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 (%)
May 30, 2014 4.546 4.589 4.542 4.567 639,247 +0.04(+0.97%)
May 29, 2014 4.567 4.589 4.502 4.524 537,122 -0.02(-0.48%)
May 28, 2014 4.586 4.600 4.538 4.546 355,514 -0.04(-0.95%)
May 27, 2014 4.564 4.615 4.564 4.589 432,009 +0.04(+0.88%)
May 23, 2014 4.560 4.549 4.549 4.549 284,481 -0.00(-0.08%)
May 22, 2014 4.557 4.564 4.546 4.553 149,107 +0.00(+0.00%)
May 21, 2014 4.546 4.567 4.491 4.553 572,969 +0.01(+0.32%)
May 20, 2014 4.571 4.591 4.524 4.538 499,991 -0.05(-1.03%)
May 19, 2014 4.524 4.586 4.524 4.586 581,067 +0.03(+0.72%)
May 16, 2014 4.567 4.597 4.535 4.553 575,446 -0.02(-0.48%)
May 15, 2014 4.578 4.604 4.560 4.575 490,472 -0.01(-0.32%)
May 14, 2014 4.626 4.643 4.571 4.589 545,774 -0.04(-0.79%)
May 13, 2014 4.655 4.673 4.613 4.626 536,362 -0.03(-0.63%)
May 12, 2014 4.553 4.655 4.553 4.655 831,636 +0.12(+2.57%)
May 09, 2014 4.476 4.553 4.476 4.538 676,085 +0.05(+1.14%)
May 08, 2014 4.447 4.487 4.411 4.487 865,258 +0.01(+0.16%)
May 07, 2014 4.524 4.535 4.436 4.480 728,153 -0.07(-1.52%)
May 06, 2014 4.564 4.567 4.531 4.549 498,158 -0.01(-0.32%)
May 05, 2014 4.582 4.594 4.524 4.564 456,844 -0.04(-0.95%)
May 02, 2014 4.578 4.629 4.564 4.608 683,629 +0.02(+0.40%)
May 01, 2014 4.637 4.655 4.549 4.589 716,217 -0.06(-1.33%)
Apr 30, 2014 4.575 4.670 4.555 4.651 394,146 +0.07(+1.43%)
Apr 29, 2014 4.666 4.677 4.578 4.586 627,045 -0.06(-1.33%)
Apr 28, 2014 4.673 4.673 4.618 4.648 546,795 -0.01(-0.31%)
Apr 25, 2014 4.662 4.688 4.651 4.662 301,803 -0.02(-0.39%)
Apr 24, 2014 4.713 4.728 4.648 4.680 359,561 -0.02(-0.39%)
Apr 23, 2014 4.710 4.721 4.680 4.699 414,753 -0.01(-0.31%)
Apr 22, 2014 4.731 4.757 4.684 4.713 421,431 -0.03(-0.54%)
Apr 21, 2014 4.739 4.789 4.721 4.739 363,714 -0.01(-0.15%)
Apr 17, 2014 4.651 4.746 4.746 4.746 683,085 +0.04(+0.93%)
Apr 16, 2014 4.702 4.742 4.651 4.702 576,104 +0.02(+0.47%)
Apr 15, 2014 4.691 4.706 4.677 4.680 455,917 -0.01(-0.23%)
Apr 14, 2014 4.710 4.728 4.673 4.691 313,138 +0.01(+0.16%)
Apr 11, 2014 4.662 4.742 4.648 4.684 596,183 -0.05(-1.08%)
Apr 10, 2014 4.739 4.793 4.717 4.735 323,187 +0.00(+0.08%)
Apr 09, 2014 4.728 4.746 4.713 4.731 566,571 +0.00(+0.08%)
Apr 08, 2014 4.721 4.761 4.713 4.728 629,810 -0.00(-0.08%)
Apr 07, 2014 4.739 4.768 4.706 4.731 466,533 -0.02(-0.46%)
Apr 04, 2014 4.797 4.805 4.739 4.753 376,640 -0.02(-0.46%)
Apr 03, 2014 4.834 4.834 4.735 4.775 780,361 -0.04(-0.83%)
Apr 02, 2014 4.845 4.850 4.808 4.815 350,686 -0.03(-0.60%)
Apr 01, 2014 4.892 4.910 4.823 4.845 427,902 -0.04(-0.89%)
