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 )

10.05 +0.31 (+3.18%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 12, 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 (%)
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%)
Oct 01, 2012 5.225 5.274 5.213 5.246 391,314 +0.02(+0.46%)
Sep 28, 2012 5.207 5.274 5.198 5.222 385,809 +0.01(+0.12%)
Sep 27, 2012 5.189 5.252 5.183 5.216 518,131 +0.03(+0.52%)
Sep 26, 2012 5.319 5.376 5.165 5.189 1,168,391 -0.27(-4.96%)
Sep 25, 2012 5.466 5.502 5.451 5.460 1,033,652 +0.01(+0.11%)
Sep 24, 2012 5.463 5.496 5.421 5.454 633,681 +0.02(+0.44%)
Sep 21, 2012 5.448 5.487 5.424 5.430 1,130,669 +0.02(+0.45%)
Sep 20, 2012 5.421 5.430 5.376 5.406 617,893 -0.02(-0.33%)
Sep 19, 2012 5.421 5.457 5.400 5.424 570,569 +0.02(+0.28%)
Sep 18, 2012 5.400 5.421 5.382 5.409 656,250 +0.01(+0.22%)
Sep 17, 2012 5.403 5.409 5.382 5.397 360,239 -0.01(-0.11%)
Sep 14, 2012 5.397 5.421 5.373 5.403 635,481 +0.04(+0.67%)
Sep 13, 2012 5.388 5.421 5.346 5.367 616,851 -0.02(-0.45%)
Sep 12, 2012 5.370 5.403 5.364 5.391 500,722 -0.01(-0.11%)
Sep 11, 2012 5.385 5.400 5.362 5.397 366,039 +0.00(+0.06%)
Sep 10, 2012 5.361 5.412 5.355 5.394 575,748 +0.03(+0.62%)
Sep 07, 2012 5.376 5.397 5.319 5.361 536,140 -0.01(-0.11%)
Sep 06, 2012 5.361 5.376 5.343 5.367 528,819 +0.02(+0.45%)
Sep 05, 2012 5.325 5.349 5.307 5.343 557,121 +0.04(+0.80%)
Sep 04, 2012 5.277 5.310 5.252 5.301 340,765 +0.02(+0.46%)
Aug 31, 2012 5.289 5.289 5.243 5.277 516,112 +0.00(+0.06%)
Aug 30, 2012 5.277 5.286 5.216 5.274 565,887 -0.01(-0.17%)
Aug 29, 2012 5.274 5.283 5.249 5.283 628,950 +0.02(+0.34%)
Aug 27, 2012 5.210 5.319 5.205 5.265 922,929 +0.06(+1.22%)
Aug 24, 2012 5.201 5.219 5.172 5.201 323,612 +0.01(+0.23%)
Aug 23, 2012 5.195 5.215 5.171 5.189 321,969 -0.01(-0.23%)
Aug 22, 2012 5.240 5.249 5.174 5.201 305,012 -0.04(-0.75%)
Aug 21, 2012 5.180 5.252 5.168 5.240 535,107 +0.07(+1.40%)
Aug 20, 2012 5.174 5.174 5.144 5.168 469,435 +0.00(+0.06%)
Aug 17, 2012 5.147 5.165 5.123 5.165 388,857 +0.03(+0.65%)
Aug 16, 2012 5.150 5.153 5.123 5.132 334,217 -0.02(-0.29%)
Aug 15, 2012 5.132 5.171 5.123 5.147 310,487 +0.01(+0.12%)
Aug 14, 2012 5.129 5.150 5.120 5.141 481,029 +0.02(+0.35%)
Aug 13, 2012 5.129 5.162 5.120 5.123 511,457 +0.01(+0.12%)
Aug 10, 2012 5.105 5.150 5.048 5.117 1,078,599 +0.08(+1.55%)
Aug 09, 2012 4.969 5.102 4.963 5.039 363,237 +0.07(+1.33%)
Aug 08, 2012 5.006 5.006 4.954 4.972 799,632 -0.09(-1.73%)
Aug 07, 2012 5.045 5.090 5.015 5.060 519,950 +0.04(+0.84%)
Aug 06, 2012 5.060 5.081 5.003 5.018 416,678 -0.03(-0.54%)
Aug 03, 2012 5.090 5.111 5.018 5.045 460,280 +0.00(+0.00%)
Aug 02, 2012 4.969 5.060 4.969 5.045 404,549 +0.06(+1.27%)
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.