Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 6.004 6.125 5.868 5.940 342,286 -0.08(-1.27%)
Oct 29, 2020 5.908 6.151 5.653 6.017 489,352 +0.29(+5.13%)
Oct 28, 2020 5.743 5.832 5.647 5.723 414,646 -0.11(-1.97%)
Oct 27, 2020 5.857 6.017 5.806 5.838 217,858 +0.01(+0.22%)
Oct 26, 2020 5.889 5.907 5.752 5.825 389,614 -0.15(-2.46%)
Oct 23, 2020 5.877 6.036 5.845 5.972 198,570 +0.10(+1.63%)
Oct 22, 2020 5.832 5.902 5.813 5.877 199,736 +0.04(+0.77%)
Oct 21, 2020 5.883 5.934 5.806 5.832 224,246 -0.08(-1.40%)
Oct 20, 2020 5.889 5.972 5.870 5.915 349,384 +0.00(+0.00%)
Oct 19, 2020 6.062 6.119 5.889 5.915 273,161 -0.12(-2.01%)
Oct 16, 2020 6.183 6.183 6.004 6.036 325,203 -0.19(-3.07%)
Oct 15, 2020 6.151 6.272 6.068 6.227 368,064 +0.15(+2.41%)
Oct 14, 2020 6.087 6.189 5.998 6.081 249,306 +0.04(+0.63%)
Oct 13, 2020 6.106 6.132 6.036 6.042 301,315 -0.06(-0.94%)
Oct 12, 2020 6.087 6.145 6.011 6.100 179,952 +0.03(+0.42%)
Oct 09, 2020 6.202 6.240 6.007 6.074 262,513 -0.08(-1.24%)
Oct 08, 2020 6.055 6.164 6.022 6.151 285,362 +0.17(+2.88%)
Oct 07, 2020 6.113 6.132 5.877 5.979 324,111 -0.06(-0.95%)
Oct 06, 2020 6.189 6.285 6.036 6.036 362,361 -0.10(-1.56%)
Oct 05, 2020 6.093 6.183 6.054 6.132 300,110 +0.08(+1.26%)
Oct 02, 2020 5.864 6.093 5.774 6.055 363,758 +0.10(+1.71%)
Oct 01, 2020 5.902 5.959 5.781 5.953 249,164 +0.12(+2.08%)
Sep 30, 2020 5.774 5.928 5.755 5.832 663,210 +0.02(+0.33%)
Sep 29, 2020 5.966 5.979 5.749 5.813 716,738 -0.22(-3.70%)
Sep 28, 2020 6.036 6.153 5.999 6.036 674,346 +0.12(+1.98%)
Sep 25, 2020 5.709 5.950 5.709 5.919 298,757 +0.16(+2.78%)
Sep 24, 2020 5.734 5.931 5.500 5.759 502,193 +0.06(+0.97%)
Sep 23, 2020 6.042 6.061 5.697 5.703 801,211 -0.28(-4.64%)
Sep 22, 2020 6.030 6.122 5.919 5.981 337,479 -0.05(-0.82%)
Sep 21, 2020 6.153 6.166 5.950 6.030 555,315 -0.25(-3.93%)
Sep 18, 2020 6.277 6.431 6.203 6.277 699,533 +0.01(+0.20%)
Sep 17, 2020 6.215 6.369 6.141 6.264 368,316 -0.02(-0.29%)
Sep 16, 2020 6.116 6.307 6.030 6.283 480,553 +0.27(+4.41%)
Sep 15, 2020 6.110 6.135 5.999 6.018 274,654 -0.05(-0.81%)
Sep 14, 2020 5.907 6.098 5.869 6.067 434,014 +0.18(+3.04%)
Sep 11, 2020 6.061 6.061 5.734 5.888 537,828 -0.16(-2.65%)
Sep 10, 2020 6.135 6.178 6.042 6.048 362,938 -0.10(-1.60%)
Sep 09, 2020 6.030 6.221 6.030 6.147 355,062 +0.14(+2.36%)
Sep 08, 2020 5.925 6.141 5.913 6.005 477,883 +0.04(+0.62%)
Sep 04, 2020 6.104 6.147 5.857 5.968 438,080 -0.06(-1.02%)
Sep 03, 2020 6.042 6.129 5.944 6.030 656,956 +0.01(+0.10%)
Sep 02, 2020 6.018 6.055 5.919 6.024 407,460 +0.01(+0.10%)
Sep 01, 2020 6.092 6.196 5.968 6.018 575,338 -0.12(-2.01%)
Aug 31, 2020 6.307 6.307 6.067 6.141 495,071 -0.17(-2.64%)
Aug 28, 2020 6.203 6.369 6.110 6.307 373,690 +0.17(+2.81%)
Aug 27, 2020 6.104 6.233 6.092 6.135 418,456 +0.07(+1.12%)
Aug 26, 2020 6.135 6.135 5.987 6.067 364,075 -0.10(-1.70%)
Aug 25, 2020 6.122 6.178 5.956 6.172 497,701 +0.04(+0.70%)
Aug 24, 2020 5.962 6.184 5.867 6.129 372,969 +0.21(+3.54%)
Aug 21, 2020 6.042 6.098 5.888 5.919 386,016 -0.17(-2.74%)
Aug 20, 2020 6.011 6.178 6.011 6.085 265,843 -0.01(-0.20%)
Aug 19, 2020 6.018 6.129 5.925 6.098 394,293 +0.09(+1.54%)
Aug 18, 2020 6.036 6.092 5.968 6.005 263,430 -0.06(-1.02%)
Aug 17, 2020 6.159 6.203 5.993 6.067 286,842 -0.05(-0.81%)
Aug 14, 2020 5.950 6.147 5.882 6.116 261,291 +0.17(+2.80%)
Aug 13, 2020 6.067 6.209 5.925 5.950 310,487 -0.12(-1.93%)
Aug 12, 2020 6.209 6.275 5.962 6.067 406,710 -0.11(-1.80%)
Aug 11, 2020 6.344 6.468 6.141 6.178 499,846 -0.01(-0.20%)
Aug 10, 2020 6.061 6.320 6.055 6.190 527,772 +0.18(+3.08%)
Aug 07, 2020 5.771 6.011 5.697 6.005 408,236 +0.25(+4.39%)
Aug 06, 2020 5.703 5.981 5.635 5.752 589,732 +0.09(+1.52%)
Aug 05, 2020 5.604 5.697 5.518 5.666 552,873 +0.10(+1.88%)
Aug 04, 2020 5.487 5.598 5.413 5.561 432,997 +0.03(+0.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.