Mar 31, 2014 4.823 4.903 4.786 4.888 676,696 +0.07(+1.36%)
Mar 28, 2014 4.757 4.830 4.746 4.823 507,716 +0.06(+1.22%)
Mar 27, 2014 4.731 4.775 4.702 4.764 384,862 +0.05(+1.08%)
Mar 26, 2014 4.763 4.792 4.706 4.713 1,090,650 -0.04(-0.75%)
Mar 25, 2014 4.778 4.827 4.724 4.749 544,138 -0.01(-0.23%)
Mar 24, 2014 4.767 4.788 4.717 4.760 513,280 -0.00(-0.08%)
Mar 21, 2014 4.792 4.831 4.742 4.763 971,254 -0.02(-0.45%)
Mar 20, 2014 4.799 4.835 4.763 4.785 595,045 -0.04(-0.82%)
Mar 19, 2014 4.810 4.881 4.790 4.824 680,239 +0.00(+0.07%)
Mar 18, 2014 4.796 4.863 4.728 4.821 769,580 +0.02(+0.45%)
Mar 17, 2014 4.738 4.810 4.695 4.799 571,679 +0.03(+0.68%)
Mar 14, 2014 4.781 4.803 4.756 4.767 423,142 -0.03(-0.60%)
Mar 13, 2014 4.831 4.831 4.767 4.796 298,849 -0.03(-0.52%)
Mar 12, 2014 4.785 4.821 4.770 4.821 318,273 +0.03(+0.52%)
Mar 11, 2014 4.831 4.846 4.770 4.796 191,441 -0.03(-0.59%)
Mar 10, 2014 4.878 4.878 4.813 4.824 370,601 -0.05(-1.03%)
Mar 07, 2014 4.906 4.930 4.842 4.874 348,001 -0.00(-0.07%)
Mar 06, 2014 4.960 4.964 4.856 4.878 518,640 -0.09(-1.80%)
Mar 05, 2014 4.899 4.971 4.863 4.967 550,024 +0.06(+1.17%)
Mar 04, 2014 4.881 4.953 4.881 4.910 1,293,643 +0.04(+0.81%)
Mar 03, 2014 4.842 4.871 4.781 4.871 692,266 +0.01(+0.22%)
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%)
Dec 02, 2013 4.588 4.613 4.546 4.588 879,859 -0.01(-0.30%)
Nov 29, 2013 4.627 4.652 4.567 4.602 418,887 -0.02(-0.46%)
Nov 27, 2013 4.648 4.652 4.609 4.623 380,109 -0.01(-0.23%)
Nov 26, 2013 4.599 4.666 4.599 4.634 787,525 +0.04(+0.76%)
Nov 25, 2013 4.662 4.666 4.599 4.599 428,839 -0.06(-1.35%)
Nov 22, 2013 4.630 4.673 4.564 4.662 585,010 +0.05(+0.99%)
Nov 21, 2013 4.620 4.729 4.595 4.616 693,938 +0.00(+0.00%)
Nov 20, 2013 4.609 4.630 4.578 4.616 504,556 +0.04(+0.77%)
Nov 19, 2013 4.616 4.673 4.560 4.581 932,098 -0.05(-1.06%)
Nov 18, 2013 4.753 4.767 4.599 4.630 1,097,742 -0.12(-2.58%)
Nov 15, 2013 4.799 4.823 4.725 4.753 760,384 -0.04(-0.88%)
Nov 14, 2013 4.736 4.894 4.711 4.795 1,789,622 +0.22(+4.75%)
Nov 12, 2013 4.581 4.620 4.515 4.578 1,207,479 +0.01(+0.15%)
Nov 11, 2013 4.560 4.620 4.525 4.571 1,179,870 +0.01(+0.15%)
Nov 08, 2013 4.497 4.571 4.392 4.564 1,183,647 +0.05(+1.17%)
Nov 07, 2013 4.581 4.595 4.448 4.511 712,943 -0.05(-1.08%)
Nov 06, 2013 4.469 4.588 4.452 4.560 1,150,326 +0.12(+2.77%)
Nov 05, 2013 4.438 4.455 4.350 4.438 561,840 -0.01(-0.16%)
Nov 04, 2013 4.406 4.469 4.392 4.445 443,354 +0.06(+1.44%)
Nov 01, 2013 4.350 4.392 4.343 4.381 294,116 +0.02(+0.48%)
Oct 31, 2013 4.364 4.385 4.329 4.360 657,349 -0.01(-0.24%)
