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

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 5.516 5.660 5.516 5.657 79,289 +0.17(+3.01%)
Nov 29, 2012 5.574 5.691 5.464 5.492 166,590 +0.06(+1.08%)
Nov 28, 2012 5.423 5.478 5.179 5.433 192,030 +0.01(+0.25%)
Nov 27, 2012 5.553 5.636 5.368 5.419 165,642 -0.12(-2.23%)
Nov 26, 2012 5.519 5.557 5.481 5.543 33,911 +0.03(+0.56%)
Nov 23, 2012 5.457 5.560 5.443 5.512 24,599 +0.05(+0.94%)
Nov 21, 2012 5.433 5.533 5.416 5.461 48,053 +0.01(+0.25%)
Nov 20, 2012 5.430 5.529 5.423 5.447 106,041 +0.02(+0.38%)
Nov 19, 2012 5.430 5.466 5.337 5.426 146,760 +0.04(+0.83%)
Nov 16, 2012 5.320 5.415 5.320 5.382 197,966 +0.02(+0.32%)
Nov 15, 2012 5.426 5.547 5.106 5.364 607,657 -0.09(-1.58%)
Nov 14, 2012 5.612 5.718 5.275 5.450 416,961 -0.14(-2.58%)
Nov 13, 2012 5.729 5.756 5.571 5.595 94,327 -0.14(-2.40%)
Nov 12, 2012 5.629 5.791 5.629 5.732 180,945 +0.14(+2.58%)
Nov 09, 2012 5.608 5.701 5.540 5.588 344,840 -0.02(-0.31%)
Nov 08, 2012 5.712 5.787 5.591 5.605 124,894 -0.13(-2.28%)
Nov 07, 2012 5.708 5.822 5.619 5.736 177,519 -0.03(-0.54%)
Nov 06, 2012 5.763 5.815 5.725 5.767 83,596 -0.02(-0.42%)
Nov 05, 2012 5.749 5.815 5.749 5.791 55,597 +0.06(+1.08%)
Nov 02, 2012 5.784 5.828 5.725 5.729 51,860 -0.07(-1.19%)
Nov 01, 2012 5.811 5.822 5.739 5.798 83,174 -0.01(-0.12%)
Oct 31, 2012 5.794 5.822 5.743 5.804 106,774 +0.00(+0.00%)
Oct 26, 2012 5.767 5.804 5.804 5.804 101,202 +0.01(+0.12%)
Oct 25, 2012 5.736 5.798 5.691 5.798 108,571 +0.10(+1.81%)
Oct 24, 2012 5.718 5.718 5.643 5.694 140,278 +0.01(+0.12%)
Oct 23, 2012 5.729 5.729 5.674 5.688 88,118 -0.08(-1.31%)
Oct 19, 2012 5.808 5.811 5.743 5.763 161,364 -0.06(-1.06%)
Oct 18, 2012 5.801 5.887 5.784 5.825 96,697 +0.00(+0.00%)
Oct 17, 2012 5.804 5.846 5.746 5.825 59,296 +0.03(+0.47%)
Oct 16, 2012 5.835 5.853 5.794 5.798 173,611 -0.04(-0.65%)
Oct 15, 2012 5.811 5.856 5.756 5.835 171,412 +0.05(+0.83%)
Oct 12, 2012 5.767 5.808 5.760 5.787 138,434 +0.01(+0.12%)
Oct 11, 2012 5.801 5.801 5.770 5.780 113,718 +0.00(+0.00%)
Oct 10, 2012 5.829 5.846 5.770 5.780 128,625 -0.04(-0.71%)
Oct 09, 2012 5.877 5.890 5.801 5.822 111,383 -0.05(-0.88%)
Oct 08, 2012 5.853 5.932 5.853 5.873 83,195 +0.02(+0.35%)
Oct 05, 2012 5.835 5.887 5.811 5.853 123,332 +0.02(+0.29%)
Oct 04, 2012 5.853 5.901 5.801 5.835 207,612 -0.02(-0.35%)
Oct 03, 2012 5.849 5.908 5.829 5.856 109,836 -0.02(-0.29%)
Oct 02, 2012 5.877 5.921 5.870 5.873 65,353 +0.01(+0.12%)
Oct 01, 2012 5.904 5.973 5.832 5.866 290,688 +0.00(+0.00%)
Sep 28, 2012 5.880 5.928 5.863 5.866 177,158 -0.02(-0.29%)
Sep 27, 2012 5.932 5.932 5.829 5.884 98,148 +0.00(+0.06%)
Sep 26, 2012 5.856 5.897 5.832 5.880 107,850 +0.03(+0.59%)
Sep 25, 2012 6.059 6.059 5.801 5.846 313,089 -0.18(-2.91%)
Sep 24, 2012 5.997 6.069 5.970 6.021 95,711 +0.03(+0.57%)
Sep 21, 2012 6.114 6.114 5.987 5.987 285,639 -0.04(-0.63%)
Sep 20, 2012 6.042 6.062 5.939 6.025 214,007 -0.03(-0.57%)
Sep 19, 2012 6.057 6.080 5.987 6.059 124,324 +0.02(+0.34%)
Sep 18, 2012 6.031 6.073 6.011 6.038 175,344 +0.02(+0.40%)
Sep 17, 2012 5.987 6.021 5.980 6.014 173,451 +0.03(+0.57%)
Sep 14, 2012 5.966 6.031 5.925 5.980 294,655 +0.00(+0.06%)
Sep 13, 2012 5.801 6.004 5.798 5.976 181,366 +0.11(+1.82%)
Sep 12, 2012 5.901 5.921 5.763 5.870 171,374 -0.02(-0.41%)
Sep 11, 2012 5.915 5.932 5.839 5.894 208,796 +0.00(+0.06%)
Sep 10, 2012 5.839 5.897 5.749 5.890 120,125 +0.05(+0.88%)
Sep 07, 2012 5.887 5.899 5.798 5.839 158,282 -0.07(-1.11%)
Sep 06, 2012 5.866 5.935 5.777 5.904 164,482 +0.07(+1.12%)
Sep 05, 2012 5.863 5.935 5.829 5.839 269,598 -0.01(-0.12%)
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.