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 (%)
May 31, 2013 5.653 5.756 5.543 5.574 164,793 -0.12(-2.11%)
May 30, 2013 5.746 5.784 5.629 5.694 86,693 -0.06(-0.96%)
May 29, 2013 5.777 5.787 5.633 5.749 240,052 -0.02(-0.42%)
May 28, 2013 5.822 5.884 5.746 5.774 282,903 -0.00(-0.06%)
May 24, 2013 5.818 5.818 5.746 5.777 66,743 -0.04(-0.71%)
May 23, 2013 5.708 5.825 5.708 5.818 64,074 +0.06(+0.95%)
May 22, 2013 5.794 5.818 5.718 5.763 118,400 -0.04(-0.77%)
May 21, 2013 5.760 5.808 5.746 5.808 134,811 +0.02(+0.36%)
May 20, 2013 5.839 5.842 5.736 5.787 124,935 -0.05(-0.88%)
May 17, 2013 5.780 5.839 5.705 5.839 371,621 +0.09(+1.62%)
May 16, 2013 5.804 5.842 5.663 5.746 239,723 -0.08(-1.30%)
May 15, 2013 5.804 5.897 5.736 5.822 255,011 +0.02(+0.36%)
May 13, 2013 5.732 5.804 5.732 5.801 101,109 +0.01(+0.24%)
May 10, 2013 5.811 5.811 5.708 5.787 77,864 -0.01(-0.18%)
May 09, 2013 5.811 5.839 5.767 5.798 164,433 -0.01(-0.24%)
May 08, 2013 5.801 5.829 5.748 5.811 106,294 +0.02(+0.42%)
May 07, 2013 5.760 5.849 5.732 5.787 160,571 +0.06(+1.08%)
May 06, 2013 5.705 5.756 5.690 5.725 60,680 +0.01(+0.24%)
May 03, 2013 5.725 5.743 5.691 5.712 77,800 -0.01(-0.18%)
May 02, 2013 5.657 5.732 5.624 5.722 99,364 +0.08(+1.46%)
May 01, 2013 5.756 5.777 5.639 5.639 175,815 -0.15(-2.55%)
Apr 30, 2013 5.743 5.791 5.713 5.787 131,350 +0.01(+0.24%)
Apr 29, 2013 5.739 5.794 5.708 5.774 80,327 +0.03(+0.54%)
Apr 26, 2013 5.746 5.760 5.715 5.743 88,676 +0.00(+0.00%)
Apr 25, 2013 5.811 5.818 5.715 5.743 127,491 -0.04(-0.71%)
Apr 24, 2013 5.729 5.791 5.729 5.784 94,365 +0.06(+0.96%)
Apr 23, 2013 5.677 5.753 5.643 5.729 76,375 +0.09(+1.59%)
Apr 22, 2013 5.605 5.660 5.553 5.639 82,537 +0.02(+0.43%)
Apr 19, 2013 5.588 5.615 5.543 5.615 174,244 +0.07(+1.18%)
Apr 18, 2013 5.584 5.591 5.529 5.550 146,847 -0.00(-0.06%)
Apr 17, 2013 5.540 5.595 5.529 5.553 111,319 -0.01(-0.19%)
Apr 16, 2013 5.629 5.677 5.529 5.564 120,311 -0.01(-0.18%)
Apr 15, 2013 5.705 5.708 5.571 5.574 152,050 -0.14(-2.41%)
Apr 12, 2013 5.743 5.761 5.688 5.712 56,713 -0.04(-0.72%)
Apr 11, 2013 5.736 5.760 5.701 5.753 91,704 +0.03(+0.60%)
Apr 10, 2013 5.691 5.749 5.667 5.718 126,325 +0.05(+0.85%)
Apr 09, 2013 5.674 5.715 5.615 5.670 77,367 -0.00(-0.06%)
Apr 08, 2013 5.615 5.701 5.602 5.674 118,444 +0.06(+1.10%)
Apr 05, 2013 5.688 5.688 5.588 5.612 341,629 -0.10(-1.69%)
Apr 04, 2013 5.705 5.760 5.657 5.708 182,018 -0.09(-1.60%)
Apr 03, 2013 5.846 5.846 5.763 5.801 168,041 -0.01(-0.24%)
Apr 02, 2013 5.780 5.846 5.780 5.815 123,402 +0.02(+0.30%)
Apr 01, 2013 5.829 5.863 5.743 5.798 172,252 -0.02(-0.35%)
Mar 28, 2013 5.863 5.863 5.798 5.818 67,668 -0.01(-0.18%)
Mar 27, 2013 5.791 5.870 5.784 5.829 52,180 +0.00(+0.00%)
Mar 26, 2013 5.853 5.856 5.798 5.829 60,991 +0.02(+0.30%)
Mar 25, 2013 5.820 5.863 5.780 5.811 125,862 -0.02(-0.35%)
Mar 22, 2013 5.791 5.880 5.774 5.832 130,419 +0.04(+0.65%)
Mar 21, 2013 5.767 5.841 5.760 5.794 75,875 +0.03(+0.48%)
Mar 20, 2013 5.777 5.842 5.756 5.767 69,654 +0.02(+0.42%)
Mar 19, 2013 5.798 5.798 5.729 5.743 91,076 -0.01(-0.18%)
Mar 18, 2013 5.756 5.839 5.725 5.753 177,068 -0.00(-0.06%)
Mar 15, 2013 5.915 5.939 5.756 5.756 454,973 -0.14(-2.39%)
Mar 14, 2013 5.880 5.911 5.846 5.897 77,550 +0.01(+0.12%)
Mar 13, 2013 5.935 5.949 5.863 5.890 255,328 -0.06(-1.04%)
Mar 12, 2013 5.877 5.976 5.877 5.952 45,823 +0.07(+1.17%)
Mar 11, 2013 5.832 5.928 5.829 5.884 57,214 +0.05(+0.88%)
Mar 08, 2013 5.818 5.870 5.760 5.832 67,549 +0.03(+0.59%)
Mar 07, 2013 5.835 5.859 5.739 5.798 120,575 +0.00(+0.00%)
Mar 06, 2013 5.818 5.818 5.749 5.798 38,872 +0.01(+0.12%)
Mar 05, 2013 5.894 5.894 5.749 5.791 80,758 -0.06(-0.94%)
Mar 04, 2013 5.839 5.859 5.787 5.846 38,782 -0.02(-0.35%)
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.