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 )

9.950 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012 4.879 4.933 4.849 4.888 1,454,255 +0.02(+0.31%)
Dec 28, 2012 4.915 4.971 4.866 4.873 954,083 -0.04(-0.80%)
Dec 27, 2012 4.957 5.033 4.894 4.912 1,135,161 -0.15(-2.92%)
Dec 26, 2012 5.099 5.105 5.048 5.060 810,406 -0.03(-0.59%)
Dec 24, 2012 5.072 5.102 5.066 5.090 374,520 +0.01(+0.18%)
Dec 21, 2012 5.081 5.111 5.057 5.081 1,094,855 -0.03(-0.65%)
Dec 20, 2012 5.096 5.114 5.081 5.114 865,663 +0.02(+0.35%)
Dec 19, 2012 5.105 5.117 5.078 5.096 795,219 -0.01(-0.24%)
Dec 18, 2012 5.078 5.108 5.039 5.108 861,552 +0.03(+0.65%)
Dec 17, 2012 5.045 5.075 4.987 5.075 827,492 +0.07(+1.38%)
Dec 14, 2012 5.021 5.036 4.979 5.006 464,066 -0.01(-0.12%)
Dec 13, 2012 5.009 5.036 5.000 5.012 312,320 -0.00(-0.06%)
Dec 12, 2012 5.072 5.075 4.993 5.015 1,481,478 -0.05(-0.95%)
Dec 11, 2012 5.030 5.075 4.998 5.063 1,656,709 +0.04(+0.78%)
Dec 10, 2012 4.966 5.036 4.959 5.024 653,178 +0.07(+1.46%)
Dec 07, 2012 4.954 4.984 4.897 4.951 426,533 +0.02(+0.31%)
Dec 06, 2012 4.918 4.969 4.909 4.936 473,017 -0.01(-0.12%)
Dec 05, 2012 5.003 5.009 4.924 4.942 675,777 -0.05(-1.08%)
Dec 04, 2012 5.006 5.027 4.978 4.996 524,509 -0.03(-0.60%)
Nov 30, 2012 5.024 5.042 4.972 5.027 1,100,390 +0.01(+0.18%)
Nov 29, 2012 5.033 5.042 4.987 5.018 605,877 -0.01(-0.18%)
Nov 28, 2012 5.003 5.033 4.960 5.027 1,117,271 +0.02(+0.48%)
Nov 27, 2012 4.996 5.032 4.948 5.003 1,209,291 -0.01(-0.18%)
Nov 26, 2012 4.954 5.015 4.933 5.012 1,328,311 +0.06(+1.15%)
Nov 23, 2012 4.930 4.954 4.915 4.954 401,019 +0.04(+0.80%)
Nov 21, 2012 4.888 4.930 4.858 4.915 783,677 +0.04(+0.87%)
Nov 20, 2012 4.867 4.909 4.849 4.873 1,157,434 +0.03(+0.62%)
Nov 19, 2012 4.894 4.900 4.792 4.843 1,209,497 -0.01(-0.19%)
Nov 16, 2012 4.653 4.865 4.641 4.852 2,337,320 +0.21(+4.61%)
Nov 15, 2012 4.698 4.744 4.548 4.638 1,902,582 -0.03(-0.58%)
Nov 14, 2012 4.780 4.807 4.659 4.665 1,499,524 -0.14(-2.94%)
Nov 13, 2012 4.930 4.930 4.795 4.807 2,248,432 -0.04(-0.75%)
Nov 12, 2012 4.789 4.906 4.789 4.843 1,654,155 +0.10(+2.10%)
Nov 09, 2012 4.716 4.756 4.665 4.744 1,114,993 +0.03(+0.70%)
Nov 08, 2012 4.789 4.813 4.683 4.710 1,637,188 -0.08(-1.64%)
Nov 07, 2012 4.900 4.900 4.740 4.789 1,938,505 -0.14(-2.87%)
Nov 06, 2012 4.951 4.975 4.912 4.930 1,125,585 +0.01(+0.12%)
Nov 05, 2012 4.939 4.966 4.858 4.924 942,409 -0.01(-0.24%)
Nov 02, 2012 5.060 5.060 4.719 4.936 3,262,168 -0.14(-2.85%)
Nov 01, 2012 5.108 5.117 5.045 5.081 1,546,596 -0.01(-0.24%)
Oct 31, 2012 5.117 5.117 5.063 5.093 3,617,686 -0.02(-0.41%)
Oct 26, 2012 5.021 5.114 5.114 5.114 1,898,565 +0.10(+1.92%)
Oct 25, 2012 5.039 5.045 4.984 5.018 991,414 -0.01(-0.12%)
Oct 24, 2012 5.036 5.041 4.996 5.024 1,233,745 +0.01(+0.18%)
Oct 23, 2012 4.996 5.024 4.969 5.015 1,051,977 +0.00(+0.06%)
Oct 19, 2012 5.021 5.042 4.972 5.012 1,213,268 -0.02(-0.36%)
Oct 18, 2012 5.042 5.075 5.030 5.030 706,101 -0.01(-0.12%)
Oct 17, 2012 4.990 5.066 4.978 5.036 1,409,686 +0.03(+0.66%)
Oct 16, 2012 4.939 5.009 4.921 5.003 1,128,866 +0.06(+1.22%)
Oct 15, 2012 5.003 5.003 4.804 4.942 4,072,665 -0.06(-1.20%)
Oct 12, 2012 5.027 5.060 4.972 5.003 1,437,378 -0.03(-0.54%)
Oct 11, 2012 5.060 5.069 5.027 5.030 829,432 -0.02(-0.42%)
Oct 10, 2012 5.084 5.090 5.015 5.051 2,348,290 -0.05(-0.89%)
Oct 09, 2012 5.093 5.111 5.063 5.096 1,940,703 +0.02(+0.36%)
Oct 08, 2012 5.042 5.078 5.042 5.078 1,944,113 +0.03(+0.66%)
Oct 05, 2012 5.063 5.090 5.045 5.045 2,158,029 +0.00(+0.00%)
Oct 04, 2012 5.072 5.090 5.045 5.045 3,485,723 -0.03(-0.59%)
Oct 03, 2012 5.102 5.114 5.060 5.075 24,231,378 -0.20(-3.77%)
Oct 02, 2012 5.246 5.280 5.235 5.274 428,521 +0.03(+0.52%)
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.