Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

7.110 +0.150 (+2.16%)

Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices