Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Management LP (NY: ARES )

167.68 -1.32 (-0.78%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2024 168.67 170.54 166.22 167.68 2,569,238 -1.32(-0.78%)
Oct 30, 2024 170.99 171.67 168.88 169.00 1,264,872 -1.40(-0.82%)
Oct 29, 2024 170.90 171.76 170.36 170.40 982,347 -0.58(-0.34%)
Oct 28, 2024 170.68 171.77 170.40 170.98 781,517 +1.51(+0.89%)
Oct 25, 2024 171.41 171.78 168.05 169.47 636,043 -1.36(-0.80%)
Oct 24, 2024 168.73 171.05 167.87 170.83 860,653 +3.45(+2.06%)
Oct 23, 2024 167.96 169.87 166.16 167.38 719,631 -0.40(-0.24%)
Oct 22, 2024 167.28 168.52 166.18 167.78 761,921 -0.91(-0.54%)
Oct 21, 2024 169.71 171.76 168.44 168.69 888,066 -1.20(-0.71%)
Oct 18, 2024 168.53 170.52 168.16 169.89 1,121,315 +1.16(+0.69%)
Oct 17, 2024 165.97 171.14 164.79 168.73 2,117,217 +5.25(+3.21%)
Oct 16, 2024 163.30 164.33 161.90 163.48 947,318 +0.85(+0.52%)
Oct 15, 2024 164.28 164.60 162.01 162.63 1,113,640 -0.72(-0.44%)
Oct 14, 2024 163.00 164.55 161.69 163.35 596,244 +1.40(+0.86%)
Oct 11, 2024 157.83 162.37 157.83 161.95 1,203,709 +4.14(+2.62%)
Oct 10, 2024 158.58 159.34 156.39 157.81 1,827,927 -0.35(-0.22%)
Oct 09, 2024 153.48 158.46 153.48 158.16 4,693,660 +4.78(+3.12%)
Oct 08, 2024 155.00 158.48 152.71 153.38 5,101,137 -7.18(-4.47%)
Oct 07, 2024 160.43 161.56 159.80 160.56 1,141,761 +0.17(+0.11%)
Oct 04, 2024 159.19 160.39 157.89 160.39 1,052,709 +3.34(+2.13%)
Oct 03, 2024 157.98 159.30 156.52 157.05 674,171 -1.00(-0.63%)
Oct 02, 2024 155.84 159.86 155.84 158.05 555,968 +1.74(+1.11%)
Oct 01, 2024 155.74 157.26 153.00 156.31 1,129,144 +0.47(+0.30%)
Sep 30, 2024 156.40 156.85 153.93 155.84 1,152,190 -1.07(-0.68%)
Sep 27, 2024 158.34 158.39 156.38 156.91 513,264 +0.86(+0.55%)
Sep 26, 2024 158.82 159.95 155.73 156.05 661,262 -2.00(-1.27%)
Sep 25, 2024 157.63 158.39 157.16 158.05 733,506 +0.72(+0.46%)
Sep 24, 2024 156.50 157.82 155.29 157.33 1,004,271 +1.08(+0.69%)
Sep 23, 2024 157.66 158.50 155.40 156.25 583,722 -0.41(-0.26%)
Sep 20, 2024 155.58 157.30 153.27 156.66 1,633,670 +0.15(+0.10%)
Sep 19, 2024 156.74 157.53 154.39 156.51 1,118,761 +4.16(+2.73%)
Sep 18, 2024 153.90 155.65 150.81 152.35 882,195 -0.45(-0.29%)
Sep 17, 2024 150.00 153.71 149.03 152.80 1,108,364 +3.41(+2.28%)
Sep 16, 2024 146.66 149.41 146.50 149.39 614,043 +1.99(+1.35%)
Sep 13, 2024 144.40 147.48 143.04 147.40 989,800 +3.56(+2.47%)
Sep 12, 2024 141.69 143.99 140.48 143.84 717,190 +2.38(+1.68%)
Sep 11, 2024 140.11 141.59 137.50 141.46 573,558 +1.37(+0.98%)
Sep 10, 2024 140.07 141.04 137.87 140.09 1,156,483 +0.01(+0.01%)
Sep 09, 2024 138.93 142.44 137.93 140.08 1,098,946 +2.63(+1.91%)
Sep 06, 2024 141.05 141.56 136.12 137.45 981,195 -3.60(-2.55%)
