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 )

10.10 +0.17 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 5.975 6.024 5.965 5.965 1,343,443 +0.00(+0.00%)
Feb 26, 2015 5.839 6.031 5.839 5.965 3,026,438 +0.16(+2.77%)
Feb 25, 2015 5.794 5.853 5.794 5.804 508,548 +0.00(+0.06%)
Feb 24, 2015 5.797 5.815 5.776 5.801 598,620 -0.02(-0.36%)
Feb 23, 2015 5.839 5.839 5.776 5.822 526,478 -0.02(-0.30%)
Feb 20, 2015 5.794 5.843 5.794 5.839 576,897 +0.02(+0.42%)
Feb 19, 2015 5.843 5.857 5.794 5.815 394,515 -0.03(-0.54%)
Feb 18, 2015 5.846 5.857 5.783 5.846 1,134,659 -0.01(-0.18%)
Feb 17, 2015 5.829 5.867 5.825 5.857 779,206 +0.03(+0.48%)
Feb 13, 2015 5.860 5.829 5.829 5.829 511,702 -0.02(-0.42%)
Feb 12, 2015 5.822 5.860 5.798 5.853 691,102 +0.05(+0.78%)
Feb 11, 2015 5.818 5.850 5.794 5.808 462,836 -0.01(-0.24%)
Feb 10, 2015 5.850 5.850 5.783 5.822 471,941 +0.00(+0.06%)
Feb 09, 2015 5.811 5.839 5.797 5.818 632,322 -0.00(-0.06%)
Feb 06, 2015 5.892 5.899 5.808 5.822 773,682 -0.08(-1.36%)
Feb 05, 2015 5.829 5.902 5.813 5.902 658,546 +0.07(+1.26%)
Feb 04, 2015 5.839 5.853 5.790 5.829 529,036 -0.02(-0.30%)
Feb 03, 2015 5.822 5.855 5.783 5.846 965,797 +0.03(+0.60%)
Feb 02, 2015 5.780 5.811 5.724 5.811 611,780 +0.04(+0.73%)
Jan 30, 2015 5.808 5.822 5.745 5.769 755,412 -0.05(-0.78%)
Jan 29, 2015 5.822 5.843 5.756 5.815 954,924 -0.01(-0.12%)
Jan 28, 2015 5.902 5.909 5.815 5.822 596,712 -0.05(-0.89%)
Jan 27, 2015 5.885 5.913 5.848 5.874 571,949 -0.04(-0.71%)
Jan 26, 2015 5.853 5.916 5.832 5.916 651,366 +0.05(+0.89%)
Jan 23, 2015 5.829 5.864 5.819 5.864 662,583 +0.03(+0.60%)
Jan 22, 2015 5.801 5.843 5.763 5.829 624,959 +0.04(+0.66%)
Jan 21, 2015 5.776 5.808 5.759 5.790 464,248 +0.00(+0.00%)
Jan 20, 2015 5.853 5.857 5.766 5.790 859,720 -0.05(-0.78%)
Jan 16, 2015 5.738 5.836 5.696 5.836 811,994 +0.09(+1.58%)
Jan 15, 2015 5.749 5.769 5.703 5.745 712,902 +0.01(+0.12%)
Jan 14, 2015 5.696 5.763 5.682 5.738 666,818 +0.00(+0.06%)
Jan 13, 2015 5.742 5.766 5.707 5.735 793,127 +0.02(+0.37%)
Jan 12, 2015 5.724 5.756 5.672 5.714 1,165,969 -0.01(-0.24%)
Jan 09, 2015 5.752 5.763 5.714 5.728 1,047,048 -0.03(-0.49%)
Jan 08, 2015 5.825 5.825 5.742 5.756 1,262,628 -0.05(-0.84%)
Jan 07, 2015 5.752 5.811 5.738 5.804 1,411,933 +0.07(+1.28%)
Jan 06, 2015 5.794 5.809 5.714 5.731 646,960 -0.03(-0.55%)
Jan 05, 2015 5.749 5.804 5.742 5.763 1,110,019 -0.01(-0.18%)
Jan 02, 2015 5.756 5.776 5.707 5.773 528,772 +0.06(+1.10%)
Dec 31, 2014 5.836 5.710 5.710 5.710 658,967 -0.09(-1.62%)
Dec 30, 2014 5.794 5.815 5.763 5.804 443,608 +0.01(+0.18%)
Dec 29, 2014 5.780 5.850 5.749 5.794 736,261 +0.04(+0.73%)
Dec 26, 2014 5.742 5.776 5.720 5.752 589,605 +0.01(+0.12%)
Dec 24, 2014 5.749 5.745 5.745 5.745 474,527 -0.01(-0.24%)
Dec 23, 2014 5.807 5.807 5.725 5.759 700,411 -0.03(-0.47%)
Dec 22, 2014 5.783 5.793 5.749 5.786 707,025 +0.02(+0.35%)
Dec 19, 2014 5.742 5.779 5.718 5.766 1,578,000 +0.03(+0.48%)
Dec 18, 2014 5.718 5.745 5.687 5.738 995,921 +0.04(+0.66%)
Dec 17, 2014 5.548 5.704 5.548 5.701 829,795 +0.15(+2.64%)
Dec 16, 2014 5.568 5.626 5.549 5.554 990,515 -0.01(-0.24%)
Dec 15, 2014 5.626 5.626 5.541 5.568 734,590 -0.04(-0.67%)
Dec 12, 2014 5.653 5.694 5.606 5.606 768,708 -0.08(-1.44%)
Dec 11, 2014 5.633 5.715 5.626 5.687 1,135,559 +0.04(+0.79%)
Dec 10, 2014 5.704 5.708 5.626 5.643 497,819 -0.06(-1.08%)
Dec 09, 2014 5.629 5.718 5.629 5.704 853,078 +0.04(+0.72%)
Dec 08, 2014 5.687 5.691 5.633 5.663 640,662 -0.02(-0.36%)
Dec 05, 2014 5.670 5.708 5.663 5.684 935,028 -0.00(-0.06%)
Dec 04, 2014 5.691 5.697 5.643 5.687 613,379 +0.02(+0.30%)
Dec 03, 2014 5.701 5.721 5.667 5.670 552,964 -0.02(-0.36%)
Dec 02, 2014 5.653 5.725 5.643 5.691 628,724 +0.06(+1.15%)
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.