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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 4.363 4.505 4.363 4.438 492,125 +0.10(+2.30%)
Jan 28, 2016 4.380 4.413 4.315 4.338 139,384 +0.00(+0.00%)
Jan 27, 2016 4.413 4.434 4.321 4.338 231,113 -0.06(-1.42%)
Jan 26, 2016 4.326 4.409 4.321 4.400 208,260 +0.08(+1.83%)
Jan 25, 2016 4.425 4.446 4.317 4.321 187,677 -0.13(-2.99%)
Jan 22, 2016 4.405 4.492 4.367 4.455 181,429 +0.12(+2.69%)
Jan 21, 2016 4.330 4.425 4.246 4.338 267,941 +0.02(+0.48%)
Jan 20, 2016 4.396 4.396 3.997 4.317 597,711 -0.12(-2.63%)
Jan 19, 2016 4.521 4.621 4.392 4.434 282,002 -0.08(-1.75%)
Jan 15, 2016 4.517 4.513 4.513 4.513 435,247 -0.11(-2.43%)
Jan 14, 2016 4.530 4.663 4.459 4.625 263,709 +0.08(+1.74%)
Jan 13, 2016 4.688 4.725 4.521 4.546 334,424 -0.14(-3.02%)
Jan 12, 2016 4.738 4.738 4.600 4.688 380,368 -0.02(-0.53%)
Jan 11, 2016 4.700 4.767 4.688 4.713 244,106 -0.00(-0.09%)
Jan 08, 2016 4.833 4.854 4.704 4.717 252,549 -0.11(-2.33%)
Jan 07, 2016 4.842 4.892 4.825 4.829 270,468 -0.10(-1.94%)
Jan 06, 2016 4.767 4.942 4.767 4.925 336,036 +0.13(+2.78%)
Jan 05, 2016 4.696 4.821 4.696 4.792 176,729 +0.09(+1.95%)
Jan 04, 2016 4.725 4.725 4.642 4.700 431,269 -0.06(-1.31%)
Dec 31, 2015 4.813 4.763 4.763 4.763 287,762 -0.05(-1.04%)
Dec 30, 2015 4.917 4.933 4.813 4.813 176,027 -0.13(-2.61%)
Dec 29, 2015 4.896 4.975 4.879 4.942 261,561 +0.10(+2.06%)
Dec 28, 2015 4.838 4.866 4.801 4.842 307,333 +0.01(+0.25%)
Dec 24, 2015 4.834 4.830 4.830 4.830 123,664 -0.02(-0.34%)
Dec 23, 2015 4.764 4.870 4.760 4.846 332,643 +0.13(+2.68%)
Dec 22, 2015 4.813 4.874 4.719 4.719 1,142,224 -0.10(-2.03%)
Dec 21, 2015 4.854 4.870 4.777 4.817 175,321 +0.01(+0.17%)
Dec 18, 2015 4.825 4.862 4.781 4.809 340,200 -0.04(-0.84%)
Dec 17, 2015 4.862 4.887 4.834 4.850 169,189 -0.00(-0.08%)
Dec 16, 2015 4.785 4.870 4.772 4.854 261,570 +0.10(+2.14%)
Dec 15, 2015 4.805 4.825 4.711 4.752 354,674 -0.00(-0.09%)
Dec 14, 2015 4.895 4.940 4.691 4.756 489,822 -0.17(-3.39%)
Dec 11, 2015 4.993 5.037 4.878 4.923 393,906 -0.12(-2.34%)
Dec 10, 2015 5.074 5.078 5.009 5.041 269,353 -0.02(-0.48%)
Dec 09, 2015 5.046 5.094 5.017 5.066 177,120 +0.00(+0.00%)
Dec 08, 2015 5.082 5.107 5.054 5.066 125,652 -0.02(-0.48%)
Dec 07, 2015 5.180 5.180 5.070 5.090 198,089 -0.10(-1.89%)
Dec 04, 2015 5.184 5.249 5.176 5.188 108,363 +0.00(+0.00%)
Dec 03, 2015 5.213 5.245 5.172 5.188 206,816 -0.02(-0.47%)
Dec 02, 2015 5.225 5.225 5.168 5.213 236,751 -0.01(-0.23%)
Dec 01, 2015 5.249 5.302 5.225 5.225 320,541 -0.02(-0.39%)
Nov 30, 2015 5.298 5.303 5.229 5.245 164,007 -0.05(-1.00%)
Nov 27, 2015 5.245 5.314 5.245 5.298 58,644 +0.04(+0.85%)
Nov 25, 2015 5.266 5.253 5.253 5.253 136,669 -0.01(-0.23%)
Nov 24, 2015 5.200 5.286 5.196 5.266 333,796 +0.04(+0.70%)
Nov 23, 2015 5.184 5.241 5.168 5.229 219,654 +0.03(+0.63%)
Nov 20, 2015 5.147 5.237 5.143 5.196 235,343 +0.07(+1.43%)
Nov 19, 2015 5.111 5.164 5.096 5.123 171,562 +0.01(+0.16%)
Nov 18, 2015 5.050 5.143 5.033 5.115 267,841 +0.06(+1.21%)
Nov 17, 2015 5.103 5.151 5.025 5.054 224,156 -0.05(-1.04%)
Nov 16, 2015 5.082 5.127 5.037 5.107 214,010 +0.02(+0.48%)
Nov 13, 2015 5.078 5.143 5.046 5.082 186,129 -0.02(-0.40%)
Nov 12, 2015 5.172 5.196 5.062 5.103 357,574 -0.09(-1.80%)
Nov 11, 2015 5.151 5.217 5.135 5.196 334,888 +0.04(+0.87%)
Nov 10, 2015 5.123 5.176 5.090 5.151 269,780 +0.02(+0.32%)
Nov 09, 2015 5.123 5.143 5.074 5.135 332,434 -0.00(-0.08%)
Nov 06, 2015 5.119 5.192 5.066 5.139 418,234 +0.00(+0.00%)
Nov 05, 2015 5.115 5.151 5.005 5.139 354,843 +0.03(+0.64%)
Nov 04, 2015 5.115 5.143 5.054 5.107 242,608 -0.01(-0.24%)
Nov 03, 2015 5.156 5.156 5.054 5.119 431,471 -0.04(-0.79%)
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.