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:

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.248 9.520 9.125 9.404 560,962 +0.16(+1.69%)
Feb 25, 2021 9.724 9.738 9.207 9.248 549,783 -0.39(-4.03%)
Feb 24, 2021 9.534 9.731 9.534 9.636 435,151 +0.19(+2.02%)
Feb 23, 2021 9.466 9.534 9.241 9.445 535,130 +0.00(+0.00%)
Feb 22, 2021 9.500 9.786 9.397 9.445 559,839 -0.10(-1.00%)
Feb 19, 2021 9.302 9.787 9.254 9.540 624,988 +0.30(+3.24%)
Feb 18, 2021 9.180 9.670 9.071 9.241 661,677 +0.16(+1.72%)
Feb 17, 2021 9.275 9.275 8.893 9.084 622,376 -0.20(-2.13%)
Feb 16, 2021 9.111 9.363 9.023 9.282 570,899 +0.35(+3.97%)
Feb 12, 2021 8.812 9.018 8.771 8.928 283,712 +0.14(+1.55%)
Feb 11, 2021 8.757 8.914 8.621 8.791 447,536 +0.07(+0.86%)
Feb 10, 2021 8.662 8.839 8.560 8.716 520,601 +0.26(+3.06%)
Feb 09, 2021 8.560 8.580 8.321 8.458 400,774 -0.10(-1.19%)
Feb 08, 2021 8.376 8.648 8.366 8.560 470,199 +0.27(+3.29%)
Feb 05, 2021 8.192 8.430 8.158 8.287 817,948 +0.12(+1.42%)
Feb 04, 2021 8.144 8.234 8.131 8.172 642,964 +0.14(+1.69%)
Feb 03, 2021 8.219 8.274 7.974 8.035 366,948 -0.01(-0.17%)
Feb 02, 2021 7.892 8.070 7.865 8.049 345,931 +0.22(+2.78%)
Feb 01, 2021 7.777 7.906 7.709 7.831 368,252 +0.12(+1.59%)
Jan 29, 2021 7.818 7.944 7.702 7.709 339,074 -0.20(-2.58%)
Jan 28, 2021 7.818 7.954 7.722 7.913 281,869 +0.13(+1.66%)
Jan 27, 2021 7.933 7.933 7.600 7.784 461,475 -0.18(-2.22%)
Jan 26, 2021 8.110 8.165 7.954 7.961 310,431 -0.10(-1.18%)
Jan 25, 2021 8.185 8.253 8.008 8.056 311,905 -0.21(-2.55%)
Jan 22, 2021 8.042 8.274 8.001 8.267 255,223 +0.14(+1.76%)
Jan 21, 2021 8.178 8.274 8.008 8.124 327,016 -0.09(-1.08%)
Jan 20, 2021 8.172 8.240 8.083 8.213 193,354 +0.05(+0.67%)
Jan 19, 2021 8.192 8.260 8.042 8.158 303,516 +0.03(+0.34%)
Jan 15, 2021 8.247 8.247 8.124 8.131 339,514 -0.03(-0.42%)
Jan 14, 2021 8.178 8.226 8.148 8.165 370,063 +0.03(+0.33%)
Jan 13, 2021 8.144 8.294 8.110 8.138 255,383 +0.05(+0.59%)
Jan 12, 2021 8.063 8.104 7.988 8.090 197,605 +0.04(+0.51%)
Jan 11, 2021 7.899 8.151 7.899 8.049 216,295 +0.07(+0.94%)
Jan 08, 2021 8.035 8.056 7.804 7.974 261,537 -0.06(-0.76%)
Jan 07, 2021 8.213 8.226 7.933 8.035 277,043 -0.17(-2.07%)
Jan 06, 2021 7.913 8.321 7.831 8.206 438,600 +0.46(+5.89%)
Jan 05, 2021 7.811 7.865 7.702 7.749 365,076 -0.03(-0.44%)
Jan 04, 2021 8.144 8.185 7.736 7.784 394,900 -0.33(-4.03%)
Dec 31, 2020 8.110 8.110 8.110 598,109 +0.14(+1.71%)
Dec 30, 2020 8.029 8.090 7.804 7.974 598,109 -0.14(-1.68%)
Dec 29, 2020 8.253 8.274 8.015 8.110 452,248 -0.14(-1.65%)
Dec 28, 2020 8.233 8.432 8.154 8.247 612,278 +0.15(+1.80%)
Dec 24, 2020 8.121 8.121 7.902 8.101 214,660 -0.02(-0.24%)
Dec 23, 2020 7.875 8.193 7.875 8.121 353,359 +0.25(+3.20%)
Dec 22, 2020 7.955 8.021 7.783 7.869 618,423 -0.10(-1.25%)
Dec 21, 2020 8.054 8.154 7.849 7.968 613,349 -0.19(-2.36%)
Dec 18, 2020 8.691 8.800 8.074 8.160 3,118,834 -0.52(-6.03%)
Dec 17, 2020 8.565 8.730 8.512 8.684 456,529 +0.15(+1.71%)
Dec 16, 2020 8.373 8.611 8.339 8.538 553,200 +0.21(+2.47%)
Dec 15, 2020 8.021 8.379 8.008 8.333 482,048 +0.41(+5.19%)
Dec 14, 2020 7.816 8.134 7.796 7.922 991,733 +0.23(+3.02%)
Dec 11, 2020 7.776 7.836 7.557 7.690 245,433 -0.09(-1.11%)
Dec 10, 2020 7.730 7.809 7.670 7.776 250,926 -0.03(-0.42%)
Dec 09, 2020 7.902 7.981 7.749 7.809 305,562 -0.03(-0.34%)
Dec 08, 2020 7.809 7.948 7.769 7.836 402,623 -0.03(-0.34%)
Dec 07, 2020 7.948 8.024 7.783 7.862 593,005 +0.01(+0.08%)
Dec 04, 2020 7.915 7.971 7.836 7.855 342,279 +0.03(+0.42%)
Dec 03, 2020 7.809 8.041 7.769 7.822 519,735 +0.01(+0.17%)
Dec 02, 2020 7.557 7.968 7.544 7.809 501,268 +0.23(+3.06%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.