -0.21(-2.07%)
Aug 16, 2022 10.24 10.37 10.19 10.34 1,076,500 +0.05(+0.46%)
Aug 15, 2022 10.25 10.30 10.17 10.29 899,209 +0.01(+0.08%)
Aug 12, 2022 10.18 10.30 10.11 10.29 799,150 +0.13(+1.32%)
Aug 11, 2022 10.14 10.23 10.04 10.15 930,770 +0.06(+0.55%)
Aug 10, 2022 10.10 10.16 10.05 10.10 1,387,705 +0.08(+0.79%)
Aug 09, 2022 10.05 10.05 9.863 10.02 895,898 -0.03(-0.32%)
Aug 08, 2022 9.923 10.13 9.923 10.05 1,190,674 +0.17(+1.68%)
Aug 05, 2022 9.725 9.962 9.646 9.883 1,020,451 +0.09(+0.89%)
Aug 04, 2022 9.733 9.796 9.622 9.796 773,173 +0.11(+1.14%)
Aug 03, 2022 9.709 9.741 9.614 9.685 869,042 +0.09(+0.99%)
Aug 02, 2022 9.923 9.927 9.582 9.590 1,458,424 -0.44(-4.42%)
Aug 01, 2022 10.08 10.16 9.946 10.03 1,054,753 -0.08(-0.78%)
Jul 29, 2022 10.06 10.23 10.04 10.11 1,321,551 +0.08(+0.79%)
Jul 28, 2022 9.574 10.07 9.574 10.03 2,040,504 +0.47(+4.88%)
Jul 27, 2022 9.218 9.606 9.210 9.567 1,606,931 +0.50(+5.50%)
Jul 26, 2022 9.084 9.203 8.989 9.068 1,534,203 -0.08(-0.87%)
Jul 25, 2022 8.997 9.151 8.997 9.147 829,650 +0.11(+1.23%)
Jul 22, 2022 9.044 9.108 8.949 9.036 1,235,769 +0.00(+0.00%)
Jul 21, 2022 8.894 9.036 8.839 9.036 1,527,081 +0.07(+0.79%)
Jul 20, 2022 8.791 8.994 8.720 8.965 1,535,901 +0.18(+2.07%)
Jul 19, 2022 8.538 8.846 8.538 8.783 1,066,120 +0.32(+3.84%)
Jul 18, 2022 8.506 8.522 8.332 8.459 984,317 +0.05(+0.56%)
Jul 15, 2022 8.419 8.482 8.182 8.411 1,349,308 +0.15(+1.82%)
Jul 14, 2022 8.348 8.364 8.146 8.261 1,023,097 -0.22(-2.61%)
Jul 13, 2022 8.348 8.522 8.316 8.482 889,134 +0.06(+0.75%)
Jul 12, 2022 8.395 8.530 8.352 8.419 711,394 +0.01(+0.09%)
Jul 11, 2022 8.498 8.562 8.372 8.411 639,940 -0.09(-1.02%)
Jul 08, 2022 8.482 8.538 8.388 8.498 739,127 +0.03(+0.37%)
Jul 07, 2022 8.427 8.561 8.356 8.467 706,611 +0.11(+1.33%)
Jul 06, 2022 8.546 8.617 8.297 8.356 1,026,967 -0.19(-2.22%)
Jul 05, 2022 8.459 8.554 8.261 8.546 1,542,817 -0.03(-0.37%)
Jul 01, 2022 8.229 8.621 8.229 8.577 1,559,424 +0.32(+3.83%)
Jun 30, 2022 8.000 8.261 7.956 8.261 1,627,725 +0.13(+1.66%)
Jun 29, 2022 8.198 8.228 8.083 8.126 1,188,187 -0.18(-2.19%)
Jun 28, 2022 8.500 8.584 8.270 8.308 1,825,493 -0.11(-1.27%)
Jun 27, 2022 8.538 8.607 8.393 8.416 1,619,466 -0.07(-0.81%)
Jun 24, 2022 8.224 8.569 8.201 8.485 2,444,617 +0.34(+4.23%)
Jun 23, 2022 7.956 8.148 7.926 8.140 1,367,567 +0.20(+2.51%)
Jun 22, 2022 7.765 8.006 7.719 7.941 1,727,304 +0.15(+1.87%)
Jun 21, 2022 7.665 7.956 7.627 7.795 1,890,657 +0.32(+4.30%)
Jun 17, 2022 7.351 7.535 7.206 7.474 4,791,665 +0.15(+1.99%)
Jun 16, 2022 7.589 7.635 7.275 7.328 2,548,410 -0.44(-5.62%)
Jun 15, 2022 7.749 7.903 7.527 7.765 2,624,916 +0.04(+0.50%)
Jun 14, 2022 8.033 8.079 7.650 7.726 1,737,174 -0.30(-3.72%)
Jun 13, 2022 8.906 8.913 7.956 8.025 2,832,138 -1.03(-11.41%)
Jun 10, 2022 9.181 9.189 8.980 9.059 1,436,701 -0.15(-1.66%)
Jun 09, 2022 9.357 9.426 9.204 9.212 944,305 -0.18(-1.96%)
Jun 08, 2022 9.564 9.595 9.350 9.396 881,343 -0.21(-2.23%)
Jun 07, 2022 9.457 9.618 9.403 9.610 916,484 +0.13(+1.37%)
Jun 06, 2022 9.580 9.603 9.472 9.480 776,093 -0.03(-0.32%)
Jun 03, 2022 9.610 9.633 9.495 9.511 1,100,277 -0.14(-1.43%)
Jun 02, 2022 9.633 9.664 9.518 9.648 885,812 +0.02(+0.16%)
Jun 01, 2022 9.771 9.817 9.480 9.633 1,243,177 -0.11(-1.18%)
May 31, 2022 9.771 9.825 9.694 9.748 1,140,201 -0.02(-0.24%)
May 27, 2022 9.656 9.794 9.635 9.771 786,073 +0.14(+1.43%)
May 26, 2022 9.465 9.717 9.438 9.633 1,292,259 +0.25(+2.61%)
May 25, 2022 9.304 9.449 9.281 9.388 999,101 +0.06(+0.66%)
May 24, 2022 9.319 9.346 9.059 9.327 1,148,905 +0.02(+0.16%)
May 23, 2022 9.235 9.377 9.151 9.312 1,001,005 +0.17(+1.84%)
May 20, 2022 9.273 9.315 8.955 9.143 1,403,205 -0.11(-1.16%)
May 19, 2022 9.380 9.553 9.250 9.250 1,946,480 -0.21(-2.27%)
May 18, 2022 9.733 9.733 9.434 9.465 1,860,983 -0.27(-2.75%)
May 17, 2022 9.603 9.790 9.572 9.733 1,305,687 +0.22(+2.33%)
May 16, 2022 9.403 9.580 9.380 9.511 1,431,580 +0.13(+1.39%)
May 13, 2022 9.120 9.434 9.082 9.380 1,607,018 +0.31(+3.46%)
May 12, 2022 9.028 9.074 8.840 9.066 2,103,130 +0.01(+0.08%)
May 11, 2022 9.120 9.289 9.005 9.059 1,660,149 -0.05(-0.50%)
May 10, 2022 9.204 9.361 8.944 9.105 1,588,469 -0.02(-0.17%)
May 09, 2022 9.426 9.495 9.044 9.120 1,891,463 -0.41(-4.26%)
May 06, 2022 9.511 9.625 9.388 9.526 1,219,454 -0.02(-0.16%)
May 05, 2022 9.710 9.748 9.438 9.541 1,201,194 -0.27(-2.73%)
May 04, 2022 9.595 9.832 9.488 9.809 1,152,735 +0.27(+2.81%)
May 03, 2022 9.120 9.572 9.120 9.541 1,688,091 +0.42(+4.62%)
May 02, 2022 9.296 9.365 8.982 9.120 1,800,483 -0.10(-1.08%)
Apr 29, 2022 9.664 9.694 9.220 9.220 1,482,562 -0.46(-4.75%)
Apr 28, 2022 9.587 9.737 9.442 9.679 1,790,011 +0.07(+0.72%)
Apr 27, 2022 9.763 9.840 9.587 9.610 2,033,068 -0.15(-1.49%)
Apr 26, 2022 10.07 10.15 9.725 9.756 2,414,955 -0.41(-4.07%)
Apr 25, 2022 10.15 10.22 9.897 10.17 1,786,489 -0.06(-0.60%)
Apr 22, 2022 10.47 10.51 10.23 10.23 1,415,298 -0.28(-2.62%)
Apr 21, 2022 10.70 10.74 10.48 10.51 1,110,630 -0.10(-0.94%)
Apr 20, 2022 10.52 10.71 10.50 10.61 1,292,731 +0.21(+1.99%)
Apr 19, 2022 10.66 10.71 10.33 10.40 2,017,141 -0.25(-2.37%)
Apr 18, 2022 10.69 10.79 10.60 10.65 1,097,479 -0.05(-0.43%)
Apr 14, 2022 10.68 10.79 10.64 10.70 1,287,505 +0.05(+0.50%)
Apr 13, 2022 10.44 10.67 10.43 10.64 1,358,645 +0.22(+2.13%)
Apr 12, 2022 10.41 10.50 10.39 10.42 1,019,390 +0.08(+0.82%)
Apr 11, 2022 10.29 10.42 10.27 10.34 1,103,833 +0.07(+0.67%)
Apr 08, 2022 10.15 10.35 10.11 10.27 1,053,514 +0.13(+1.28%)
Apr 07, 2022 10.45 10.53 10.09 10.14 1,878,708 -0.34(-3.22%)
Apr 06, 2022 10.61 10.64 10.41 10.48 1,564,334 -0.14(-1.30%)
Apr 05, 2022 10.87 10.92 10.57 10.61 1,241,190 -0.23(-2.12%)
Apr 04, 2022 10.84 10.87 10.63 10.84 1,248,874 +0.00(+0.00%)
Apr 01, 2022 10.69 10.84 10.66 10.84 1,460,253 +0.18(+1.65%)
Mar 31, 2022 10.58 10.74 10.54 10.67 1,376,840 +0.06(+0.58%)
Mar 30, 2022 10.87 10.87 10.61 10.61 1,502,070 -0.25(-2.26%)
Mar 29, 2022 10.72 10.87 10.71 10.85 2,005,804 +0.19(+1.82%)
Mar 28, 2022 10.71 10.73 10.60 10.66 1,734,791 -0.05(-0.49%)
Mar 25, 2022 10.54 10.71 10.49 10.71 2,157,219 +0.20(+1.92%)
Mar 24, 2022 10.42 10.52 10.35 10.51 1,067,338 +0.09(+0.86%)
Mar 23, 2022 10.46 10.57 10.38 10.42 1,466,164 -0.09(-0.85%)
Mar 22, 2022 10.51 10.62 10.47 10.51 1,326,953 +0.05(+0.50%)
Mar 21, 2022 10.41 10.54 10.38 10.45 1,298,320 +0.04(+0.43%)
Mar 18, 2022 10.30 10.45 10.17 10.41 2,528,669 +0.13(+1.24%)
Mar 17, 2022 10.13 10.31 10.13 10.28 788,702 +0.07(+0.66%)
Mar 16, 2022 10.13 10.24 10.02 10.22 1,332,762 +0.13(+1.26%)
Mar 15, 2022 10.12 10.21 10.01 10.09 952,243 +0.04(+0.45%)
Mar 14, 2022 10.11 10.16 9.965 10.04 1,190,583 +0.04(+0.37%)
Mar 11, 2022 9.969 10.08 9.924 10.01 812,623 +0.08(+0.83%)
Mar 10, 2022 9.775 9.924 9.924 767,697 +0.03(+0.30%)
Mar 09, 2022 10.01 10.07 9.872 9.894 1,352,111 +0.06(+0.61%)
Mar 08, 2022 9.707 9.992 9.685 9.834 1,268,438 +0.16(+1.70%)
Mar 07, 2022 9.954 9.954 9.670 9.670 1,634,220 -0.30(-3.00%)
Mar 04, 2022 9.932 9.976 9.793 9.969 1,195,148 -0.08(-0.82%)
Mar 03, 2022 10.07 10.07 9.902 10.05 1,125,202 +0.05(+0.52%)
Mar 02, 2022 9.730 10.01 9.722 9.999 1,041,696 +0.28(+2.92%)
Mar 01, 2022 9.760 9.790 9.517 9.715 1,563,491 -0.04(-0.38%)
Feb 28, 2022 9.633 9.782 9.569 9.752 1,708,037 +0.03(+0.31%)
Feb 25, 2022 9.573 9.782 9.677 9.722 1,308,113 +0.18(+1.88%)
Feb 24, 2022 9.154 9.603 9.042 9.543 2,001,692 +0.16(+1.67%)
Feb 23, 2022 9.670 9.677 9.386 9.386 1,771,039 -0.24(-2.48%)
Feb 22, 2022 10.05 10.07 9.573 9.625 2,309,827 -0.44(-4.38%)
Feb 18, 2022 10.07 0 +0.07(+0.67%)
Feb 17, 2022 9.917 9.999 9.846 9.999 2,477,391 +0.00(+0.00%)
Feb 16, 2022 9.864 10.01 9.849 9.999 1,380,840 +0.13(+1.36%)
Feb 15, 2022 9.771 9.898 9.677 9.864 1,795,889 +0.22(+2.25%)
Feb 14, 2022 9.565 9.715 9.565 9.648 3,559,729 +0.19(+1.97%)
Feb 11, 2022 9.565 9.730 9.349 9.461 2,333,689 -0.10(-1.09%)
Feb 10, 2022 9.879 10.01 9.535 9.565 3,206,694 -0.30(-3.03%)
Feb 09, 2022 9.991 10.16 9.849 9.864 2,531,709 -0.04(-0.45%)
Feb 08, 2022 9.946 9.991 9.838 9.909 2,277,645 -0.01(-0.15%)
Feb 07, 2022 9.924 10.04 9.924 9.924 1,195,113 +0.06(+0.61%)
Feb 04, 2022 9.857 9.976 9.745 9.864 1,728,246 -0.01(-0.15%)
