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 (%)
Mar 31, 2020 4.154 4.457 4.101 4.154 1,397,117 -0.09(-2.10%)
Mar 30, 2020 5.051 5.099 3.863 4.243 2,589,571 -0.78(-15.60%)
Mar 27, 2020 4.187 5.342 4.078 5.028 3,742,602 +0.88(+21.24%)
Mar 26, 2020 3.403 5.045 3.403 4.147 2,687,019 +0.86(+26.09%)
Mar 25, 2020 2.969 3.621 2.963 3.289 1,560,441 +0.33(+11.22%)
Mar 24, 2020 3.129 3.369 2.871 2.957 1,132,952 -0.06(-1.90%)
Mar 23, 2020 3.289 3.380 2.728 3.014 1,345,375 -0.44(-12.75%)
Mar 20, 2020 3.546 4.233 3.378 3.455 2,605,503 +0.00(+0.00%)
Mar 19, 2020 2.528 3.546 2.431 3.455 2,808,459 +1.00(+40.47%)
Mar 18, 2020 3.598 3.661 1.590 2.460 2,767,861 -1.36(-35.53%)
Mar 17, 2020 4.261 4.290 3.712 3.815 2,208,569 -0.09(-2.34%)
Mar 16, 2020 5.731 6.012 3.844 3.907 1,810,246 -2.99(-43.37%)
Mar 13, 2020 6.784 7.070 6.441 6.898 1,340,777 +0.43(+6.73%)
Mar 12, 2020 7.321 7.350 6.458 6.463 1,549,897 -1.30(-16.73%)
Mar 11, 2020 8.111 8.111 7.573 7.762 1,064,051 -0.49(-5.96%)
Mar 10, 2020 8.185 8.339 7.893 8.254 711,802 +0.22(+2.78%)
Mar 09, 2020 8.351 8.563 7.985 8.031 893,855 -0.86(-9.65%)
Mar 06, 2020 8.889 8.980 8.585 8.889 816,459 -0.18(-1.96%)
Mar 05, 2020 9.060 9.146 8.986 9.066 621,727 -0.12(-1.31%)
Mar 04, 2020 9.197 9.283 8.934 9.186 981,316 +0.13(+1.39%)
Mar 03, 2020 9.129 9.432 8.900 9.060 868,253 -0.03(-0.38%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.