Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.920 -0.070 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
May 02, 2024 7.010 7.050 6.880 6.990 475,253 +0.06(+0.87%)
May 01, 2024 6.820 7.055 6.820 6.930 362,018 +0.14(+2.06%)
Apr 30, 2024 6.930 6.960 6.790 6.790 503,088 -0.21(-3.00%)
Apr 29, 2024 6.860 7.085 6.860 7.000 813,438 +0.15(+2.19%)
Apr 26, 2024 6.790 6.900 6.787 6.850 298,934 +0.08(+1.18%)
Apr 25, 2024 6.840 6.990 6.755 6.770 668,524 -0.16(-2.31%)
Apr 24, 2024 6.770 6.930 6.710 6.930 523,494 +0.12(+1.76%)
Apr 23, 2024 6.640 6.830 6.610 6.810 395,936 +0.15(+2.25%)
Apr 22, 2024 6.560 6.700 6.520 6.660 416,088 +0.10(+1.52%)
Apr 19, 2024 6.380 6.580 6.380 6.560 484,053 +0.15(+2.34%)
Apr 18, 2024 6.440 6.515 6.360 6.410 880,127 -0.02(-0.31%)
Apr 17, 2024 6.590 6.650 6.420 6.430 830,902 -0.09(-1.38%)
Apr 16, 2024 6.720 6.729 6.510 6.520 977,363 -0.22(-3.26%)
Apr 15, 2024 7.000 7.050 6.670 6.740 844,562 -0.28(-3.99%)
Apr 12, 2024 7.030 7.120 6.980 7.020 452,026 -0.05(-0.71%)
Apr 11, 2024 6.990 7.095 6.980 7.070 529,972 +0.13(+1.87%)
Apr 10, 2024 7.060 7.080 6.810 6.940 1,142,163 -0.30(-4.14%)
Apr 09, 2024 7.150 7.270 7.125 7.240 541,828 +0.09(+1.26%)
Apr 08, 2024 7.190 7.240 7.140 7.150 449,077 -0.01(-0.14%)
Apr 05, 2024 7.170 7.200 7.110 7.160 487,053 -0.03(-0.42%)
Apr 04, 2024 7.280 7.330 7.150 7.190 350,994 +0.01(+0.14%)
Apr 03, 2024 7.100 7.255 7.070 7.180 416,428 +0.03(+0.42%)
Apr 02, 2024 7.160 7.240 7.090 7.150 502,789 -0.10(-1.38%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.