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 (%)
Sep 30, 2014 4.504 4.504 4.440 4.440 931,297 -0.06(-1.35%)
Sep 29, 2014 4.527 4.527 4.474 4.500 441,702 -0.05(-1.00%)
Sep 26, 2014 4.508 4.553 4.481 4.546 297,631 +0.04(+0.93%)
Sep 25, 2014 4.512 4.534 4.467 4.504 416,509 +0.00(+0.00%)
Sep 24, 2014 4.504 4.523 4.493 4.504 411,490 +0.00(+0.08%)
Sep 23, 2014 4.523 4.523 4.497 4.500 341,003 -0.02(-0.41%)
Sep 22, 2014 4.519 4.537 4.508 4.519 293,645 +0.00(+0.00%)
Sep 19, 2014 4.578 4.582 4.512 4.519 1,023,369 -0.06(-1.30%)
Sep 18, 2014 4.601 4.601 4.556 4.578 231,421 -0.01(-0.16%)
Sep 17, 2014 4.601 4.627 4.567 4.586 150,931 -0.03(-0.56%)
Sep 16, 2014 4.578 4.616 4.560 4.612 239,533 +0.05(+1.06%)
Sep 15, 2014 4.627 4.627 4.556 4.564 475,085 -0.05(-1.05%)
Sep 12, 2014 4.649 4.649 4.601 4.612 370,918 -0.03(-0.64%)
Sep 11, 2014 4.631 4.660 4.619 4.642 177,194 +0.01(+0.32%)
Sep 10, 2014 4.634 4.653 4.616 4.627 195,834 -0.01(-0.16%)
Sep 09, 2014 4.668 4.686 4.619 4.634 726,524 -0.05(-1.03%)
Sep 08, 2014 4.668 4.690 4.664 4.683 257,023 +0.01(+0.16%)
Sep 05, 2014 4.660 4.694 4.649 4.675 251,879 +0.00(+0.08%)
Sep 04, 2014 4.679 4.701 4.679 4.671 252,420 +0.01(+0.24%)
Sep 03, 2014 4.686 4.697 4.649 4.660 487,353 -0.01(-0.24%)
Sep 02, 2014 4.697 4.697 4.634 4.671 365,645 -0.01(-0.24%)
Aug 29, 2014 4.660 4.683 4.683 4.683 393,352 +0.02(+0.48%)
Aug 28, 2014 4.634 4.668 4.605 4.660 320,704 +0.00(+0.00%)
Aug 27, 2014 4.664 4.679 4.649 4.660 254,603 +0.01(+0.16%)
Aug 26, 2014 4.627 4.675 4.627 4.653 693,975 +0.04(+0.81%)
Aug 25, 2014 4.608 4.638 4.608 4.616 389,682 +0.01(+0.24%)
Aug 22, 2014 4.590 4.623 4.583 4.605 289,591 +0.00(+0.00%)
Aug 21, 2014 4.608 4.608 4.578 4.605 203,957 +0.00(+0.08%)
Aug 20, 2014 4.634 4.634 4.593 4.601 119,616 -0.03(-0.72%)
Aug 19, 2014 4.716 4.716 4.597 4.634 227,235 +0.03(+0.65%)
Aug 18, 2014 4.605 4.638 4.571 4.605 511,285 +0.01(+0.32%)
Aug 15, 2014 4.649 4.649 4.571 4.590 409,863 -0.02(-0.40%)
Aug 14, 2014 4.605 4.623 4.560 4.608 683,478 +0.01(+0.32%)
Aug 13, 2014 4.593 4.593 4.560 4.593 211,557 +0.02(+0.41%)
Aug 12, 2014 4.593 4.601 4.564 4.575 159,661 -0.01(-0.32%)
Aug 11, 2014 4.560 4.616 4.560 4.590 132,841 +0.03(+0.65%)
Aug 08, 2014 4.552 4.582 4.541 4.560 151,874 -0.00(-0.08%)
Aug 07, 2014 4.645 4.709 4.530 4.564 388,061 -0.07(-1.52%)
Aug 06, 2014 4.545 4.642 4.538 4.634 176,309 +0.07(+1.63%)
Aug 05, 2014 4.571 4.582 4.541 4.560 126,200 -0.02(-0.49%)
Aug 04, 2014 4.541 4.590 4.508 4.582 276,492 +0.04(+0.98%)
Aug 01, 2014 4.560 4.571 4.519 4.538 305,018 -0.01(-0.16%)
Jul 31, 2014 4.538 4.556 4.493 4.545 682,846 +0.00(+0.08%)
Jul 30, 2014 4.634 4.638 4.530 4.541 1,116,580 -0.07(-1.45%)
Jul 29, 2014 4.616 4.690 4.601 4.608 452,360 -0.01(-0.24%)
Jul 28, 2014 4.631 4.657 4.608 4.619 313,447 -0.02(-0.48%)
Jul 25, 2014 4.657 4.694 4.634 4.642 237,662 -0.04(-0.79%)
Jul 24, 2014 4.735 4.750 4.671 4.679 192,500 -0.04(-0.87%)
Jul 23, 2014 4.716 4.757 4.690 4.720 227,509 +0.00(+0.00%)
Jul 22, 2014 4.727 4.755 4.712 4.720 275,583 -0.01(-0.24%)
Jul 21, 2014 4.705 4.764 4.690 4.731 232,411 +0.00(+0.08%)
Jul 18, 2014 4.686 4.746 4.683 4.727 281,277 +0.03(+0.71%)
Jul 17, 2014 4.742 4.761 4.681 4.694 732,054 -0.03(-0.63%)
Jul 16, 2014 4.742 4.757 4.699 4.724 455,538 -0.01(-0.31%)
Jul 15, 2014 4.735 4.753 4.701 4.738 238,568 +0.01(+0.24%)
Jul 14, 2014 4.742 4.768 4.686 4.727 345,260 +0.01(+0.16%)
Jul 11, 2014 4.712 4.735 4.690 4.720 154,593 +0.01(+0.16%)
Jul 10, 2014 4.664 4.720 4.657 4.712 471,218 +0.02(+0.40%)
Jul 09, 2014 4.668 4.699 4.631 4.694 224,955 +0.04(+0.96%)
Jul 08, 2014 4.634 4.653 4.612 4.649 334,518 +0.01(+0.32%)
Jul 07, 2014 4.634 4.675 4.619 4.634 251,890 -0.02(-0.40%)
Jul 03, 2014 4.701 4.653 4.653 4.653 179,334 -0.05(-1.03%)
Jul 02, 2014 4.645 4.711 4.645 4.701 368,694 +0.05(+1.04%)
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.