Sep 05, 2024 141.20 141.99 139.83 141.05 600,002 +0.19(+0.13%)
Sep 04, 2024 142.01 142.69 140.17 140.86 906,147 -1.16(-0.82%)
Sep 03, 2024 145.60 146.11 141.54 142.02 900,956 -4.38(-2.99%)
Aug 30, 2024 144.91 146.43 143.88 146.40 1,607,467 +2.05(+1.42%)
Aug 29, 2024 145.91 146.19 144.35 144.35 816,121 -0.84(-0.58%)
Aug 28, 2024 145.84 146.94 144.61 145.19 942,069 -0.95(-0.65%)
Aug 27, 2024 145.59 148.20 145.33 146.14 967,503 -0.82(-0.56%)
Aug 26, 2024 147.50 148.13 145.72 146.96 740,293 -0.04(-0.03%)
Aug 23, 2024 144.49 147.54 143.54 147.00 1,165,475 +3.50(+2.44%)
Aug 22, 2024 144.72 145.11 143.38 143.50 806,899 -1.00(-0.69%)
Aug 21, 2024 144.44 145.15 143.01 144.50 801,988 -0.21(-0.15%)
Aug 20, 2024 144.79 145.06 143.65 144.71 1,027,689 +0.13(+0.09%)
Aug 19, 2024 145.48 145.78 143.92 144.58 567,289 -0.42(-0.29%)
Aug 16, 2024 145.02 146.02 144.08 145.00 1,067,344 -0.60(-0.41%)
Aug 15, 2024 145.36 146.48 144.07 145.60 988,160 +1.77(+1.23%)
Aug 14, 2024 142.24 144.16 142.24 143.83 866,892 +2.29(+1.62%)
Aug 13, 2024 141.10 142.37 141.09 141.54 634,420 +1.20(+0.86%)
Aug 12, 2024 141.54 141.90 139.30 140.34 689,444 -1.20(-0.85%)
Aug 09, 2024 139.37 142.04 138.43 141.54 639,906 +2.58(+1.86%)
Aug 08, 2024 137.04 139.62 135.87 138.96 806,727 +3.68(+2.72%)
Aug 07, 2024 139.03 139.68 135.28 135.28 1,170,407 -0.47(-0.35%)
Aug 06, 2024 133.44 138.77 133.21 135.75 1,443,620 +2.02(+1.51%)
Aug 05, 2024 131.00 136.67 128.00 133.73 1,875,866 -5.53(-3.97%)
Aug 02, 2024 143.69 144.95 137.61 139.26 2,114,036 -9.90(-6.64%)
Aug 01, 2024 152.57 153.92 147.37 149.16 1,430,733 -4.04(-2.64%)
Jul 31, 2024 152.69 155.53 152.00 153.20 1,700,758 +3.62(+2.42%)
Jul 30, 2024 146.25 149.97 146.25 149.58 1,787,464 +4.23(+2.91%)
Jul 29, 2024 147.83 147.83 145.20 145.35 1,055,513 -1.75(-1.19%)
Jul 26, 2024 147.60 148.43 145.61 147.10 664,835 +1.80(+1.24%)
Jul 25, 2024 144.51 148.38 143.89 145.30 1,056,205 +0.79(+0.55%)
Jul 24, 2024 149.10 149.78 144.00 144.51 1,109,237 -6.28(-4.16%)
Jul 23, 2024 151.00 152.63 150.01 150.79 741,943 +0.00(+0.00%)
Jul 22, 2024 148.47 150.83 147.42 150.79 998,617 +3.49(+2.37%)
Jul 19, 2024 147.34 149.46 146.91 147.30 708,509 -0.09(-0.06%)
Jul 18, 2024 144.26 148.23 144.26 147.39 1,748,540 +3.67(+2.55%)
Jul 17, 2024 146.16 146.90 142.41 143.72 855,544 -4.28(-2.89%)
Jul 16, 2024 146.50 148.72 145.97 148.00 1,740,347 +2.02(+1.38%)
Jul 15, 2024 143.31 145.99 141.17 145.98 1,014,504 +3.43(+2.41%)
Jul 12, 2024 143.26 143.80 141.83 142.55 887,300 +1.45(+1.03%)
Jul 11, 2024 140.48 142.32 139.20 141.10 1,457,667 +2.36(+1.70%)
Jul 10, 2024 135.91 139.01 135.11 138.74 906,468 +3.96(+2.94%)
Jul 09, 2024 135.73 136.50 133.84 134.78 865,137 -0.99(-0.73%)
Jul 08, 2024 138.44 139.26 135.72 135.77 746,380 -2.49(-1.80%)
Jul 05, 2024 138.35 138.40 136.50 138.26 601,914 -0.09(-0.07%)
Jul 03, 2024 136.00 139.11 135.52 138.35 554,717 +2.90(+2.14%)
Jul 02, 2024 135.26 136.44 135.00 135.45 786,942 -0.75(-0.55%)
Jul 01, 2024 134.38 136.65 133.22 136.20 1,687,073 +2.92(+2.19%)
Jun 28, 2024 136.39 137.35 133.18 133.28 2,650,489 -2.67(-1.96%)
Jun 27, 2024 135.06 136.49 134.52 135.95 1,097,088 +0.50(+0.37%)
Jun 26, 2024 134.37 135.98 133.63 135.45 1,227,592 +0.10(+0.07%)
Jun 25, 2024 133.20 135.44 132.61 135.35 1,598,372 +1.50(+1.12%)
Jun 24, 2024 132.10 134.43 131.65 133.85 2,027,913 +2.06(+1.56%)
Jun 21, 2024 134.21 134.21 130.68 131.79 2,799,094 -2.92(-2.17%)
Jun 20, 2024 134.96 135.73 133.91 134.71 1,539,624 -0.29(-0.21%)
Jun 18, 2024 134.05 135.20 133.04 135.00 1,567,553 +0.97(+0.72%)
Jun 17, 2024 132.92 134.39 131.74 134.03 1,208,429 +1.40(+1.06%)
Jun 14, 2024 131.51 133.24 130.94 132.63 1,315,501 -1.13(-0.84%)
Jun 13, 2024 132.43 134.13 129.70 133.76 3,758,071 -3.73(-2.71%)
Jun 12, 2024 138.18 139.08 136.83 137.49 789,193 +1.71(+1.26%)
Jun 11, 2024 136.49 137.03 134.50 135.78 969,885 -1.06(-0.77%)
Jun 10, 2024 132.44 137.83 132.00 136.84 1,328,940 +3.91(+2.94%)
Jun 07, 2024 133.53 135.34 132.06 132.93 967,093 -1.07(-0.80%)
Jun 06, 2024 139.16 139.99 133.28 134.00 1,206,676 -5.56(-3.98%)
Jun 05, 2024 136.33 139.94 135.74 139.56 1,153,651 +4.37(+3.23%)
Jun 04, 2024 137.28 137.87 135.12 135.19 1,605,202 -3.01(-2.18%)
Jun 03, 2024 141.46 141.65 136.31 138.20 1,615,539 -1.97(-1.41%)
May 31, 2024 143.44 145.28 139.07 140.17 2,689,634 -2.81(-1.97%)
May 30, 2024 141.85 143.61 141.85 142.98 761,973 +0.81(+0.57%)
May 29, 2024 142.87 143.77 142.14 142.17 748,216 -2.17(-1.50%)
May 28, 2024 146.25 147.99 144.26 144.34 1,140,106 -1.67(-1.14%)
May 24, 2024 145.50 146.76 145.13 146.01 615,199 +1.26(+0.87%)
May 23, 2024 145.88 145.99 143.70 144.75 1,109,759 +0.00(+0.00%)
May 22, 2024 145.06 147.05 143.22 144.75 1,313,721 +1.13(+0.79%)
May 21, 2024 143.96 147.26 137.54 143.62 2,587,466 -0.94(-0.65%)
May 20, 2024 145.14 145.62 143.06 144.56 1,265,418 -1.04(-0.71%)
May 17, 2024 147.01 147.89 145.07 145.60 873,196 -1.06(-0.72%)
May 16, 2024 149.53 150.12 146.53 146.66 1,618,331 -3.16(-2.11%)
May 15, 2024 146.70 149.97 145.98 149.82 2,118,487 +4.89(+3.37%)
May 14, 2024 140.47 145.01 140.47 144.93 1,410,886 +4.78(+3.41%)
May 13, 2024 142.86 143.30 140.13 140.15 861,439 -2.12(-1.49%)
May 10, 2024 143.69 144.35 141.60 142.27 780,378 -0.17(-0.12%)
May 09, 2024 138.34 143.13 138.34 142.44 1,468,191 +3.77(+2.72%)
May 08, 2024 136.25 138.75 135.46 138.67 728,557 +1.38(+1.01%)
May 07, 2024 137.03 140.35 136.54 137.29 1,393,700 +1.12(+0.82%)
May 06, 2024 132.31 136.22 132.28 136.17 1,721,821 +4.26(+3.23%)
