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 (%)
Jul 31, 2017 5.900 5.909 5.817 5.840 336,562 -0.06(-1.01%)
Jul 28, 2017 5.849 5.909 5.836 5.900 180,008 +0.05(+0.78%)
Jul 27, 2017 5.890 5.909 5.840 5.854 234,034 -0.03(-0.47%)
Jul 26, 2017 5.922 5.931 5.868 5.881 372,374 -0.04(-0.69%)
Jul 25, 2017 5.968 6.018 5.913 5.922 169,328 -0.06(-1.07%)
Jul 24, 2017 5.909 6.014 5.909 5.986 170,584 +0.08(+1.31%)
Jul 21, 2017 5.927 5.998 5.886 5.909 244,970 +0.02(+0.31%)
Jul 20, 2017 5.886 5.915 5.849 5.890 133,077 +0.00(+0.08%)
Jul 19, 2017 5.863 5.922 5.845 5.886 323,223 +0.02(+0.39%)
Jul 18, 2017 5.918 5.918 5.840 5.863 274,028 -0.05(-0.85%)
Jul 17, 2017 5.904 5.973 5.881 5.913 242,288 +0.05(+0.78%)
Jul 14, 2017 5.890 5.941 5.849 5.868 271,141 -0.02(-0.39%)
Jul 13, 2017 5.931 5.931 5.877 5.890 211,308 -0.04(-0.69%)
Jul 12, 2017 5.977 6.046 5.925 5.931 144,099 -0.01(-0.15%)
Jul 11, 2017 5.863 5.977 5.845 5.941 238,980 +0.09(+1.48%)
Jul 10, 2017 5.954 5.954 5.836 5.854 338,297 -0.10(-1.76%)
Jul 07, 2017 5.959 5.995 5.941 5.959 204,082 -0.00(-0.08%)
Jul 06, 2017 5.995 6.018 5.950 5.963 164,324 -0.06(-1.06%)
Jul 05, 2017 6.068 6.068 5.995 6.027 184,451 -0.04(-0.68%)
Jul 03, 2017 5.991 6.096 5.968 6.068 137,218 +0.10(+1.60%)
Jun 30, 2017 6.000 6.018 5.959 5.973 249,492 -0.03(-0.46%)
Jun 29, 2017 6.064 6.064 5.941 6.000 130,923 -0.06(-1.05%)
Jun 28, 2017 6.064 6.105 5.991 6.064 169,129 +0.06(+1.06%)
Jun 27, 2017 6.062 6.098 5.995 6.000 298,335 -0.10(-1.61%)
Jun 26, 2017 6.031 6.112 6.031 6.098 145,316 +0.07(+1.19%)
Jun 23, 2017 6.076 6.098 6.018 6.027 529,091 -0.03(-0.52%)
Jun 22, 2017 6.027 6.098 6.013 6.058 103,134 +0.04(+0.59%)
Jun 21, 2017 6.107 6.165 5.995 6.022 199,690 -0.08(-1.32%)
Jun 20, 2017 6.165 6.188 6.031 6.103 301,247 -0.05(-0.87%)
Jun 19, 2017 6.147 6.197 6.125 6.156 326,905 -0.03(-0.51%)
Jun 16, 2017 6.009 6.197 5.970 6.188 1,100,998 +0.13(+2.22%)
Jun 15, 2017 6.009 6.058 6.008 6.054 200,922 +0.04(+0.59%)
Jun 14, 2017 5.986 6.058 5.986 6.018 179,112 +0.01(+0.22%)
Jun 13, 2017 5.978 6.027 5.919 6.004 168,812 +0.00(+0.07%)
Jun 12, 2017 5.991 6.067 5.933 6.000 220,418 +0.04(+0.60%)
Jun 09, 2017 5.942 6.008 5.941 5.964 247,350 +0.02(+0.38%)
Jun 08, 2017 5.884 6.000 5.884 5.942 163,945 +0.05(+0.91%)
Jun 07, 2017 5.857 5.893 5.832 5.888 109,721 +0.04(+0.61%)
Jun 06, 2017 5.910 5.946 5.830 5.852 172,979 -0.08(-1.28%)
Jun 05, 2017 6.018 6.036 5.924 5.928 126,968 -0.11(-1.85%)
Jun 02, 2017 5.982 6.080 5.982 6.040 218,923 +0.08(+1.27%)
Jun 01, 2017 5.897 6.009 5.897 5.964 303,511 +0.05(+0.83%)
May 31, 2017 5.897 5.924 5.857 5.915 264,552 +0.03(+0.53%)
May 30, 2017 5.866 5.888 5.817 5.884 155,439 +0.02(+0.30%)
May 26, 2017 5.861 5.879 5.817 5.866 134,072 -0.00(-0.08%)
May 25, 2017 5.879 5.895 5.830 5.870 225,506 -0.01(-0.23%)
May 24, 2017 5.906 5.915 5.857 5.884 136,535 -0.01(-0.15%)
May 23, 2017 5.884 5.906 5.848 5.893 125,980 +0.02(+0.30%)
May 22, 2017 5.826 5.897 5.821 5.875 200,650 +0.08(+1.31%)
May 19, 2017 5.785 5.814 5.678 5.799 376,179 +0.01(+0.23%)
May 18, 2017 5.758 5.830 5.736 5.785 140,574 +0.02(+0.31%)
May 17, 2017 5.767 5.808 5.727 5.767 258,354 -0.02(-0.39%)
May 16, 2017 5.799 5.848 5.790 5.790 187,211 -0.03(-0.46%)
May 15, 2017 5.826 5.870 5.785 5.817 242,454 +0.02(+0.31%)
May 12, 2017 5.884 5.893 5.772 5.799 290,710 -0.06(-1.07%)
May 11, 2017 5.870 5.910 5.830 5.861 259,743 +0.02(+0.31%)
May 10, 2017 5.834 5.857 5.803 5.843 237,457 +0.02(+0.38%)
May 09, 2017 5.888 5.919 5.790 5.821 299,196 -0.08(-1.29%)
May 08, 2017 5.875 5.924 5.834 5.897 257,583 +0.02(+0.38%)
May 05, 2017 5.857 5.906 5.812 5.875 268,111 +0.03(+0.46%)
May 04, 2017 5.861 5.902 5.763 5.848 383,818 -0.01(-0.15%)
May 03, 2017 6.000 6.013 5.857 5.857 557,645 -0.14(-2.38%)
May 02, 2017 6.165 6.308 5.995 6.000 542,514 -0.30(-4.76%)
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.