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 )

6.730 -0.180 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 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%)
Sep 03, 2013 4.419 4.419 4.302 4.357 733,470 -0.03(-0.78%)
Aug 30, 2013 4.391 4.429 4.333 4.391 1,098,603 +0.03(+0.63%)
Aug 29, 2013 4.247 4.377 4.219 4.364 1,200,367 +0.17(+4.02%)
Aug 28, 2013 4.195 4.219 4.140 4.195 538,668 +0.00(+0.08%)
Aug 27, 2013 4.233 4.257 4.185 4.192 626,115 -0.07(-1.61%)
Aug 26, 2013 4.302 4.316 4.192 4.261 810,704 -0.02(-0.56%)
Aug 23, 2013 4.298 4.336 4.212 4.285 667,323 -0.02(-0.40%)
Aug 22, 2013 4.212 4.302 4.188 4.302 511,989 +0.10(+2.46%)
Aug 21, 2013 4.267 4.278 4.171 4.199 946,861 -0.07(-1.69%)
Aug 20, 2013 4.312 4.326 4.195 4.271 906,622 -0.02(-0.56%)
Aug 19, 2013 4.350 4.371 4.264 4.295 1,152,319 -0.04(-0.95%)
Aug 16, 2013 4.371 4.371 4.298 4.336 1,059,646 -0.02(-0.47%)
Aug 15, 2013 4.357 4.388 4.302 4.357 512,361 -0.05(-1.09%)
Aug 14, 2013 4.343 4.412 4.326 4.405 548,364 +0.05(+1.10%)
Aug 13, 2013 4.395 4.412 4.333 4.357 622,029 -0.07(-1.55%)
Aug 12, 2013 4.439 4.443 4.353 4.426 738,391 -0.02(-0.39%)
Aug 09, 2013 4.415 4.470 4.391 4.443 707,225 +0.01(+0.15%)
Aug 08, 2013 4.377 4.470 4.340 4.436 1,050,239 +0.09(+1.98%)
Aug 07, 2013 4.457 4.498 4.267 4.350 1,651,024 -0.13(-2.99%)
Aug 06, 2013 4.498 4.525 4.446 4.484 808,982 -0.04(-0.91%)
Aug 05, 2013 4.477 4.529 4.453 4.525 650,973 +0.03(+0.61%)
Aug 02, 2013 4.512 4.539 4.481 4.498 923,800 -0.02(-0.38%)
Aug 01, 2013 4.536 4.556 4.487 4.515 759,347 -0.00(-0.08%)
Jul 31, 2013 4.553 4.553 4.481 4.518 5,206,207 -0.04(-0.83%)
Jul 30, 2013 4.512 4.611 4.501 4.556 1,488,412 +0.05(+1.15%)
Jul 29, 2013 4.536 4.553 4.457 4.505 912,226 -0.02(-0.38%)
Jul 26, 2013 4.508 4.539 4.457 4.522 640,594 -0.01(-0.15%)
Jul 25, 2013 4.470 4.539 4.446 4.529 1,119,806 +0.03(+0.77%)
Jul 24, 2013 4.491 4.525 4.463 4.494 1,019,448 +0.01(+0.15%)
Jul 23, 2013 4.515 4.536 4.477 4.487 1,034,474 -0.01(-0.31%)
Jul 22, 2013 4.471 4.518 4.470 4.501 789,896 +0.01(+0.31%)
Jul 19, 2013 4.463 4.491 4.436 4.487 984,367 +0.03(+0.69%)
Jul 18, 2013 4.484 4.497 4.446 4.457 643,787 -0.02(-0.54%)
Jul 17, 2013 4.487 4.503 4.446 4.481 847,701 -0.03(-0.61%)
Jul 16, 2013 4.436 4.508 4.384 4.508 1,535,573 +0.05(+1.08%)
Jul 15, 2013 4.374 4.463 4.343 4.460 1,178,396 +0.07(+1.65%)
Jul 12, 2013 4.439 4.443 4.288 4.388 1,341,340 -0.04(-1.01%)
Jul 11, 2013 4.429 4.460 4.357 4.432 1,018,994 +0.03(+0.78%)
Jul 10, 2013 4.364 4.408 4.305 4.398 1,360,310 +0.01(+0.16%)
Jul 09, 2013 4.336 4.404 4.278 4.391 1,697,874 +0.05(+1.19%)
Jul 08, 2013 4.309 4.401 4.298 4.340 1,596,823 +0.04(+0.88%)
Jul 05, 2013 4.453 4.453 4.247 4.302 1,676,450 -0.10(-2.34%)
Jul 03, 2013 4.539 4.539 4.305 4.405 1,267,797 -0.15(-3.32%)
Jul 02, 2013 4.457 4.556 4.443 4.556 2,734,134 +0.11(+2.55%)
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.