Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

6.760 -0.040 (-0.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 2, 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 01, 2024 7.010 7.020 6.720 6.800 765,444 -0.20(-2.86%)
Sep 30, 2024 7.060 7.100 7.000 7.000 1,046,391 -0.31(-4.24%)
Sep 27, 2024 7.420 7.510 7.295 7.310 550,213 +0.00(+0.00%)
Sep 26, 2024 7.290 7.355 7.250 7.310 352,517 +0.14(+1.95%)
Sep 25, 2024 7.360 7.360 7.170 7.170 560,159 -0.19(-2.58%)
Sep 24, 2024 7.310 7.381 7.250 7.360 336,096 +0.05(+0.68%)
Sep 23, 2024 7.380 7.470 7.310 7.310 302,807 -0.06(-0.81%)
Sep 20, 2024 7.630 7.630 7.240 7.370 1,264,064 -0.44(-5.63%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.