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 )

10.37 -0.14 (-1.33%)
Official Closing Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2014 5.551 5.551 5.488 5.508 1,095,071 -0.03(-0.48%)
Jul 30, 2014 5.495 5.568 5.468 5.535 1,562,764 +0.10(+1.77%)
Jul 29, 2014 5.442 5.495 5.425 5.438 814,991 -0.02(-0.30%)
Jul 28, 2014 5.442 5.482 5.442 5.455 789,259 +0.00(+0.06%)
Jul 25, 2014 5.455 5.475 5.435 5.452 900,217 -0.01(-0.24%)
Jul 24, 2014 5.498 5.508 5.458 5.465 548,337 -0.03(-0.48%)
Jul 23, 2014 5.485 5.505 5.476 5.492 588,629 +0.00(+0.00%)
Jul 22, 2014 5.472 5.505 5.462 5.492 723,168 +0.02(+0.36%)
Jul 21, 2014 5.488 5.492 5.452 5.472 561,158 -0.03(-0.54%)
Jul 18, 2014 5.495 5.529 5.488 5.502 677,458 +0.00(+0.00%)
Jul 17, 2014 5.498 5.528 5.488 5.502 1,136,966 -0.01(-0.24%)
Jul 16, 2014 5.535 5.548 5.495 5.515 902,996 -0.01(-0.12%)
Jul 15, 2014 5.535 5.535 5.483 5.522 997,150 +0.00(+0.00%)
Jul 14, 2014 5.502 5.535 5.498 5.522 898,282 +0.04(+0.67%)
Jul 11, 2014 5.488 5.498 5.475 5.485 650,769 -0.01(-0.18%)
Jul 10, 2014 5.472 5.508 5.468 5.495 817,575 -0.01(-0.18%)
Jul 09, 2014 5.515 5.515 5.478 5.505 881,854 -0.01(-0.18%)
Jul 08, 2014 5.462 5.535 5.445 5.515 1,491,993 +0.07(+1.22%)
Jul 07, 2014 5.472 5.478 5.448 5.448 858,670 -0.01(-0.12%)
Jul 03, 2014 5.522 5.455 5.455 5.455 944,880 -0.07(-1.32%)
Jul 02, 2014 5.488 5.528 5.455 5.528 1,469,290 +0.04(+0.73%)
Jul 01, 2014 5.512 5.535 5.485 5.488 2,459,726 +0.01(+0.12%)
Jun 30, 2014 5.462 5.498 5.428 5.482 1,576,797 +0.03(+0.55%)
Jun 27, 2014 5.455 5.482 5.445 5.452 2,415,325 +0.00(+0.06%)
Jun 26, 2014 5.392 5.482 5.392 5.448 1,400,865 +0.07(+1.24%)
Jun 25, 2014 5.385 5.388 5.349 5.382 1,128,032 +0.00(+0.00%)
Jun 24, 2014 5.411 5.421 5.379 5.382 1,374,521 -0.02(-0.36%)
Jun 23, 2014 5.401 5.414 5.392 5.401 1,194,791 +0.00(+0.00%)
Jun 20, 2014 5.401 5.411 5.379 5.401 2,139,851 +0.00(+0.06%)
Jun 19, 2014 5.414 5.418 5.385 5.398 1,045,840 +0.00(+0.06%)
Jun 18, 2014 5.408 5.408 5.379 5.395 1,235,598 +0.01(+0.18%)
Jun 17, 2014 5.401 5.418 5.379 5.385 1,390,702 -0.01(-0.24%)
Jun 16, 2014 5.418 5.424 5.379 5.398 797,199 -0.01(-0.24%)
Jun 13, 2014 5.440 5.440 5.385 5.411 1,097,512 +0.00(+0.00%)
Jun 12, 2014 5.434 5.434 5.349 5.411 1,194,011 -0.01(-0.18%)
Jun 11, 2014 5.444 5.466 5.398 5.421 1,239,673 -0.03(-0.48%)
Jun 10, 2014 5.525 5.525 5.444 5.447 1,058,478 -0.06(-1.06%)
Jun 06, 2014 5.463 5.508 5.453 5.505 690,950 +0.07(+1.25%)
Jun 05, 2014 5.440 5.450 5.427 5.437 1,537,939 +0.01(+0.12%)
Jun 04, 2014 5.405 5.434 5.372 5.431 783,473 +0.03(+0.60%)
Jun 03, 2014 5.424 5.436 5.385 5.398 804,440 -0.03(-0.54%)
Jun 02, 2014 5.437 5.458 5.401 5.427 1,067,239 -0.01(-0.12%)
May 30, 2014 5.427 5.457 5.418 5.434 4,135,568 -0.00(-0.06%)
May 29, 2014 5.457 5.473 5.427 5.437 1,142,163 -0.01(-0.12%)
May 28, 2014 5.431 5.473 5.431 5.444 2,480,850 +0.02(+0.30%)
May 27, 2014 5.411 5.440 5.405 5.427 1,362,413 +0.03(+0.60%)
May 23, 2014 5.385 5.395 5.395 5.395 782,964 +0.02(+0.30%)
May 22, 2014 5.356 5.379 5.327 5.379 555,430 +0.03(+0.48%)
May 21, 2014 5.349 5.372 5.314 5.353 1,752,095 +0.02(+0.36%)
May 20, 2014 5.340 5.346 5.311 5.333 1,238,760 -0.00(-0.06%)
May 19, 2014 5.343 5.346 5.311 5.337 876,907 -0.01(-0.24%)
May 16, 2014 5.304 5.353 5.288 5.349 927,818 +0.03(+0.55%)
May 15, 2014 5.359 5.392 5.314 5.320 1,407,659 -0.06(-1.03%)
May 14, 2014 5.379 5.401 5.349 5.375 884,170 +0.01(+0.12%)
May 13, 2014 5.349 5.421 5.347 5.369 3,124,182 +0.04(+0.73%)
May 12, 2014 5.359 5.379 5.330 5.330 2,211,791 +0.00(+0.06%)
May 09, 2014 5.353 5.372 5.327 5.327 1,840,370 -0.02(-0.30%)
May 08, 2014 5.343 5.359 5.314 5.343 1,574,270 -0.00(-0.06%)
May 07, 2014 5.324 5.369 5.317 5.346 2,126,660 +0.02(+0.43%)
May 06, 2014 5.353 5.359 5.320 5.324 1,779,699 -0.01(-0.24%)
May 05, 2014 5.311 5.362 5.294 5.337 3,182,522 +0.04(+0.67%)
May 02, 2014 5.278 5.333 5.278 5.301 3,706,741 +0.00(+0.06%)
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.