Oct 30, 2013 4.416 4.431 4.360 4.371 537,643 -0.04(-0.87%)
Oct 29, 2013 4.445 4.462 4.395 4.409 368,327 -0.04(-0.79%)
Oct 28, 2013 4.483 4.497 4.413 4.445 481,183 -0.05(-1.09%)
Oct 25, 2013 4.501 4.518 4.455 4.494 280,623 +0.01(+0.16%)
Oct 24, 2013 4.469 4.488 4.406 4.487 765,726 +0.02(+0.39%)
Oct 23, 2013 4.392 4.483 4.378 4.469 617,537 +0.05(+1.19%)
Oct 22, 2013 4.409 4.455 4.399 4.416 718,368 +0.01(+0.16%)
Oct 21, 2013 4.395 4.409 4.339 4.409 580,312 +0.02(+0.56%)
Oct 18, 2013 4.402 4.427 4.381 4.385 925,413 -0.02(-0.40%)
Oct 17, 2013 4.336 4.409 4.325 4.402 920,236 +0.06(+1.46%)
Oct 16, 2013 4.360 4.409 4.325 4.339 2,463,280 +0.01(+0.16%)
Oct 15, 2013 4.374 4.483 4.325 4.332 588,825 -0.03(-0.72%)
Oct 14, 2013 4.367 4.392 4.332 4.364 382,053 -0.02(-0.48%)
Oct 11, 2013 4.364 4.459 4.364 4.385 480,915 -0.00(-0.08%)
Oct 10, 2013 4.343 4.441 4.332 4.388 887,915 +0.07(+1.71%)
Oct 09, 2013 4.332 4.381 4.315 4.315 447,388 -0.02(-0.40%)
Oct 08, 2013 4.395 4.420 4.280 4.332 962,275 -0.06(-1.36%)
Oct 07, 2013 4.431 4.483 4.385 4.392 489,678 -0.06(-1.34%)
Oct 04, 2013 4.388 4.504 4.388 4.452 877,251 +0.05(+1.20%)
Oct 03, 2013 4.385 4.445 4.353 4.399 939,752 +0.01(+0.16%)
Oct 02, 2013 4.371 4.469 4.360 4.392 1,050,783 -0.00(-0.08%)
Oct 01, 2013 4.374 4.480 4.343 4.395 1,155,172 +0.02(+0.48%)
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%)
Jul 01, 2013 4.408 4.458 4.350 4.443 1,416,957 +0.04(+0.86%)
Jun 28, 2013 4.367 4.470 4.367 4.405 2,773,597 +0.01(+0.16%)
Jun 26, 2013 4.353 4.430 4.316 4.398 1,978,910 -0.00(-0.08%)
Jun 25, 2013 4.422 4.484 4.346 4.401 3,440,286 +0.03(+0.71%)
Jun 24, 2013 4.470 4.470 4.350 4.371 4,565,569 -0.13(-2.83%)
Jun 21, 2013 4.529 4.573 4.450 4.498 26,833,538 -0.17(-3.54%)
Jun 20, 2013 5.007 5.036 4.628 4.663 4,308,612 -0.43(-8.38%)
Jun 19, 2013 5.306 5.306 5.055 5.089 1,639,706 -0.30(-5.55%)
Jun 18, 2013 5.357 6.413 5.055 5.388 2,281,534 -0.09(-1.63%)
Jun 17, 2013 5.543 5.543 5.467 5.478 95,016 -0.02(-0.38%)
Jun 14, 2013 5.447 5.529 5.433 5.498 161,260 +0.08(+1.40%)
Jun 13, 2013 5.433 5.516 5.402 5.423 331,939 +0.01(+0.19%)
Jun 12, 2013 5.536 5.536 5.368 5.412 261,043 -0.07(-1.32%)
Jun 11, 2013 5.498 5.540 5.450 5.485 58,673 -0.05(-0.93%)
Jun 10, 2013 5.626 5.626 5.529 5.536 33,076 -0.07(-1.29%)
Jun 07, 2013 5.581 5.633 5.461 5.608 115,803 +0.02(+0.37%)
Jun 06, 2013 5.447 5.626 5.419 5.588 98,570 +0.15(+2.78%)
Jun 05, 2013 5.485 5.529 5.423 5.437 71,745 -0.06(-1.06%)
Jun 04, 2013 5.571 5.588 5.488 5.495 142,889 -0.08(-1.42%)
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.