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 (%)
Feb 28, 2014 4.828 4.867 4.806 4.860 883,971 +0.05(+1.12%)
Feb 27, 2014 4.770 4.810 4.763 4.806 362,226 +0.02(+0.45%)
Feb 26, 2014 4.778 4.826 4.770 4.785 241,448 -0.00(-0.07%)
Feb 25, 2014 4.796 4.846 4.770 4.788 651,814 -0.02(-0.37%)
Feb 24, 2014 4.810 4.849 4.797 4.806 983,239 +0.00(+0.07%)
Feb 21, 2014 4.806 4.813 4.728 4.803 587,288 +0.02(+0.37%)
Feb 20, 2014 4.831 4.856 4.742 4.785 553,640 -0.06(-1.18%)
Feb 19, 2014 4.828 4.878 4.810 4.842 743,082 +0.00(+0.07%)
Feb 18, 2014 4.817 4.863 4.817 4.838 721,667 +0.01(+0.30%)
Feb 14, 2014 4.853 4.824 4.824 4.824 482,092 -0.02(-0.44%)
Feb 13, 2014 4.856 4.881 4.821 4.846 993,692 -0.00(-0.07%)
Feb 12, 2014 4.796 4.878 4.788 4.849 1,346,648 +0.04(+0.89%)
Feb 11, 2014 4.756 4.810 4.753 4.806 1,206,260 +0.04(+0.83%)
Feb 10, 2014 4.745 4.788 4.704 4.767 530,953 +0.01(+0.15%)
Feb 07, 2014 4.792 4.807 4.738 4.760 1,322,317 -0.03(-0.67%)
Feb 06, 2014 4.738 4.796 4.713 4.792 811,039 +0.07(+1.44%)
Feb 05, 2014 4.695 4.756 4.670 4.724 721,273 +0.03(+0.53%)
Feb 04, 2014 4.681 4.724 4.649 4.699 401,786 +0.02(+0.46%)
Feb 03, 2014 4.767 4.774 4.652 4.678 1,402,858 -0.09(-1.88%)
Jan 31, 2014 4.785 4.846 4.731 4.767 1,033,945 -0.06(-1.26%)
Jan 30, 2014 4.770 4.881 4.750 4.828 1,095,960 +0.07(+1.43%)
Jan 29, 2014 4.749 4.770 4.720 4.760 704,190 +0.01(+0.15%)
Jan 28, 2014 4.756 4.796 4.720 4.753 602,067 +0.00(+0.00%)
Jan 27, 2014 4.796 4.817 4.692 4.753 490,419 -0.02(-0.37%)
Jan 24, 2014 4.799 4.810 4.749 4.770 576,673 -0.03(-0.67%)
Jan 23, 2014 4.749 4.835 4.749 4.803 753,269 +0.05(+0.98%)
Jan 22, 2014 4.778 4.778 4.720 4.756 703,057 -0.00(-0.08%)
Jan 21, 2014 4.742 4.760 4.670 4.760 623,907 +0.04(+0.76%)
Jan 17, 2014 4.753 4.724 4.724 4.724 391,210 -0.05(-1.05%)
Jan 16, 2014 4.760 4.792 4.720 4.774 521,196 +0.03(+0.53%)
Jan 15, 2014 4.742 4.774 4.738 4.749 307,339 +0.01(+0.15%)
Jan 14, 2014 4.799 4.799 4.731 4.742 567,806 -0.05(-1.04%)
Jan 13, 2014 4.796 4.817 4.756 4.792 690,261 -0.00(-0.07%)
Jan 10, 2014 4.817 4.842 4.785 4.796 310,272 -0.01(-0.15%)
Jan 09, 2014 4.853 4.853 4.796 4.803 376,163 -0.05(-0.96%)
Jan 08, 2014 4.774 4.849 4.756 4.849 461,804 +0.06(+1.35%)
Jan 07, 2014 4.774 4.813 4.731 4.785 1,312,295 +0.01(+0.22%)
Jan 06, 2014 4.767 4.778 4.728 4.774 505,934 +0.03(+0.60%)
Jan 03, 2014 4.720 4.770 4.678 4.745 360,252 +0.02(+0.45%)
Jan 02, 2014 4.685 4.731 4.652 4.724 315,423 +0.04(+0.84%)
Dec 31, 2013 4.610 4.685 4.685 4.685 515,648 +0.06(+1.24%)
Dec 30, 2013 4.685 4.692 4.627 4.627 665,821 -0.08(-1.75%)
Dec 27, 2013 4.588 4.753 4.588 4.710 640,889 +0.11(+2.33%)
Dec 26, 2013 4.627 4.659 4.559 4.602 1,106,995 +0.00(+0.00%)
Dec 24, 2013 4.529 4.620 4.518 4.602 529,972 +0.07(+1.47%)
Dec 23, 2013 4.553 4.567 4.518 4.536 580,566 -0.01(-0.31%)
Dec 20, 2013 4.490 4.550 4.490 4.550 1,132,523 +0.06(+1.33%)
Dec 19, 2013 4.508 4.585 4.476 4.490 535,694 -0.03(-0.70%)
Dec 18, 2013 4.553 4.553 4.490 4.522 581,869 +0.00(+0.08%)
Dec 17, 2013 4.532 4.550 4.494 4.518 500,217 -0.02(-0.54%)
Dec 16, 2013 4.504 4.567 4.504 4.543 466,992 +0.05(+1.01%)
Dec 13, 2013 4.529 4.553 4.455 4.497 756,926 -0.03(-0.62%)
Dec 12, 2013 4.543 4.567 4.487 4.525 531,084 -0.03(-0.62%)
Dec 11, 2013 4.497 4.557 4.459 4.553 1,472,892 +0.06(+1.41%)
Dec 10, 2013 4.578 4.594 4.480 4.490 977,726 -0.11(-2.36%)
Dec 09, 2013 4.578 4.606 4.553 4.599 518,356 +0.02(+0.46%)
Dec 06, 2013 4.557 4.581 4.543 4.578 459,677 +0.02(+0.38%)
Dec 05, 2013 4.592 4.592 4.536 4.560 305,028 -0.05(-1.07%)
Dec 04, 2013 4.557 4.627 4.552 4.609 452,753 +0.03(+0.69%)
Dec 03, 2013 4.567 4.588 4.553 4.578 328,694 -0.01(-0.23%)
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.