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 29, 2013 4.627 4.652 4.567 4.602 418,887 -0.02(-0.46%)
Nov 27, 2013 4.648 4.652 4.609 4.623 380,109 -0.01(-0.23%)
Nov 26, 2013 4.599 4.666 4.599 4.634 787,525 +0.04(+0.76%)
Nov 25, 2013 4.662 4.666 4.599 4.599 428,839 -0.06(-1.35%)
Nov 22, 2013 4.630 4.673 4.564 4.662 585,010 +0.05(+0.99%)
Nov 21, 2013 4.620 4.729 4.595 4.616 693,938 +0.00(+0.00%)
Nov 20, 2013 4.609 4.630 4.578 4.616 504,556 +0.04(+0.77%)
Nov 19, 2013 4.616 4.673 4.560 4.581 932,098 -0.05(-1.06%)
Nov 18, 2013 4.753 4.767 4.599 4.630 1,097,742 -0.12(-2.58%)
Nov 15, 2013 4.799 4.823 4.725 4.753 760,384 -0.04(-0.88%)
Nov 14, 2013 4.736 4.894 4.711 4.795 1,789,622 +0.22(+4.75%)
Nov 12, 2013 4.581 4.620 4.515 4.578 1,207,479 +0.01(+0.15%)
Nov 11, 2013 4.560 4.620 4.525 4.571 1,179,870 +0.01(+0.15%)
Nov 08, 2013 4.497 4.571 4.392 4.564 1,183,647 +0.05(+1.17%)
Nov 07, 2013 4.581 4.595 4.448 4.511 712,943 -0.05(-1.08%)
Nov 06, 2013 4.469 4.588 4.452 4.560 1,150,326 +0.12(+2.77%)
Nov 05, 2013 4.438 4.455 4.350 4.438 561,840 -0.01(-0.16%)
Nov 04, 2013 4.406 4.469 4.392 4.445 443,354 +0.06(+1.44%)
Nov 01, 2013 4.350 4.392 4.343 4.381 294,116 +0.02(+0.48%)
Oct 31, 2013 4.364 4.385 4.329 4.360 657,349 -0.01(-0.24%)
Oct 30, 2013 4.416 4.431 4.360 4.371 537,643 -0.04(-0.87%)
Oct 29, 2013 4.445 4.462 4.395 4.409 368,327 -0.04(-0.79%)
Oct 28, 2013 4.483 4.497 4.413 4.445 481,183 -0.05(-1.09%)
Oct 25, 2013 4.501 4.518 4.455 4.494 280,623 +0.01(+0.16%)
Oct 24, 2013 4.469 4.488 4.406 4.487 765,726 +0.02(+0.39%)
Oct 23, 2013 4.392 4.483 4.378 4.469 617,537 +0.05(+1.19%)
Oct 22, 2013 4.409 4.455 4.399 4.416 718,368 +0.01(+0.16%)
Oct 21, 2013 4.395 4.409 4.339 4.409 580,312 +0.02(+0.56%)
Oct 18, 2013 4.402 4.427 4.381 4.385 925,413 -0.02(-0.40%)
Oct 17, 2013 4.336 4.409 4.325 4.402 920,236 +0.06(+1.46%)
Oct 16, 2013 4.360 4.409 4.325 4.339 2,463,280 +0.01(+0.16%)
Oct 15, 2013 4.374 4.483 4.325 4.332 588,825 -0.03(-0.72%)
Oct 14, 2013 4.367 4.392 4.332 4.364 382,053 -0.02(-0.48%)
Oct 11, 2013 4.364 4.459 4.364 4.385 480,915 -0.00(-0.08%)
Oct 10, 2013 4.343 4.441 4.332 4.388 887,915 +0.07(+1.71%)
Oct 09, 2013 4.332 4.381 4.315 4.315 447,388 -0.02(-0.40%)
Oct 08, 2013 4.395 4.420 4.280 4.332 962,275 -0.06(-1.36%)
Oct 07, 2013 4.431 4.483 4.385 4.392 489,678 -0.06(-1.34%)
Oct 04, 2013 4.388 4.504 4.388 4.452 877,251 +0.05(+1.20%)
Oct 03, 2013 4.385 4.445 4.353 4.399 939,752 +0.01(+0.16%)
Oct 02, 2013 4.371 4.469 4.360 4.392 1,050,783 -0.00(-0.08%)
Oct 01, 2013 4.374 4.480 4.343 4.395 1,155,172 +0.02(+0.48%)
Sep 27, 2013 4.325 4.388 4.311 4.374 1,008,188 +0.02(+0.40%)
Sep 26, 2013 4.357 4.399 4.276 4.357 1,084,980 +0.00(+0.08%)
Sep 25, 2013 4.357 4.408 4.319 4.353 1,331,106 +0.01(+0.24%)
Sep 24, 2013 4.353 4.391 4.319 4.343 905,121 -0.02(-0.47%)
Sep 23, 2013 4.329 4.395 4.302 4.364 901,192 +0.02(+0.48%)
Sep 20, 2013 4.353 4.367 4.257 4.343 1,558,343 -0.01(-0.32%)
Sep 19, 2013 4.443 4.470 4.305 4.357 1,141,277 -0.07(-1.55%)
Sep 18, 2013 4.371 4.474 4.336 4.426 730,743 +0.07(+1.58%)
Sep 17, 2013 4.343 4.360 4.274 4.357 1,129,185 +0.05(+1.12%)
Sep 16, 2013 4.384 4.412 4.271 4.309 997,430 -0.06(-1.34%)
Sep 13, 2013 4.377 4.408 4.360 4.367 458,439 -0.00(-0.08%)
Sep 12, 2013 4.453 4.453 4.346 4.371 1,422,404 -0.08(-1.85%)
Sep 11, 2013 4.384 4.457 4.353 4.453 1,132,907 +0.09(+1.97%)
Sep 10, 2013 4.384 4.405 4.333 4.367 985,074 -0.02(-0.39%)
Sep 09, 2013 4.364 4.463 4.343 4.384 671,292 +0.03(+0.79%)
Sep 06, 2013 4.408 4.419 4.333 4.350 697,622 -0.03(-0.71%)
Sep 05, 2013 4.450 4.450 4.346 4.381 532,651 -0.04(-0.86%)
Sep 04, 2013 4.364 4.419 4.343 4.419 684,361 +0.06(+1.42%)
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.