Feb 03, 2022 9.976 9.872 9.879 2,045,542 -0.17(-1.71%)
Feb 02, 2022 10.20 10.23 9.969 10.05 1,427,737 -0.12(-1.17%)
Feb 01, 2022 10.20 10.25 10.01 10.17 2,272,310 -0.03(-0.29%)
Jan 31, 2022 9.872 10.22 10.20 2,647,169 +0.27(+2.71%)
Jan 28, 2022 9.804 9.924 9.610 9.932 2,113,497 +0.10(+1.06%)
Jan 27, 2022 9.984 10.13 9.756 9.827 1,274,120 -0.10(-0.98%)
Jan 26, 2022 10.06 10.22 9.898 9.924 1,297,404 -0.07(-0.75%)
Jan 25, 2022 9.745 10.09 9.633 9.999 1,752,107 +0.13(+1.36%)
Jan 24, 2022 9.797 9.920 9.461 9.864 1,941,923 -0.06(-0.60%)
Jan 21, 2022 10.05 10.13 9.905 9.924 2,150,043 -0.14(-1.41%)
Jan 20, 2022 10.30 10.42 10.07 10.07 1,881,056 -0.25(-2.39%)
Jan 19, 2022 10.43 10.56 10.31 10.31 1,180,234 -0.11(-1.08%)
Jan 18, 2022 10.50 10.66 10.42 10.42 1,755,456 -0.05(-0.50%)
Jan 14, 2022 10.48 0 +0.06(+0.57%)
Jan 13, 2022 10.37 10.57 10.36 10.42 1,173,828 +0.13(+1.24%)
Jan 12, 2022 10.38 10.44 10.24 10.29 1,441,738 -0.09(-0.86%)
Jan 11, 2022 10.17 10.38 10.16 10.38 1,077,136 +0.17(+1.68%)
Jan 10, 2022 10.22 10.34 10.16 10.21 1,620,336 -0.04(-0.37%)
Jan 07, 2022 10.14 10.29 10.09 10.25 1,281,869 +0.14(+1.41%)
Jan 06, 2022 10.16 10.26 10.08 10.10 949,985 +0.02(+0.22%)
Jan 05, 2022 10.11 10.22 10.04 10.08 1,391,288 +0.04(+0.37%)
Jan 04, 2022 10.02 10.19 10.01 10.04 1,184,750 +0.09(+0.90%)
Jan 03, 2022 9.917 10.09 9.917 9.954 2,325,467 +0.12(+1.22%)
Dec 31, 2021 9.775 9.879 9.760 9.834 1,481,171 +0.08(+0.84%)
Dec 30, 2021 9.842 9.946 9.745 9.752 2,149,704 -0.11(-1.14%)
Dec 29, 2021 9.835 9.886 9.759 9.864 1,334,077 +0.04(+0.37%)
Dec 28, 2021 9.799 9.959 9.770 9.828 1,012,018 +0.03(+0.30%)
Dec 27, 2021 9.799 9.828 9.617 9.799 1,233,006 +0.00(+0.00%)
Dec 23, 2021 9.755 9.898 9.736 9.799 884,937 +0.06(+0.60%)
Dec 22, 2021 9.617 9.791 9.580 9.741 1,336,064 +0.09(+0.90%)
Dec 21, 2021 9.289 9.697 9.289 9.653 1,462,845 +0.44(+4.82%)
Dec 20, 2021 9.355 9.377 9.056 9.209 2,119,609 -0.24(-2.54%)
Dec 17, 2021 9.409 9.562 9.311 9.449 3,940,613 -0.02(-0.23%)
Dec 16, 2021 9.719 9.733 9.391 9.471 1,827,915 -0.10(-1.06%)
Dec 15, 2021 9.391 9.573 9.289 9.573 1,818,728 +0.20(+2.18%)
Dec 14, 2021 9.551 9.653 9.362 9.369 1,421,424 -0.16(-1.68%)
Dec 13, 2021 9.690 9.693 9.413 9.529 2,061,533 -0.24(-2.46%)
Dec 10, 2021 10.07 10.08 9.711 9.770 1,737,907 -0.22(-2.19%)
Dec 09, 2021 10.12 10.12 9.937 9.988 1,279,697 -0.16(-1.58%)
Dec 08, 2021 10.24 10.29 10.15 10.15 1,585,072 -0.06(-0.57%)
Dec 07, 2021 10.26 10.33 10.18 10.21 1,338,986 +0.01(+0.07%)
Dec 06, 2021 10.07 10.31 9.988 10.20 1,743,978 +0.33(+3.32%)
Dec 03, 2021 10.15 10.15 9.842 9.872 1,663,868 -0.17(-1.67%)
Dec 02, 2021 9.828 10.09 9.748 10.04 1,377,149 +0.32(+3.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.