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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	6.238	6.364	6.097	6.172	329,457	-0.08(-1.27%)
Oct 29, 2020	6.139	6.390	5.873	6.251	471,011	+0.30(+5.13%)
Oct 28, 2020	5.966	6.059	5.867	5.946	399,105	-0.12(-1.97%)
Oct 27, 2020	6.085	6.251	6.032	6.066	209,692	+0.01(+0.22%)
Oct 26, 2020	6.119	6.137	5.976	6.052	375,011	-0.15(-2.46%)
Oct 23, 2020	6.105	6.271	6.072	6.205	191,127	+0.10(+1.63%)
Oct 22, 2020	6.059	6.132	6.039	6.105	192,249	+0.05(+0.77%)
Oct 21, 2020	6.112	6.165	6.032	6.059	215,841	-0.09(-1.40%)
Oct 20, 2020	6.119	6.205	6.099	6.145	336,289	+0.00(+0.00%)
Oct 19, 2020	6.298	6.357	6.119	6.145	262,923	-0.13(-2.01%)
Oct 16, 2020	6.424	6.424	6.238	6.271	313,014	-0.20(-3.07%)
Oct 15, 2020	6.390	6.516	6.304	6.470	354,269	+0.15(+2.41%)
Oct 14, 2020	6.324	6.430	6.231	6.318	239,962	+0.04(+0.63%)
Oct 13, 2020	6.344	6.371	6.271	6.278	290,022	-0.06(-0.94%)
Oct 12, 2020	6.324	6.384	6.245	6.337	173,208	+0.03(+0.42%)
Oct 09, 2020	6.443	6.483	6.241	6.311	252,674	-0.08(-1.24%)
Oct 08, 2020	6.291	6.404	6.257	6.390	274,667	+0.18(+2.88%)
Oct 07, 2020	6.351	6.371	6.105	6.211	311,963	-0.06(-0.95%)
Oct 06, 2020	6.430	6.530	6.271	6.271	348,779	-0.10(-1.56%)
Oct 05, 2020	6.331	6.424	6.290	6.371	288,862	+0.08(+1.26%)
Oct 02, 2020	6.092	6.331	5.999	6.291	350,124	+0.11(+1.71%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices