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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 7.374 7.449 7.321 7.444 168,723 +0.07(+1.01%)
Sep 27, 2018 7.326 7.401 7.310 7.369 169,831 +0.05(+0.65%)
Sep 26, 2018 7.399 7.400 7.321 7.321 220,022 -0.05(-0.71%)
Sep 25, 2018 7.378 7.391 7.352 7.373 148,849 +0.02(+0.21%)
Sep 24, 2018 7.457 7.504 7.334 7.358 258,708 -0.09(-1.19%)
Sep 21, 2018 7.290 7.457 7.284 7.446 678,407 +0.15(+2.07%)
Sep 20, 2018 7.290 7.311 7.232 7.295 169,542 +0.01(+0.14%)
Sep 19, 2018 7.410 7.415 7.279 7.284 242,354 -0.13(-1.76%)
Sep 18, 2018 7.519 7.530 7.410 7.415 231,308 -0.10(-1.39%)
Sep 17, 2018 7.509 7.530 7.472 7.519 227,128 +0.02(+0.21%)
Sep 14, 2018 7.545 7.587 7.410 7.504 163,277 -0.04(-0.55%)
Sep 13, 2018 7.566 7.592 7.524 7.545 147,984 -0.02(-0.21%)
Sep 12, 2018 7.598 7.598 7.514 7.561 133,289 -0.05(-0.62%)
Sep 11, 2018 7.598 7.618 7.571 7.608 143,759 +0.02(+0.21%)
Sep 10, 2018 7.629 7.639 7.592 7.592 123,916 -0.02(-0.27%)
Sep 07, 2018 7.676 7.676 7.592 7.613 110,768 -0.05(-0.61%)
Sep 06, 2018 7.624 7.691 7.603 7.660 173,551 +0.02(+0.20%)
Sep 05, 2018 7.582 7.650 7.582 7.645 127,406 +0.07(+0.90%)
Sep 04, 2018 7.639 7.655 7.566 7.577 130,769 -0.05(-0.68%)
Aug 31, 2018 7.629 7.629 7.629 0 -0.02(-0.27%)
Aug 30, 2018 7.608 7.686 7.592 7.650 195,550 +0.04(+0.55%)
Aug 29, 2018 7.577 7.618 7.566 7.608 186,991 +0.03(+0.41%)
Aug 28, 2018 7.530 7.601 7.524 7.577 188,746 +0.05(+0.62%)
Aug 27, 2018 7.530 7.556 7.488 7.530 129,623 +0.03(+0.42%)
Aug 24, 2018 7.514 7.519 7.483 7.498 112,684 -0.02(-0.21%)
Aug 23, 2018 7.509 7.519 7.488 7.514 65,677 +0.02(+0.21%)
Aug 22, 2018 7.514 7.551 7.471 7.498 296,592 -0.02(-0.21%)
Aug 21, 2018 7.431 7.530 7.431 7.514 257,660 +0.10(+1.41%)
Aug 20, 2018 7.378 7.425 7.368 7.410 148,471 +0.04(+0.50%)
Aug 17, 2018 7.352 7.376 7.321 7.373 166,918 +0.03(+0.36%)
Aug 16, 2018 7.347 7.358 7.311 7.347 68,678 +0.02(+0.28%)
Aug 15, 2018 7.321 7.368 7.290 7.326 112,799 +0.01(+0.14%)
Aug 14, 2018 7.305 7.331 7.284 7.316 129,374 +0.03(+0.36%)
Aug 13, 2018 7.279 7.311 7.240 7.290 121,823 +0.04(+0.50%)
Aug 10, 2018 7.206 7.284 7.191 7.253 113,259 +0.02(+0.29%)
Aug 09, 2018 7.217 7.243 7.196 7.232 252,469 +0.03(+0.43%)
Aug 08, 2018 7.290 7.290 7.196 7.201 309,169 -0.09(-1.22%)
Aug 07, 2018 7.347 7.368 7.274 7.290 154,776 -0.08(-1.06%)
Aug 06, 2018 7.311 7.368 7.305 7.368 143,452 +0.05(+0.64%)
Aug 03, 2018 7.384 7.415 7.311 7.321 118,242 -0.08(-1.06%)
Aug 02, 2018 7.352 7.415 7.344 7.399 148,082 +0.04(+0.57%)
Aug 01, 2018 7.342 7.358 7.272 7.358 162,633 -0.01(-0.14%)
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%)
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.