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 (%)
Nov 30, 2017 6.572 6.621 6.518 6.601 334,798 +0.04(+0.67%)
Nov 29, 2017 6.508 6.601 6.508 6.557 204,608 +0.04(+0.68%)
Nov 28, 2017 6.577 6.611 6.498 6.513 358,818 -0.07(-1.04%)
Nov 27, 2017 6.586 6.616 6.567 6.581 141,744 +0.00(+0.00%)
Nov 24, 2017 6.601 6.626 6.572 6.581 90,314 +0.01(+0.15%)
Nov 22, 2017 6.552 6.611 6.532 6.572 238,950 +0.03(+0.45%)
Nov 21, 2017 6.513 6.577 6.513 6.542 208,323 +0.03(+0.45%)
Nov 20, 2017 6.439 6.552 6.434 6.513 407,620 +0.07(+1.06%)
Nov 17, 2017 6.405 6.444 6.390 6.444 259,292 +0.01(+0.15%)
Nov 16, 2017 6.410 6.461 6.395 6.435 166,278 +0.04(+0.69%)
Nov 15, 2017 6.361 6.405 6.341 6.390 182,198 -0.00(-0.08%)
Nov 14, 2017 6.332 6.405 6.332 6.395 86,981 +0.03(+0.46%)
Nov 13, 2017 6.361 6.390 6.302 6.366 239,404 +0.00(+0.00%)
Nov 10, 2017 6.356 6.430 6.346 6.366 229,575 +0.01(+0.23%)
Nov 09, 2017 6.293 6.376 6.283 6.351 221,888 +0.02(+0.39%)
Nov 08, 2017 6.327 6.351 6.297 6.327 209,097 -0.02(-0.31%)
Nov 07, 2017 6.317 6.435 6.302 6.346 243,817 +0.01(+0.23%)
Nov 06, 2017 6.317 6.371 6.283 6.332 219,593 +0.00(+0.00%)
Nov 03, 2017 6.376 6.400 6.297 6.332 419,552 -0.05(-0.84%)
Nov 02, 2017 6.439 6.439 6.283 6.386 387,309 -0.06(-0.91%)
Nov 01, 2017 6.621 6.660 6.356 6.444 629,946 +0.09(+1.39%)
Oct 31, 2017 6.386 6.390 6.341 6.356 172,843 -0.02(-0.38%)
Oct 30, 2017 6.361 6.386 6.346 6.381 237,878 +0.01(+0.15%)
Oct 27, 2017 6.322 6.390 6.234 6.371 220,557 +0.06(+0.93%)
Oct 26, 2017 6.425 6.425 6.302 6.312 213,273 -0.09(-1.38%)
Oct 25, 2017 6.459 6.479 6.376 6.400 264,801 -0.06(-0.98%)
Oct 24, 2017 6.484 6.498 6.444 6.464 120,429 -0.02(-0.30%)
Oct 23, 2017 6.640 6.640 6.464 6.484 244,145 -0.16(-2.36%)
Oct 20, 2017 6.626 6.694 6.596 6.640 94,422 +0.02(+0.30%)
Oct 19, 2017 6.596 6.630 6.577 6.621 94,622 +0.01(+0.22%)
Oct 18, 2017 6.606 6.628 6.606 6.606 176,993 +0.00(+0.00%)
Oct 17, 2017 6.655 6.665 6.572 6.606 223,759 -0.03(-0.44%)
Oct 16, 2017 6.714 6.719 6.621 6.635 221,121 -0.04(-0.66%)
Oct 13, 2017 6.684 6.689 6.650 6.679 312,883 +0.04(+0.59%)
Oct 12, 2017 6.630 6.650 6.591 6.640 185,925 +0.03(+0.52%)
Oct 11, 2017 6.611 6.650 6.601 6.606 137,989 +0.00(+0.07%)
Oct 10, 2017 6.645 6.650 6.591 6.601 216,934 -0.03(-0.52%)
Oct 09, 2017 6.630 6.660 6.626 6.635 91,514 -0.01(-0.22%)
Oct 06, 2017 6.689 6.689 6.626 6.650 157,260 -0.03(-0.51%)
Oct 05, 2017 6.650 6.684 6.635 6.684 194,189 +0.05(+0.74%)
Oct 04, 2017 6.611 6.638 6.601 6.635 221,966 +0.02(+0.37%)
Oct 03, 2017 6.581 6.611 6.562 6.611 224,261 +0.03(+0.52%)
Oct 02, 2017 6.523 6.586 6.523 6.577 153,264 +0.06(+0.90%)
Sep 29, 2017 6.508 6.532 6.508 6.518 182,570 -0.01(-0.22%)
Sep 28, 2017 6.420 6.532 6.366 6.532 195,588 +0.11(+1.68%)
Sep 27, 2017 6.434 6.463 6.403 6.425 315,906 +0.01(+0.22%)
Sep 26, 2017 6.401 6.449 6.374 6.410 183,686 +0.03(+0.53%)
Sep 25, 2017 6.324 6.396 6.314 6.377 109,079 +0.05(+0.76%)
Sep 22, 2017 6.358 6.386 6.314 6.329 255,670 -0.03(-0.45%)
Sep 21, 2017 6.329 6.382 6.329 6.358 99,333 +0.01(+0.23%)
Sep 20, 2017 6.319 6.362 6.319 6.343 204,132 +0.02(+0.30%)
Sep 19, 2017 6.314 6.358 6.308 6.324 122,071 +0.01(+0.15%)
Sep 18, 2017 6.242 6.324 6.242 6.314 119,210 +0.08(+1.23%)
Sep 15, 2017 6.271 6.334 6.194 6.238 761,182 -0.03(-0.46%)
Sep 14, 2017 6.242 6.286 6.238 6.266 140,355 +0.03(+0.46%)
Sep 13, 2017 6.295 6.329 6.238 6.238 205,393 -0.06(-0.99%)
Sep 12, 2017 6.300 6.344 6.286 6.300 123,282 +0.01(+0.23%)
Sep 11, 2017 6.262 6.317 6.228 6.286 156,315 +0.04(+0.69%)
Sep 08, 2017 6.228 6.304 6.199 6.242 178,255 +0.02(+0.31%)
Sep 07, 2017 6.223 6.238 6.194 6.223 181,586 +0.01(+0.15%)
Sep 06, 2017 6.233 6.276 6.199 6.214 129,178 -0.02(-0.31%)
Sep 05, 2017 6.353 6.367 6.190 6.233 835,441 -0.12(-1.96%)
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.