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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2012 5.708 5.725 5.602 5.670 231,339 -0.02(-0.36%)
May 30, 2012 5.670 5.791 5.670 5.691 152,457 -0.02(-0.36%)
May 29, 2012 5.749 5.904 5.704 5.712 142,840 -0.01(-0.18%)
May 25, 2012 5.749 5.749 5.657 5.722 170,909 -0.03(-0.48%)
May 24, 2012 5.694 5.749 5.626 5.749 227,111 +0.06(+1.03%)
May 23, 2012 5.605 5.691 5.540 5.691 367,029 +0.03(+0.55%)
May 22, 2012 5.760 5.821 5.657 5.660 271,939 -0.19(-3.18%)
May 21, 2012 5.729 5.863 5.725 5.846 305,772 +0.08(+1.43%)
May 18, 2012 5.633 5.770 5.543 5.763 590,220 +0.11(+1.88%)
May 17, 2012 5.674 5.712 5.540 5.657 350,409 -0.02(-0.30%)
May 16, 2012 5.684 5.712 5.667 5.674 374,491 -0.02(-0.42%)
May 15, 2012 5.681 5.708 5.660 5.698 321,115 -0.02(-0.36%)
May 14, 2012 5.564 5.839 5.509 5.718 430,297 +0.01(+0.18%)
May 11, 2012 5.657 5.780 5.651 5.708 421,675 +0.02(+0.42%)
May 10, 2012 5.725 5.784 5.591 5.684 932,760 -0.09(-1.61%)
May 09, 2012 5.915 5.928 5.691 5.777 1,448,617 -0.19(-3.23%)
May 08, 2012 6.018 6.028 5.966 5.970 313,828 -0.05(-0.80%)
May 07, 2012 5.994 6.018 5.784 6.018 629,122 -0.01(-0.17%)
May 04, 2012 5.897 6.076 5.760 6.028 707,737 -0.08(-1.24%)
May 03, 2012 6.166 6.186 6.052 6.104 492,665 -0.03(-0.50%)
May 02, 2012 6.190 6.214 6.124 6.135 410,935 -0.06(-0.89%)
May 01, 2012 6.183 6.210 6.172 6.190 264,928 +0.01(+0.11%)
Apr 30, 2012 6.121 6.207 6.107 6.183 686,054 +0.06(+0.90%)
Apr 27, 2012 6.190 6.200 6.121 6.128 1,625,235 -0.06(-1.00%)
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.