May 03, 2024 135.35 135.75 131.80 131.91 1,085,269 -2.73(-2.03%)
May 02, 2024 129.00 135.65 125.23 134.64 2,778,059 +2.94(+2.23%)
May 01, 2024 132.88 134.60 131.31 131.70 1,216,891 -1.39(-1.04%)
Apr 30, 2024 134.12 134.66 132.46 133.09 920,033 -1.81(-1.34%)
Apr 29, 2024 134.27 135.09 133.15 134.90 685,887 +1.28(+0.96%)
Apr 26, 2024 134.23 135.82 133.05 133.62 501,218 -0.11(-0.08%)
Apr 25, 2024 134.93 135.64 132.58 133.73 735,250 -2.22(-1.63%)
Apr 24, 2024 137.75 138.45 134.66 135.95 1,124,751 -0.55(-0.40%)
Apr 23, 2024 132.80 136.61 132.25 136.50 671,350 +4.49(+3.40%)
Apr 22, 2024 131.09 132.51 129.28 132.01 674,388 +2.48(+1.91%)
Apr 19, 2024 130.13 131.79 128.65 129.53 1,193,149 -1.17(-0.90%)
Apr 18, 2024 131.83 132.64 130.33 130.70 701,567 -1.00(-0.76%)
Apr 17, 2024 131.82 132.61 130.47 131.70 1,240,389 +0.81(+0.62%)
Apr 16, 2024 128.44 131.16 127.72 130.89 1,256,153 +1.59(+1.23%)
Apr 15, 2024 132.53 133.37 127.97 129.30 1,297,966 -2.05(-1.56%)
Apr 12, 2024 133.15 133.87 131.32 131.35 976,908 -2.72(-2.03%)
Apr 11, 2024 134.12 134.96 132.91 134.07 1,589,772 +0.03(+0.02%)
Apr 10, 2024 131.94 135.61 131.08 134.04 1,104,974 +0.24(+0.18%)
Apr 09, 2024 135.25 136.32 131.78 133.80 1,808,951 -1.36(-1.01%)
Apr 08, 2024 134.56 135.66 133.67 135.16 1,319,006 +1.00(+0.75%)
Apr 05, 2024 131.95 134.80 131.22 134.16 1,218,176 +1.96(+1.48%)
Apr 04, 2024 133.00 133.89 131.53 132.20 1,639,940 +0.22(+0.17%)
Apr 03, 2024 130.96 133.03 130.50 131.98 962,588 +1.18(+0.90%)
Apr 02, 2024 130.90 131.31 128.29 130.80 1,424,864 -1.59(-1.20%)
Apr 01, 2024 132.77 132.90 130.18 132.39 844,757 -0.59(-0.44%)
Mar 28, 2024 133.16 133.26 133.25 132.98 784,603 -0.30(-0.23%)
Mar 27, 2024 134.68 135.10 131.17 133.28 913,213 -0.68(-0.51%)
Mar 26, 2024 134.77 135.23 133.41 133.96 518,005 +0.17(+0.13%)
Mar 25, 2024 133.54 134.85 133.18 133.79 471,184 -0.08(-0.06%)
Mar 22, 2024 136.17 136.53 133.68 133.87 574,049 -2.71(-1.98%)
Mar 21, 2024 135.00 137.88 134.06 136.58 1,564,477 +3.08(+2.31%)
Mar 20, 2024 132.13 133.70 131.09 133.50 875,442 +1.33(+1.01%)
Mar 19, 2024 129.79 132.99 129.43 132.17 1,027,623 +2.00(+1.54%)
Mar 18, 2024 132.76 133.85 129.35 130.17 1,302,156 -1.94(-1.47%)
Mar 15, 2024 133.00 134.41 131.89 132.11 2,918,003 -0.67(-0.50%)
Mar 14, 2024 133.89 134.29 131.85 132.78 900,298 -1.94(-1.44%)
Mar 13, 2024 134.45 135.21 133.78 134.72 737,857 +0.68(+0.51%)
Mar 12, 2024 133.58 134.98 132.65 134.04 690,263 +1.45(+1.09%)
Mar 11, 2024 133.16 133.55 131.85 132.59 916,995 -1.51(-1.13%)
Mar 08, 2024 136.26 137.06 133.04 134.10 1,149,872 -1.45(-1.07%)
Mar 07, 2024 134.00 135.85 133.82 135.55 1,231,978 -0.17(-0.13%)
Mar 06, 2024 136.88 137.47 135.00 135.72 800,617 +0.20(+0.15%)
Mar 05, 2024 135.38 136.18 133.64 135.52 1,176,383 -0.36(-0.26%)
Mar 04, 2024 133.12 136.12 132.54 135.88 1,200,508 +2.76(+2.07%)
Mar 01, 2024 133.12 134.00 131.50 133.12 861,725 +0.49(+0.37%)
Feb 29, 2024 131.68 133.47 131.67 132.63 1,108,013 +1.38(+1.05%)
Feb 28, 2024 130.34 131.93 129.29 131.25 1,190,022 +0.69(+0.53%)
Feb 27, 2024 131.44 131.81 130.15 130.56 1,152,960 -0.74(-0.56%)
Feb 26, 2024 131.84 132.55 131.17 131.30 947,650 -0.60(-0.45%)
Feb 23, 2024 134.48 134.48 130.68 131.90 1,369,251 -2.05(-1.53%)
Feb 22, 2024 134.38 135.56 132.56 133.95 1,077,905 +2.33(+1.77%)
Feb 21, 2024 131.71 132.02 130.11 131.62 1,388,442 -0.99(-0.75%)
Feb 20, 2024 133.56 134.05 131.73 132.61 956,749 -2.36(-1.75%)
Feb 16, 2024 134.87 136.24 134.26 134.97 2,040,032 -0.21(-0.16%)
Feb 15, 2024 137.66 137.66 134.60 135.18 1,005,191 -1.53(-1.12%)
Feb 14, 2024 135.88 136.85 135.28 136.71 1,007,167 +1.80(+1.33%)
Feb 13, 2024 134.74 138.04 134.20 134.91 1,269,211 -2.15(-1.57%)
Feb 12, 2024 136.40 138.18 135.32 137.06 1,057,458 +0.35(+0.26%)
Feb 09, 2024 136.22 137.83 135.04 136.71 1,087,217 +1.16(+0.86%)
Feb 08, 2024 136.04 139.48 131.89 135.55 2,186,345 +6.70(+5.20%)
Feb 07, 2024 127.50 130.15 127.00 128.85 1,439,730 +1.86(+1.46%)
Feb 06, 2024 125.43 127.12 124.11 126.99 830,840 +2.49(+2.00%)
Feb 05, 2024 125.39 125.99 123.85 124.50 604,503 -1.64(-1.30%)
Feb 02, 2024 122.00 127.33 122.00 126.14 911,386 +3.52(+2.87%)
Feb 01, 2024 121.76 122.89 119.76 122.62 574,023 +1.14(+0.94%)
Jan 31, 2024 121.93 123.76 121.13 121.48 670,952 -0.77(-0.63%)
Jan 30, 2024 122.60 123.51 122.04 122.25 921,872 -0.36(-0.29%)
Jan 29, 2024 121.07 122.63 121.00 122.61 711,156 +1.46(+1.21%)
Jan 26, 2024 121.08 121.84 120.60 121.15 593,184 +0.48(+0.40%)
Jan 25, 2024 118.49 120.87 117.47 120.67 704,274 +3.20(+2.72%)
Jan 24, 2024 118.95 118.95 116.86 117.47 762,671 -0.06(-0.05%)
Jan 23, 2024 118.90 119.22 117.05 117.53 726,355 -1.17(-0.99%)
Jan 22, 2024 117.35 118.76 117.21 118.70 680,680 +2.27(+1.95%)
Jan 19, 2024 114.88 116.52 113.66 116.43 826,248 +2.24(+1.96%)
Jan 18, 2024 116.51 116.64 112.83 114.19 1,210,310 -1.50(-1.30%)
Jan 17, 2024 114.94 117.16 114.54 115.69 543,895 -1.24(-1.06%)
Jan 16, 2024 117.10 117.64 115.63 116.93 640,688 -1.16(-0.98%)
Jan 12, 2024 119.20 119.49 117.49 118.09 631,700 -0.23(-0.19%)
Jan 11, 2024 119.16 119.16 115.65 118.32 739,241 -0.35(-0.29%)
Jan 10, 2024 116.03 119.19 115.89 118.67 933,886 +2.89(+2.50%)
Jan 09, 2024 116.99 117.29 114.68 115.78 1,041,490 -3.17(-2.66%)
Jan 08, 2024 117.91 118.97 117.33 118.95 501,259 +1.90(+1.62%)
Jan 05, 2024 116.00 118.89 116.00 117.05 602,166 +0.57(+0.49%)
Jan 04, 2024 115.94 118.75 115.94 116.48 696,863 +0.92(+0.80%)
Jan 03, 2024 114.65 116.51 113.00 115.56 835,386 +0.10(+0.09%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.