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 )

6.780 -0.110 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2018 7.352 7.404 7.295 7.368 237,093 +0.04(+0.50%)
Jul 30, 2018 7.363 7.399 7.316 7.331 218,157 +0.02(+0.29%)
Jul 27, 2018 7.358 7.358 7.264 7.311 174,201 -0.02(-0.28%)
Jul 26, 2018 7.300 7.384 7.200 7.331 175,517 +0.07(+0.93%)
Jul 25, 2018 7.290 7.316 7.258 7.264 115,175 -0.03(-0.43%)
Jul 24, 2018 7.316 7.316 7.241 7.295 129,606 +0.02(+0.22%)
Jul 23, 2018 7.123 7.331 7.018 7.279 264,797 -0.03(-0.36%)
Jul 20, 2018 7.331 7.347 7.279 7.305 301,103 -0.02(-0.29%)
Jul 19, 2018 7.211 7.331 7.211 7.326 175,621 +0.11(+1.59%)
Jul 18, 2018 7.248 7.269 7.185 7.211 276,012 -0.03(-0.36%)
Jul 17, 2018 7.358 7.378 7.238 7.238 218,652 -0.12(-1.63%)
Jul 16, 2018 7.352 7.368 7.305 7.358 128,525 +0.01(+0.07%)
Jul 13, 2018 7.404 7.404 7.347 7.352 84,348 -0.02(-0.28%)
Jul 12, 2018 7.373 7.404 7.342 7.373 137,996 +0.01(+0.07%)
Jul 11, 2018 7.305 7.384 7.300 7.368 95,559 +0.04(+0.50%)
Jul 10, 2018 7.389 7.394 7.326 7.331 93,675 -0.06(-0.85%)
Jul 09, 2018 7.420 7.420 7.358 7.394 165,634 -0.03(-0.35%)
Jul 06, 2018 7.373 7.436 7.373 7.420 148,304 +0.06(+0.85%)
Jul 05, 2018 7.326 7.358 7.290 7.358 144,801 +0.06(+0.79%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.05(+0.72%)
Jul 02, 2018 7.175 7.248 7.159 7.248 154,299 +0.04(+0.58%)
Jun 29, 2018 7.211 7.248 7.149 7.206 232,661 -0.01(-0.14%)
Jun 28, 2018 7.081 7.217 7.081 7.217 200,157 +0.13(+1.84%)
Jun 27, 2018 7.137 7.159 7.086 7.086 333,955 -0.07(-0.93%)
Jun 26, 2018 7.199 7.214 7.142 7.153 325,887 -0.05(-0.71%)
Jun 25, 2018 7.194 7.222 7.153 7.204 282,444 +0.01(+0.14%)
Jun 22, 2018 7.183 7.209 7.142 7.194 457,872 +0.02(+0.21%)
Jun 21, 2018 7.163 7.183 7.137 7.178 170,888 +0.02(+0.21%)
Jun 20, 2018 7.127 7.168 7.096 7.163 161,298 +0.05(+0.65%)
Jun 19, 2018 7.107 7.142 7.096 7.117 135,582 +0.00(+0.00%)
Jun 18, 2018 7.040 7.132 7.040 7.117 192,483 +0.09(+1.31%)
Jun 15, 2018 7.107 7.025 7.025 254,607 -0.06(-0.87%)
Jun 14, 2018 6.999 7.097 6.994 7.086 130,761 +0.09(+1.24%)
Jun 13, 2018 7.040 7.071 6.974 6.999 132,812 -0.06(-0.87%)
Jun 12, 2018 7.148 7.148 7.056 7.061 114,372 -0.07(-1.00%)
Jun 11, 2018 7.102 7.163 7.102 7.132 197,637 +0.03(+0.43%)
Jun 08, 2018 7.107 7.137 7.096 7.102 128,586 -0.01(-0.07%)
Jun 07, 2018 7.122 7.127 7.086 7.107 92,636 +0.01(+0.07%)
Jun 06, 2018 7.117 7.102 144,518 +0.00(+0.00%)
Jun 05, 2018 7.102 7.112 7.056 7.102 127,537 +0.01(+0.07%)
Jun 04, 2018 7.086 7.102 7.056 7.096 137,945 +0.03(+0.43%)
Jun 01, 2018 7.061 7.066 7.009 7.066 146,478 +0.00(+0.00%)
May 31, 2018 7.061 7.076 7.028 7.066 315,534 -0.03(-0.36%)
May 30, 2018 7.050 7.091 7.020 7.091 209,817 +0.05(+0.65%)
May 29, 2018 6.969 7.061 6.969 7.045 172,870 +0.05(+0.73%)
May 25, 2018 6.994 6.994 6.994 0 -0.01(-0.15%)
May 24, 2018 7.071 7.086 7.004 7.004 286,794 -0.07(-0.94%)
May 23, 2018 6.851 7.086 6.851 7.071 604,314 -0.03(-0.43%)
May 22, 2018 7.132 7.142 7.086 7.102 521,700 -0.04(-0.50%)
May 21, 2018 7.081 7.148 7.061 7.137 239,167 +0.06(+0.87%)
May 18, 2018 7.004 7.086 6.979 7.076 304,702 +0.09(+1.24%)
May 17, 2018 6.933 6.999 6.923 6.989 249,739 +0.07(+0.96%)
May 16, 2018 6.907 6.933 6.866 6.923 289,869 +0.01(+0.07%)
May 15, 2018 6.825 6.938 6.825 6.917 287,966 +0.05(+0.74%)
May 14, 2018 6.877 6.897 6.851 6.866 245,135 -0.01(-0.07%)
May 11, 2018 6.856 6.897 6.856 6.871 158,613 +0.01(+0.07%)
May 10, 2018 6.851 6.892 6.851 6.866 279,236 +0.02(+0.30%)
May 09, 2018 6.871 6.871 6.815 6.846 150,961 +0.02(+0.22%)
May 08, 2018 6.846 6.897 6.820 6.831 239,650 -0.04(-0.52%)
May 07, 2018 6.851 6.882 6.837 6.866 317,228 +0.01(+0.07%)
May 04, 2018 6.749 6.892 6.707 6.861 461,156 +0.12(+1.82%)
May 03, 2018 6.621 6.754 6.580 6.739 396,052 +0.11(+1.70%)
May 02, 2018 6.360 6.646 6.360 6.626 721,053 +0.28(+4.43%)
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.