Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jun 30, 2015 4.412 4.431 4.381 4.393 340,035 -0.00(-0.09%)
Jun 29, 2015 4.393 4.439 4.366 4.396 547,240 -0.03(-0.70%)
Jun 26, 2015 4.400 4.458 4.350 4.427 1,277,219 +0.03(+0.61%)
Jun 25, 2015 4.434 4.442 4.378 4.400 325,190 -0.01(-0.26%)
Jun 24, 2015 4.430 4.442 4.400 4.412 359,882 -0.02(-0.43%)
Jun 23, 2015 4.434 4.464 4.381 4.430 431,038 -0.00(-0.09%)
Jun 22, 2015 4.457 4.479 4.427 4.434 350,350 +0.00(+0.00%)
Jun 19, 2015 4.396 4.442 4.370 4.434 557,513 +0.05(+1.03%)
Jun 18, 2015 4.340 4.396 4.340 4.389 298,341 +0.05(+1.13%)
Jun 17, 2015 4.317 4.344 4.257 4.340 366,538 +0.04(+0.97%)
Jun 16, 2015 4.298 4.306 4.279 4.298 224,235 -0.01(-0.26%)
Jun 15, 2015 4.336 4.336 4.283 4.310 258,016 -0.04(-0.95%)
Jun 12, 2015 4.359 4.378 4.326 4.351 196,375 -0.02(-0.52%)
Jun 11, 2015 4.325 4.378 4.317 4.374 184,782 +0.05(+1.13%)
Jun 10, 2015 4.344 4.344 4.302 4.325 215,796 +0.01(+0.26%)
Jun 09, 2015 4.336 4.350 4.310 4.313 111,768 -0.02(-0.52%)
Jun 08, 2015 4.340 4.344 4.298 4.336 126,731 +0.00(+0.09%)
Jun 05, 2015 4.340 4.379 4.298 4.332 238,606 -0.01(-0.17%)
Jun 04, 2015 4.400 4.418 4.336 4.340 479,350 -0.06(-1.46%)
Jun 03, 2015 4.453 4.453 4.400 4.404 271,779 -0.03(-0.77%)
Jun 02, 2015 4.446 4.476 4.415 4.438 276,037 -0.01(-0.17%)
Jun 01, 2015 4.419 4.461 4.385 4.446 159,688 +0.05(+1.12%)
May 29, 2015 4.415 4.415 4.378 4.396 284,695 -0.02(-0.51%)
May 28, 2015 4.419 4.430 4.378 4.419 126,403 -0.02(-0.34%)
May 27, 2015 4.393 4.442 4.381 4.434 144,862 +0.04(+0.95%)
May 26, 2015 4.396 4.419 4.362 4.393 299,759 -0.03(-0.60%)
May 22, 2015 4.430 4.419 4.419 4.419 153,691 -0.02(-0.34%)
May 21, 2015 4.495 4.495 4.423 4.434 240,206 -0.06(-1.34%)
May 20, 2015 4.487 4.529 4.476 4.495 514,728 +0.01(+0.17%)
May 19, 2015 4.495 4.495 4.457 4.487 307,361 +0.00(+0.00%)
May 18, 2015 4.479 4.495 4.461 4.487 433,778 +0.00(+0.08%)
May 15, 2015 4.446 4.495 4.434 4.483 543,037 +0.03(+0.76%)
May 14, 2015 4.430 4.453 4.427 4.449 706,074 +0.05(+1.03%)
May 13, 2015 4.381 4.435 4.381 4.404 256,590 +0.02(+0.34%)
May 12, 2015 4.340 4.408 4.295 4.389 353,517 +0.02(+0.52%)
May 11, 2015 4.378 4.393 4.362 4.366 328,126 +0.00(+0.00%)
May 08, 2015 4.347 4.366 4.325 4.366 315,308 +0.05(+1.14%)
May 07, 2015 4.268 4.359 4.253 4.317 509,506 +0.06(+1.51%)
May 06, 2015 4.272 4.302 4.227 4.253 317,799 +0.00(+0.09%)
May 05, 2015 4.287 4.302 4.234 4.249 383,550 -0.03(-0.79%)
May 04, 2015 4.287 4.302 4.264 4.283 166,816 +0.02(+0.44%)
May 01, 2015 4.291 4.291 4.246 4.264 169,625 -0.02(-0.44%)
Apr 30, 2015 4.355 4.355 4.279 4.283 210,825 -0.07(-1.65%)
Apr 29, 2015 4.340 4.374 4.321 4.355 243,768 +0.01(+0.26%)
Apr 28, 2015 4.329 4.366 4.283 4.344 279,488 +0.00(+0.09%)
Apr 27, 2015 4.347 4.374 4.321 4.340 133,393 -0.01(-0.26%)
Apr 24, 2015 4.351 4.378 4.329 4.351 161,781 +0.01(+0.17%)
Apr 23, 2015 4.344 4.379 4.321 4.344 481,870 +0.00(+0.00%)
Apr 22, 2015 4.344 4.350 4.306 4.344 164,526 +0.01(+0.26%)
Apr 21, 2015 4.317 4.355 4.302 4.332 766,632 +0.03(+0.61%)
Apr 20, 2015 4.302 4.321 4.283 4.306 258,003 +0.02(+0.53%)
Apr 17, 2015 4.264 4.298 4.253 4.283 259,709 +0.00(+0.00%)
Apr 16, 2015 4.287 4.321 4.279 4.283 340,445 +0.00(+0.00%)
Apr 15, 2015 4.302 4.302 4.264 4.283 364,646 +0.00(+0.09%)
Apr 14, 2015 4.257 4.295 4.242 4.279 208,628 +0.03(+0.62%)
Apr 13, 2015 4.230 4.276 4.230 4.253 196,171 +0.01(+0.27%)
Apr 10, 2015 4.234 4.256 4.223 4.242 215,547 +0.03(+0.81%)
Apr 09, 2015 4.246 4.249 4.155 4.208 299,881 -0.04(-0.98%)
Apr 08, 2015 4.155 4.249 4.121 4.249 466,914 +0.09(+2.18%)
Apr 07, 2015 4.193 4.200 4.136 4.159 481,237 -0.03(-0.63%)
Apr 06, 2015 4.170 4.215 4.141 4.185 341,892 +0.02(+0.54%)
Apr 02, 2015 4.162 4.162 4.162 4.162 729,239 -0.01(-0.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.