Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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: 4:10 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 (%)
Sep 19, 2024 7.790 7.830 7.683 7.810 380,564 +0.15(+1.96%)
Sep 18, 2024 7.610 7.735 7.550 7.660 326,066 +0.06(+0.79%)
Sep 17, 2024 7.640 7.694 7.560 7.600 441,160 +0.00(+0.00%)
Sep 16, 2024 7.540 7.630 7.480 7.600 465,074 +0.06(+0.80%)
Sep 13, 2024 7.320 7.540 7.270 7.540 420,282 +0.30(+4.14%)
Sep 12, 2024 7.050 7.240 7.000 7.240 333,308 +0.23(+3.28%)
Sep 11, 2024 7.010 7.055 6.920 7.010 386,958 -0.05(-0.71%)
Sep 10, 2024 7.010 7.065 6.970 7.060 338,219 +0.05(+0.71%)
Sep 09, 2024 7.010 7.064 6.960 7.010 398,789 +0.01(+0.14%)
Sep 06, 2024 6.960 7.020 6.900 7.000 491,450 +0.04(+0.57%)
Sep 05, 2024 7.000 7.085 6.925 6.960 395,338 +0.02(+0.29%)
Sep 04, 2024 7.030 7.035 6.890 6.940 596,939 -0.12(-1.70%)
Sep 03, 2024 7.040 7.070 6.930 7.060 576,657 +0.00(+0.00%)
Aug 30, 2024 7.180 7.185 7.030 7.060 288,485 -0.08(-1.12%)
Aug 29, 2024 7.110 7.205 7.050 7.140 342,228 +0.05(+0.71%)
Aug 28, 2024 7.070 7.125 7.010 7.090 266,716 +0.01(+0.14%)
Aug 27, 2024 7.100 7.155 7.050 7.080 322,692 -0.07(-0.98%)
Aug 26, 2024 7.100 7.210 7.020 7.150 302,055 +0.13(+1.85%)
Aug 23, 2024 6.830 7.089 6.820 7.020 411,476 +0.20(+2.93%)
Aug 22, 2024 6.870 6.890 6.801 6.820 268,848 -0.05(-0.73%)
Aug 21, 2024 6.880 6.890 6.765 6.870 246,828 +0.05(+0.73%)
Aug 20, 2024 6.910 6.930 6.800 6.820 241,848 -0.12(-1.73%)
Aug 19, 2024 6.850 6.950 6.830 6.940 278,888 +0.10(+1.46%)
Aug 16, 2024 6.810 6.860 6.690 6.840 475,986 +0.04(+0.59%)
Aug 15, 2024 6.840 6.910 6.795 6.800 428,450 +0.05(+0.74%)
Aug 14, 2024 6.880 6.920 6.665 6.750 457,150 -0.09(-1.32%)
Aug 13, 2024 6.640 6.855 6.640 6.840 381,802 +0.21(+3.17%)
Aug 12, 2024 6.780 6.780 6.595 6.630 604,069 -0.16(-2.36%)
Aug 09, 2024 6.860 6.870 6.705 6.790 505,184 -0.06(-0.88%)
Aug 08, 2024 6.850 6.960 6.760 6.850 653,465 -0.02(-0.29%)
Aug 07, 2024 6.850 7.190 6.850 6.870 606,990 +0.12(+1.78%)
Aug 06, 2024 6.960 6.960 6.510 6.750 1,028,665 -0.21(-3.02%)
Aug 05, 2024 7.160 7.160 6.650 6.960 907,651 -0.43(-5.82%)
Aug 02, 2024 7.520 7.545 7.370 7.390 422,442 -0.22(-2.89%)
Aug 01, 2024 7.760 7.800 7.515 7.610 430,421 -0.12(-1.55%)
Jul 31, 2024 7.830 7.890 7.720 7.730 384,017 -0.08(-1.02%)
Jul 30, 2024 7.730 7.830 7.680 7.810 395,077 +0.13(+1.69%)
Jul 29, 2024 7.760 7.835 7.645 7.680 382,484 -0.06(-0.78%)
Jul 26, 2024 7.770 7.770 7.593 7.740 330,419 +0.17(+2.25%)
Jul 25, 2024 7.420 7.710 7.380 7.570 367,163 +0.16(+2.16%)
Jul 24, 2024 7.760 7.790 7.370 7.410 565,430 -0.51(-6.44%)
Jul 23, 2024 7.660 7.990 7.640 7.920 630,875 +0.26(+3.39%)
Jul 22, 2024 7.640 7.700 7.510 7.660 350,783 +0.05(+0.66%)
Jul 19, 2024 7.610 7.720 7.555 7.610 407,324 -0.02(-0.26%)
Jul 18, 2024 7.550 7.815 7.550 7.630 640,733 +0.03(+0.39%)
Jul 17, 2024 7.520 7.700 7.500 7.600 805,893 +0.02(+0.26%)
Jul 16, 2024 7.490 7.600 7.450 7.580 588,974 +0.16(+2.16%)
Jul 15, 2024 7.310 7.470 7.200 7.420 576,358 +0.13(+1.78%)
Jul 12, 2024 7.300 7.470 7.260 7.290 479,959 +0.02(+0.28%)
Jul 11, 2024 7.020 7.270 7.000 7.270 720,681 +0.34(+4.91%)
Jul 10, 2024 6.830 6.980 6.810 6.930 415,142 +0.10(+1.46%)
Jul 09, 2024 6.770 6.830 6.680 6.830 347,779 +0.07(+1.04%)
Jul 08, 2024 6.700 6.770 6.660 6.760 394,773 +0.11(+1.65%)
Jul 05, 2024 6.750 6.750 6.550 6.650 529,360 -0.09(-1.34%)
Jul 03, 2024 6.710 6.770 6.691 6.740 205,924 +0.04(+0.60%)
Jul 02, 2024 6.510 6.730 6.510 6.700 346,640 +0.17(+2.60%)
Jul 01, 2024 6.630 6.740 6.440 6.530 558,712 -0.12(-1.80%)
Jun 28, 2024 6.460 6.660 6.430 6.650 1,107,690 +0.23(+3.58%)
Jun 27, 2024 6.882 6.882 6.333 6.420 1,388,315 -0.41(-6.06%)
Jun 26, 2024 6.728 6.848 6.680 6.834 452,313 +0.09(+1.28%)
Jun 25, 2024 6.863 6.901 6.747 6.747 475,801 -0.12(-1.68%)
Jun 24, 2024 6.949 6.949 6.815 6.863 378,810 -0.05(-0.70%)
Jun 21, 2024 6.940 6.959 6.824 6.911 1,091,137 -0.03(-0.42%)
Jun 20, 2024 6.863 6.988 6.824 6.940 346,027 +0.05(+0.70%)
Jun 18, 2024 6.949 7.007 6.868 6.892 311,859 -0.06(-0.83%)
Jun 17, 2024 6.815 6.964 6.791 6.949 316,950 +0.13(+1.98%)
Jun 14, 2024 6.767 6.887 6.757 6.815 373,286 -0.05(-0.70%)
Jun 13, 2024 6.872 6.892 6.776 6.863 247,365 +0.00(+0.00%)
Jun 12, 2024 6.805 6.911 6.776 6.863 651,023 +0.19(+2.89%)
Jun 11, 2024 6.738 6.767 6.641 6.670 395,471 -0.09(-1.28%)
Jun 10, 2024 6.690 6.800 6.641 6.757 342,017 +0.01(+0.14%)
Jun 07, 2024 6.709 6.757 6.641 6.747 481,008 -0.04(-0.57%)
Jun 06, 2024 6.767 6.815 6.738 6.786 290,921 -0.02(-0.28%)
Jun 05, 2024 6.776 6.815 6.704 6.805 333,807 +0.03(+0.43%)
Jun 04, 2024 6.834 6.839 6.728 6.776 389,762 -0.08(-1.12%)
Jun 03, 2024 6.786 6.892 6.742 6.853 659,287 +0.15(+2.30%)
May 31, 2024 6.584 6.757 6.535 6.699 1,856,106 +0.16(+2.50%)
May 30, 2024 6.333 6.535 6.333 6.535 657,860 +0.31(+4.95%)
May 29, 2024 6.237 6.237 6.160 6.228 830,781 -0.06(-0.92%)
May 28, 2024 6.314 6.384 6.208 6.285 724,260 -0.02(-0.31%)
May 24, 2024 6.449 6.454 6.266 6.304 661,354 -0.11(-1.65%)
May 23, 2024 6.709 6.718 6.362 6.410 745,486 -0.29(-4.31%)
May 22, 2024 6.699 6.786 6.690 6.699 514,578 +0.00(+0.00%)
May 21, 2024 6.641 6.714 6.612 6.699 455,983 +0.03(+0.43%)
May 20, 2024 6.584 6.709 6.574 6.670 574,764 +0.11(+1.61%)
May 17, 2024 6.584 6.603 6.535 6.564 365,333 -0.01(-0.15%)
May 16, 2024 6.526 6.593 6.468 6.574 420,670 +0.05(+0.74%)
May 15, 2024 6.738 6.738 6.449 6.526 613,109 -0.13(-1.88%)
May 14, 2024 6.574 6.670 6.497 6.651 573,189 +0.17(+2.67%)
May 13, 2024 6.709 6.718 6.450 6.478 748,142 -0.17(-2.60%)
May 10, 2024 6.564 6.690 6.545 6.651 600,317 +0.13(+1.92%)
May 09, 2024 6.362 6.610 6.295 6.526 827,094 -0.11(-1.60%)
May 08, 2024 6.545 6.641 6.507 6.632 436,862 +0.04(+0.58%)
May 07, 2024 6.680 6.728 6.564 6.593 532,416 -0.08(-1.15%)
May 06, 2024 6.690 6.748 6.641 6.670 390,350 +0.01(+0.14%)
May 03, 2024 6.834 6.930 6.604 6.661 506,996 -0.07(-1.00%)
May 02, 2024 6.747 6.786 6.622 6.728 493,759 +0.06(+0.87%)
May 01, 2024 6.564 6.791 6.564 6.670 376,115 +0.13(+2.06%)
Apr 30, 2024 6.670 6.699 6.535 6.535 522,678 -0.20(-3.00%)
Apr 29, 2024 6.603 6.819 6.603 6.738 845,113 +0.14(+2.19%)
Apr 26, 2024 6.535 6.641 6.533 6.593 310,574 +0.08(+1.18%)
Apr 25, 2024 6.584 6.728 6.502 6.516 694,556 -0.15(-2.31%)
Apr 24, 2024 6.516 6.670 6.458 6.670 543,879 +0.12(+1.76%)
Apr 23, 2024 6.391 6.574 6.362 6.555 411,354 +0.14(+2.25%)
Apr 22, 2024 6.314 6.449 6.276 6.410 432,290 +0.10(+1.52%)
Apr 19, 2024 6.141 6.333 6.141 6.314 502,902 +0.14(+2.34%)
Apr 18, 2024 6.199 6.271 6.122 6.170 914,399 -0.02(-0.31%)
Apr 17, 2024 6.343 6.401 6.179 6.189 863,258 -0.09(-1.38%)
Apr 16, 2024 6.468 6.477 6.266 6.276 1,015,422 -0.21(-3.26%)
Apr 15, 2024 6.738 6.786 6.420 6.487 877,449 -0.27(-3.99%)
