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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.890 +0.040 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.736	5.866	5.736	5.856	113,206	+0.14(+2.47%)
Feb 27, 2013	5.767	5.808	5.708	5.715	205,888	-0.07(-1.25%)
Feb 26, 2013	5.743	5.818	5.739	5.787	68,701	-0.07(-1.12%)
Feb 22, 2013	5.890	5.890	5.822	5.853	60,901	+0.03(+0.47%)
Feb 21, 2013	5.815	5.869	5.804	5.825	63,085	+0.00(+0.06%)
Feb 20, 2013	5.815	5.915	5.811	5.822	72,071	-0.02(-0.41%)
Feb 19, 2013	5.904	5.911	5.808	5.846	119,209	-0.07(-1.11%)
Feb 15, 2013	5.890	5.925	5.877	5.911	61,401	+0.06(+1.00%)
Feb 14, 2013	5.825	5.873	5.801	5.853	104,976	+0.06(+1.07%)
Feb 13, 2013	5.804	5.918	5.791	5.791	143,930	-0.04(-0.77%)
Feb 12, 2013	5.846	5.918	5.794	5.835	105,442	-0.02(-0.29%)
Feb 11, 2013	5.901	5.925	5.780	5.853	38,514	-0.02(-0.41%)
Feb 08, 2013	5.846	5.918	5.777	5.877	103,740	+0.04(+0.77%)
Feb 07, 2013	5.915	5.915	5.794	5.832	98,826	-0.03(-0.59%)
Feb 06, 2013	5.915	5.928	5.846	5.866	78,021	-0.14(-2.35%)
Feb 04, 2013	6.018	6.021	5.959	6.007	53,895	+0.01(+0.17%)
Feb 01, 2013	5.994	6.011	5.966	5.997	126,624	+0.05(+0.81%)
Jan 31, 2013	5.945	5.997	5.866	5.949	120,450	+0.01(+0.23%)
Jan 30, 2013	6.000	6.000	5.911	5.935	48,198	-0.06(-0.98%)
Jan 29, 2013	5.839	6.004	5.839	5.994	64,618	+0.17(+2.89%)
Jan 28, 2013	5.963	5.963	5.774	5.825	301,782	-0.11(-1.85%)
Jan 25, 2013	5.904	5.952	5.894	5.935	55,640	+0.03(+0.47%)
Jan 24, 2013	5.956	5.959	5.846	5.908	100,224	-0.06(-0.92%)
Jan 23, 2013	6.018	6.018	5.952	5.963	34,446	-0.04(-0.69%)
Jan 22, 2013	5.956	6.018	5.945	6.004	57,202	+0.05(+0.81%)
Jan 18, 2013	6.066	6.066	5.956	5.956	155,990	-0.05(-0.80%)
Jan 17, 2013	6.007	6.069	5.968	6.004	58,900	+0.00(+0.06%)
Jan 16, 2013	5.901	6.014	5.811	6.000	67,846	+0.06(+0.98%)
Jan 15, 2013	5.925	5.966	5.873	5.942	132,013	+0.01(+0.23%)
Jan 14, 2013	5.942	5.945	5.877	5.928	168,501	+0.01(+0.23%)
Jan 11, 2013	5.880	5.945	5.839	5.915	245,691	+0.04(+0.70%)
Jan 10, 2013	5.856	5.880	5.829	5.873	170,711	+0.05(+0.83%)
Jan 09, 2013	5.829	5.856	5.780	5.825	244,277	-0.05(-0.82%)
Jan 08, 2013	5.866	5.908	5.849	5.873	135,037	+0.03(+0.53%)
Jan 07, 2013	5.791	5.890	5.791	5.842	204,402	-0.00(-0.06%)
Jan 04, 2013	5.760	5.866	5.725	5.846	218,709	+0.12(+2.10%)
Jan 03, 2013	5.753	5.770	5.705	5.725	251,830	-0.01(-0.12%)
Jan 02, 2013	5.718	5.767	5.646	5.732	239,430	+0.09(+1.52%)
Dec 31, 2012	5.636	5.705	5.602	5.646	186,380	+0.03(+0.55%)
Dec 28, 2012	5.633	5.657	5.588	5.615	140,540	-0.01(-0.24%)
Dec 27, 2012	5.626	5.732	5.571	5.629	212,489	-0.06(-0.97%)
Dec 26, 2012	5.691	5.739	5.657	5.684	178,054	-0.01(-0.12%)
Dec 24, 2012	5.677	5.749	5.670	5.691	57,499	+0.00(+0.00%)
Dec 21, 2012	5.743	5.743	5.688	5.691	244,757	-0.05(-0.84%)
Dec 20, 2012	5.729	5.746	5.715	5.739	103,764	+0.01(+0.12%)
Dec 19, 2012	5.691	5.753	5.681	5.732	189,157	+0.03(+0.48%)
Dec 18, 2012	5.636	5.743	5.636	5.705	119,546	+0.07(+1.16%)
Dec 17, 2012	5.584	5.681	5.519	5.639	150,319	+0.10(+1.74%)
Dec 14, 2012	5.578	5.588	5.502	5.543	294,579	-0.03(-0.62%)
Dec 13, 2012	5.564	5.657	5.550	5.578	96,883	-0.12(-2.05%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices