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 )

9.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2023 9.822 9.882 9.746 9.754 879,274 -0.07(-0.69%)
Feb 27, 2023 9.907 9.958 9.763 9.822 624,028 +0.01(+0.09%)
Feb 24, 2023 9.907 9.924 9.682 9.814 910,179 -0.21(-2.12%)
Feb 23, 2023 9.983 10.09 9.826 10.03 1,013,281 +0.10(+1.03%)
Feb 22, 2023 9.839 10.04 9.839 9.924 1,017,432 +0.16(+1.65%)
Feb 21, 2023 10.01 10.11 9.635 9.763 1,281,238 -0.40(-3.93%)
Feb 17, 2023 10.17 10.17 10.04 10.16 670,503 +0.01(+0.08%)
Feb 16, 2023 10.01 10.23 9.966 10.15 841,232 +0.00(+0.00%)
Feb 15, 2023 9.890 10.16 9.814 10.15 758,862 +0.20(+1.96%)
Feb 14, 2023 10.01 10.12 9.916 9.958 850,422 -0.12(-1.18%)
Feb 13, 2023 9.941 10.09 9.890 10.08 1,190,637 +0.12(+1.19%)
Feb 10, 2023 9.610 10.12 9.559 9.958 1,826,088 +0.42(+4.36%)
Feb 09, 2023 10.17 10.42 9.508 9.542 2,030,157 -0.70(-6.88%)
Feb 08, 2023 10.36 10.42 10.19 10.25 1,117,186 -0.20(-1.95%)
Feb 07, 2023 10.38 10.54 10.31 10.45 1,140,980 +0.03(+0.33%)
Feb 06, 2023 10.63 10.67 10.35 10.42 971,782 -0.34(-3.16%)
Feb 03, 2023 10.56 10.82 10.53 10.76 1,439,021 +0.03(+0.24%)
Feb 02, 2023 10.48 10.79 10.44 10.73 1,430,338 +0.30(+2.85%)
Feb 01, 2023 10.27 10.55 10.24 10.43 1,127,051 +0.10(+0.99%)
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%)
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.