Apr 12, 2024 6.767 6.853 6.718 6.757 469,628 -0.05(-0.71%)
Apr 11, 2024 6.728 6.829 6.718 6.805 550,609 +0.13(+1.87%)
Apr 10, 2024 6.795 6.815 6.555 6.680 1,186,639 -0.29(-4.14%)
Apr 09, 2024 6.882 6.998 6.858 6.969 562,927 +0.09(+1.26%)
Apr 08, 2024 6.921 6.969 6.872 6.882 466,564 -0.01(-0.14%)
Apr 05, 2024 6.901 6.930 6.844 6.892 506,019 -0.03(-0.42%)
Apr 04, 2024 7.007 7.055 6.882 6.921 364,662 +0.01(+0.14%)
Apr 03, 2024 6.834 6.983 6.805 6.911 432,644 +0.03(+0.42%)
Apr 02, 2024 6.892 6.969 6.824 6.882 522,368 -0.10(-1.38%)
Apr 01, 2024 7.161 7.161 6.945 6.978 588,008 -0.19(-2.68%)
Mar 28, 2024 7.094 7.214 7.079 7.171 706,316 +0.08(+1.09%)
Mar 27, 2024 7.026 7.103 7.012 7.094 735,872 +0.12(+1.66%)
Mar 26, 2024 7.304 7.304 6.978 6.978 821,078 -0.26(-3.60%)
Mar 25, 2024 7.174 7.346 7.174 7.239 508,327 +0.11(+1.57%)
Mar 22, 2024 7.267 7.301 7.127 7.127 646,666 -0.11(-1.54%)
Mar 21, 2024 7.276 7.332 7.220 7.239 540,621 +0.02(+0.26%)
Mar 20, 2024 7.015 7.285 6.978 7.220 551,331 +0.20(+2.78%)
Mar 19, 2024 7.062 7.109 6.978 7.025 521,589 -0.05(-0.66%)
Mar 18, 2024 7.202 7.202 7.043 7.071 626,664 -0.10(-1.43%)
Mar 15, 2024 6.978 7.239 6.978 7.174 1,407,793 +0.15(+2.12%)
Mar 14, 2024 7.164 7.174 7.002 7.025 480,990 -0.14(-1.95%)
Mar 13, 2024 7.211 7.285 7.160 7.164 547,464 -0.02(-0.26%)
Mar 12, 2024 7.109 7.202 7.071 7.183 462,595 +0.07(+0.92%)
Mar 11, 2024 6.988 7.160 6.988 7.118 504,134 +0.09(+1.32%)
Mar 08, 2024 7.006 7.155 6.978 7.025 514,113 +0.11(+1.62%)
Mar 07, 2024 6.950 7.024 6.905 6.913 627,984 +0.04(+0.54%)
Mar 06, 2024 6.941 6.969 6.825 6.876 735,278 +0.01(+0.14%)
Mar 05, 2024 6.904 6.968 6.843 6.867 1,208,770 -0.07(-1.07%)
Mar 04, 2024 7.015 7.090 6.922 6.941 1,573,228 -0.28(-3.87%)
Mar 01, 2024 7.025 7.229 6.932 7.220 1,139,497 +0.20(+2.92%)
Feb 29, 2024 6.820 7.025 6.778 7.015 1,343,338 +0.31(+4.58%)
Feb 28, 2024 6.699 6.806 6.653 6.708 884,038 -0.06(-0.83%)
Feb 27, 2024 6.755 6.885 6.690 6.764 1,081,140 +0.03(+0.41%)
Feb 26, 2024 6.978 6.997 6.690 6.736 2,101,316 -0.33(-4.61%)
Feb 23, 2024 7.071 7.350 7.025 7.062 1,713,070 -0.06(-0.78%)
Feb 22, 2024 6.839 7.471 6.671 7.118 3,083,355 -0.50(-6.59%)
Feb 21, 2024 7.602 7.676 7.537 7.620 746,603 -0.01(-0.12%)
