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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.733	8.767	8.619	8.648	322,239	-0.08(-0.91%)
Jul 30, 2019	8.659	8.779	8.659	8.728	256,948	+0.03(+0.33%)
Jul 29, 2019	8.653	8.699	8.653	8.699	236,799	+0.04(+0.46%)
Jul 26, 2019	8.665	8.745	8.562	8.659	396,452	+0.14(+1.67%)
Jul 25, 2019	8.619	8.648	8.500	8.517	254,043	-0.09(-1.06%)
Jul 24, 2019	8.557	8.616	8.502	8.608	349,103	+0.03(+0.33%)
Jul 23, 2019	8.517	8.585	8.471	8.579	408,792	+0.09(+1.01%)
Jul 22, 2019	8.465	8.522	8.437	8.494	214,872	+0.03(+0.34%)
Jul 19, 2019	8.534	8.552	8.462	8.465	188,753	-0.09(-1.00%)
Jul 18, 2019	8.619	8.619	8.534	8.551	116,581	-0.07(-0.86%)
Jul 17, 2019	8.648	8.665	8.579	8.625	388,253	+0.01(+0.13%)
Jul 16, 2019	8.653	8.688	8.596	8.614	140,907	-0.03(-0.33%)
Jul 15, 2019	8.648	8.671	8.614	8.642	186,657	-0.01(-0.13%)
Jul 12, 2019	8.648	8.688	8.636	8.653	411,188	+0.02(+0.20%)
Jul 11, 2019	8.574	8.636	8.568	8.636	205,248	+0.06(+0.73%)
Jul 10, 2019	8.568	8.619	8.561	8.574	151,327	+0.01(+0.07%)
Jul 09, 2019	8.517	8.574	8.488	8.568	230,411	+0.05(+0.60%)
Jul 08, 2019	8.494	8.545	8.488	8.517	189,697	+0.00(+0.00%)
Jul 05, 2019	8.465	8.534	8.425	8.517	233,486	+0.03(+0.40%)
Jul 03, 2019	8.414	8.493	8.414	8.482	88,237	+0.07(+0.81%)
Jul 02, 2019	8.437	8.487	8.380	8.414	243,169	-0.02(-0.20%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices