Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2023 10.14 10.37 10.06 10.33 1,337,757 +0.26(+2.61%)
Jan 30, 2023 10.09 10.13 10.00 10.07 746,664 -0.12(-1.17%)
Jan 27, 2023 9.992 10.24 9.988 10.19 914,710 +0.20(+2.04%)
Jan 26, 2023 10.01 10.08 9.865 9.983 549,444 -0.01(-0.08%)
Jan 25, 2023 9.958 10.02 9.873 9.992 427,065 -0.03(-0.25%)
Jan 24, 2023 10.01 10.14 10.01 10.02 515,701 -0.07(-0.67%)
Jan 23, 2023 9.950 10.16 9.941 10.09 872,672 +0.15(+1.54%)
Jan 20, 2023 9.814 9.950 9.678 9.933 800,369 +0.18(+1.83%)
Jan 19, 2023 9.644 9.763 9.572 9.754 853,088 -0.03(-0.35%)
Jan 18, 2023 9.975 10.01 9.759 9.788 749,896 -0.12(-1.20%)
Jan 17, 2023 9.941 10.08 9.856 9.907 1,042,137 -0.06(-0.60%)
Jan 13, 2023 10.01 10.02 9.814 9.966 1,074,433 -0.10(-1.01%)
Jan 12, 2023 10.03 10.12 9.907 10.07 877,746 +0.17(+1.72%)
Jan 11, 2023 9.695 9.971 9.695 9.899 977,875 +0.30(+3.09%)
Jan 10, 2023 9.389 9.606 9.330 9.601 827,284 +0.19(+1.98%)
Jan 09, 2023 9.593 9.618 9.398 9.415 1,129,958 -0.09(-0.98%)
Jan 06, 2023 9.483 9.601 9.432 9.508 804,962 +0.10(+1.08%)
Jan 05, 2023 9.432 9.491 9.313 9.406 641,320 -0.04(-0.45%)
Jan 04, 2023 9.415 9.534 9.389 9.449 1,194,923 +0.21(+2.30%)
Jan 03, 2023 9.270 9.423 9.168 9.236 1,372,493 +0.10(+1.12%)
Dec 30, 2022 9.118 9.194 9.007 9.135 1,097,955 -0.08(-0.83%)
Dec 29, 2022 9.024 9.236 8.958 9.211 1,182,013 +0.25(+2.84%)
Dec 28, 2022 9.441 9.441 8.956 8.956 1,519,760 -0.41(-4.39%)
Dec 27, 2022 9.285 9.384 9.178 9.367 1,101,019 +0.08(+0.88%)
Dec 23, 2022 9.351 9.375 9.240 9.285 543,241 -0.06(-0.62%)
Dec 22, 2022 9.277 9.375 9.137 9.342 1,234,181 -0.04(-0.44%)
Dec 21, 2022 9.203 9.466 9.203 9.384 1,528,120 +0.31(+3.44%)
Dec 20, 2022 9.071 9.104 8.908 9.071 1,066,172 -0.04(-0.45%)
Dec 19, 2022 9.195 9.293 9.038 9.112 1,049,601 -0.05(-0.54%)
Dec 16, 2022 9.227 9.293 9.071 9.162 4,035,905 -0.23(-2.45%)
Dec 15, 2022 9.540 9.573 9.277 9.392 1,215,062 -0.28(-2.89%)
Dec 14, 2022 9.671 9.811 9.597 9.671 1,101,467 -0.03(-0.34%)
Dec 13, 2022 10.07 10.11 9.696 9.704 1,103,338 +0.12(+1.29%)
Dec 12, 2022 9.474 9.581 9.342 9.581 786,357 +0.06(+0.60%)
Dec 09, 2022 9.515 9.634 9.470 9.523 647,061 -0.08(-0.86%)
Dec 08, 2022 9.466 9.663 9.449 9.605 981,893 +0.16(+1.65%)
Dec 07, 2022 9.268 9.470 9.170 9.449 1,239,417 +0.18(+1.95%)
Dec 06, 2022 9.523 9.540 9.211 9.268 1,420,668 -0.20(-2.08%)
Dec 05, 2022 9.868 9.901 9.466 9.466 1,348,280 -0.48(-4.87%)
Dec 02, 2022 9.811 9.967 9.696 9.950 1,167,977 -0.11(-1.06%)
Dec 01, 2022 10.16 10.25 10.000 10.06 1,143,490 -0.10(-0.97%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.