Feb 20, 2024 7.806 7.806 7.588 7.630 715,912 -0.24(-3.07%)
Feb 16, 2024 7.834 7.946 7.732 7.871 543,601 -0.07(-0.82%)
Feb 15, 2024 7.713 7.992 7.704 7.937 704,250 +0.26(+3.39%)
Feb 14, 2024 7.630 7.746 7.574 7.676 922,154 +0.17(+2.23%)
Feb 13, 2024 7.909 7.909 7.481 7.509 1,889,105 -0.62(-7.67%)
Feb 12, 2024 8.104 8.211 8.085 8.132 1,011,991 +0.03(+0.34%)
Feb 09, 2024 8.067 8.123 7.946 8.104 1,250,241 +0.05(+0.58%)
Feb 08, 2024 8.113 8.230 8.006 8.058 1,096,343 -0.10(-1.25%)
Feb 07, 2024 8.523 8.532 8.053 8.160 1,429,862 -0.37(-4.36%)
Feb 06, 2024 8.541 8.597 8.476 8.532 432,970 -0.01(-0.11%)
Feb 05, 2024 8.541 8.588 8.299 8.541 651,128 -0.08(-0.97%)
Feb 02, 2024 8.737 8.746 8.588 8.625 765,073 -0.29(-3.24%)
Feb 01, 2024 8.904 8.927 8.690 8.914 730,626 +0.07(+0.74%)
Jan 31, 2024 9.369 9.379 8.848 8.848 776,566 -0.60(-6.40%)
Jan 30, 2024 9.677 9.695 9.453 9.453 397,145 -0.31(-3.15%)
Jan 29, 2024 9.658 9.797 9.593 9.760 577,211 +0.07(+0.67%)
Jan 26, 2024 9.639 9.732 9.625 9.695 392,683 +0.08(+0.87%)
Jan 25, 2024 9.537 9.621 9.300 9.611 1,041,302 +0.22(+2.38%)
Jan 24, 2024 9.602 9.611 9.351 9.388 512,216 -0.14(-1.46%)
Jan 23, 2024 9.500 9.621 9.491 9.528 420,505 +0.07(+0.69%)
Jan 22, 2024 9.453 9.508 9.342 9.463 384,529 +0.07(+0.69%)
Jan 19, 2024 9.258 9.411 9.100 9.397 598,194 +0.18(+1.92%)
Jan 18, 2024 9.230 9.276 9.035 9.221 440,009 +0.04(+0.41%)
Jan 17, 2024 9.258 9.383 9.062 9.183 688,772 -0.12(-1.30%)
Jan 16, 2024 9.463 9.481 9.304 9.304 627,098 -0.25(-2.63%)
Jan 12, 2024 9.649 9.742 9.495 9.556 376,326 +0.04(+0.39%)
Jan 11, 2024 9.472 9.537 9.365 9.518 412,455 -0.07(-0.68%)
Jan 10, 2024 9.397 9.583 9.397 9.583 428,562 +0.17(+1.78%)
Jan 09, 2024 9.425 9.518 9.360 9.416 362,804 -0.10(-1.08%)
Jan 08, 2024 9.379 9.528 9.314 9.518 450,677 +0.16(+1.69%)
Jan 05, 2024 9.286 9.509 9.276 9.360 404,788 +0.04(+0.40%)
Jan 04, 2024 9.304 9.416 9.239 9.323 386,118 +0.05(+0.50%)
Jan 03, 2024 9.407 9.407 9.239 9.276 511,668 -0.25(-2.64%)
Jan 02, 2024 9.611 9.667 9.490 9.528 726,280 -0.11(-1.16%)
Dec 29, 2023 9.835 9.857 9.621 9.639 606,319 -0.27(-2.72%)
Dec 28, 2023 10.05 10.08 9.886 9.909 531,160 -0.18(-1.75%)
Dec 27, 2023 10.09 10.15 10.03 10.09 600,000 +0.00(+0.00%)
Dec 26, 2023 9.932 10.13 9.923 10.09 391,650 +0.17(+1.73%)
Dec 22, 2023 10.03 10.11 9.878 9.914 611,871 -0.09(-0.90%)
Dec 21, 2023 9.842 10.00 9.806 10.00 574,742 +0.25(+2.59%)
Dec 20, 2023 9.833 10.10 9.752 9.752 579,765 -0.13(-1.28%)
Dec 19, 2023 9.689 9.901 9.634 9.878 541,756 +0.24(+2.53%)
Dec 18, 2023 9.743 9.815 9.630 9.634 651,477 -0.04(-0.37%)
Dec 15, 2023 9.923 9.923 9.585 9.671 2,094,624 -0.23(-2.37%)
Dec 14, 2023 9.869 10.01 9.788 9.905 948,927 +0.23(+2.33%)
Dec 13, 2023 9.327 9.716 9.264 9.680 793,935 +0.31(+3.28%)
Dec 12, 2023 9.373 9.508 9.291 9.373 674,041 +0.01(+0.10%)
Dec 11, 2023 9.165 9.391 9.156 9.364 730,645 +0.23(+2.47%)
Dec 08, 2023 9.002 9.183 8.940 9.138 323,144 +0.11(+1.20%)
Dec 07, 2023 8.786 9.039 8.777 9.029 411,086 +0.25(+2.88%)
Dec 06, 2023 9.084 9.264 8.759 8.777 688,574 -0.33(-3.57%)
Dec 05, 2023 9.084 9.215 9.048 9.102 492,883 -0.19(-2.04%)
Dec 04, 2023 9.282 9.373 9.237 9.291 469,706 -0.05(-0.48%)
Dec 01, 2023 9.075 9.345 9.029 9.336 552,848 +0.26(+2.89%)
Nov 30, 2023 9.039 9.156 9.011 9.075 439,810 +0.05(+0.50%)
Nov 29, 2023 9.029 9.169 9.020 9.029 390,447 +0.11(+1.21%)
Nov 28, 2023 8.912 8.962 8.806 8.921 252,474 -0.02(-0.20%)
Nov 27, 2023 8.975 8.975 8.885 8.939 307,375 -0.05(-0.50%)
Nov 24, 2023 9.020 9.039 8.957 8.984 129,255 -0.02(-0.20%)
Nov 22, 2023 9.020 9.066 8.962 9.002 246,212 +0.04(+0.40%)
Nov 21, 2023 9.066 9.120 8.957 8.966 363,424 -0.16(-1.78%)
Nov 20, 2023 9.120 9.156 8.998 9.129 540,888 +0.10(+1.10%)
Nov 17, 2023 9.002 9.066 8.948 9.029 389,827 +0.14(+1.52%)
Nov 16, 2023 9.219 9.264 8.885 8.894 511,793 -0.36(-3.90%)
Nov 15, 2023 9.120 9.264 9.039 9.255 525,910 +0.14(+1.59%)
Nov 14, 2023 8.858 9.120 8.858 9.111 563,553 +0.53(+6.21%)
Nov 13, 2023 8.578 8.623 8.519 8.578 378,216 -0.06(-0.73%)
Nov 10, 2023 8.731 8.741 8.619 8.641 457,168 -0.01(-0.10%)
Nov 09, 2023 8.858 8.876 8.632 8.650 320,601 -0.14(-1.54%)
Nov 08, 2023 8.768 8.831 8.668 8.786 265,960 -0.06(-0.71%)
Nov 07, 2023 8.795 8.876 8.709 8.849 427,317 +0.05(+0.62%)
Nov 06, 2023 9.002 9.020 8.781 8.795 411,198 -0.21(-2.31%)
Nov 03, 2023 8.894 9.174 8.863 9.002 869,220 +0.26(+3.00%)
Nov 02, 2023 8.470 8.741 8.424 8.741 726,200 +0.43(+5.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.