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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.37 12.79 11.97 12.24 160,493 -0.03(-0.22%)
Jun 29, 2015 12.26 12.45 12.09 12.27 169,622 -0.21(-1.64%)
Jun 26, 2015 12.41 12.56 12.33 12.47 58,078 +0.05(+0.37%)
Jun 25, 2015 12.69 12.84 12.24 12.43 97,759 -0.28(-2.19%)
Jun 24, 2015 12.78 13.17 12.21 12.71 258,363 -0.21(-1.59%)
Jun 23, 2015 13.10 13.10 12.81 12.91 47,244 -0.03(-0.26%)
Jun 22, 2015 13.07 13.43 12.86 12.94 93,457 -0.26(-1.96%)
Jun 19, 2015 13.25 13.37 12.96 13.20 54,848 -0.09(-0.65%)
Jun 18, 2015 13.40 13.76 13.23 13.29 92,949 +0.02(+0.15%)
Jun 17, 2015 13.63 13.63 13.19 13.27 84,144 -0.24(-1.76%)
Jun 16, 2015 13.74 14.06 13.41 13.51 89,183 -0.16(-1.16%)
Jun 15, 2015 13.49 14.45 13.45 13.66 125,717 +0.15(+1.13%)
Jun 12, 2015 13.29 14.33 13.12 13.51 404,858 +0.14(+1.04%)
Jun 11, 2015 12.70 13.82 12.70 13.37 312,729 +0.62(+4.82%)
Jun 10, 2015 12.59 12.90 12.35 12.76 118,695 +0.19(+1.53%)
Jun 09, 2015 12.55 12.69 12.45 12.57 27,948 -0.02(-0.16%)
Jun 08, 2015 12.71 12.72 12.39 12.59 27,823 -0.07(-0.52%)
Jun 05, 2015 12.66 12.99 12.54 12.65 163,824 -0.03(-0.26%)
Jun 04, 2015 12.86 13.08 12.55 12.69 80,685 -0.15(-1.19%)
Jun 03, 2015 12.74 12.84 12.66 12.84 32,047 -0.01(-0.05%)
Jun 02, 2015 13.06 13.07 12.82 12.84 12,120 -0.22(-1.72%)
Jun 01, 2015 12.94 13.21 12.82 13.07 87,288 +0.17(+1.33%)
May 29, 2015 13.08 13.18 12.73 12.90 44,027 -0.30(-2.26%)
May 28, 2015 12.94 13.22 12.77 13.20 35,735 +0.16(+1.22%)
May 27, 2015 12.89 13.04 12.89 13.04 14,907 +0.08(+0.61%)
May 26, 2015 13.02 13.02 12.72 12.96 42,368 -0.08(-0.61%)
May 22, 2015 13.01 13.04 13.04 13.04 11,938 -0.09(-0.71%)
May 21, 2015 12.96 13.14 12.82 13.13 46,971 +0.23(+1.80%)
May 20, 2015 12.89 13.13 12.70 12.90 103,423 +0.01(+0.10%)
May 19, 2015 12.87 12.89 12.74 12.88 52,970 +0.01(+0.10%)
May 18, 2015 13.02 13.05 12.67 12.87 19,261 -0.15(-1.17%)
May 15, 2015 13.04 13.15 13.00 13.02 35,566 -0.01(-0.10%)
May 14, 2015 12.80 13.04 12.61 13.04 39,695 +0.28(+2.23%)
May 13, 2015 12.57 12.78 12.51 12.75 15,956 +0.26(+2.12%)
May 12, 2015 12.44 12.57 12.32 12.49 21,269 -0.09(-0.68%)
May 11, 2015 12.47 12.57 12.42 12.57 26,363 +0.11(+0.90%)
May 08, 2015 12.43 12.51 12.30 12.46 64,301 +0.06(+0.48%)
May 07, 2015 12.32 12.43 12.16 12.40 27,912 +0.09(+0.75%)
May 06, 2015 12.28 12.39 12.21 12.31 29,659 +0.00(+0.00%)
May 05, 2015 12.22 12.39 12.19 12.31 48,625 +0.07(+0.59%)
May 04, 2015 12.04 12.28 12.04 12.24 24,695 +0.32(+2.67%)
May 01, 2015 12.00 12.15 11.88 11.92 8,089 -0.07(-0.55%)
Apr 30, 2015 11.94 12.06 11.77 11.98 24,491 -0.07(-0.60%)
Apr 29, 2015 11.84 12.11 11.84 12.06 20,192 +0.31(+2.65%)
Apr 28, 2015 11.91 11.96 11.69 11.75 36,885 -0.07(-0.62%)
Apr 27, 2015 12.35 12.37 11.78 11.82 47,474 -0.25(-2.08%)
Apr 24, 2015 12.23 12.40 12.07 12.07 35,231 -0.13(-1.03%)
Apr 23, 2015 11.65 12.30 11.63 12.20 47,880 +0.54(+4.60%)
Apr 22, 2015 11.62 11.71 11.62 11.66 18,463 -0.03(-0.28%)
Apr 21, 2015 11.59 11.73 11.51 11.69 28,183 +0.11(+0.97%)
Apr 20, 2015 11.76 11.81 11.58 11.58 196,518 -0.11(-0.91%)
Apr 17, 2015 11.82 11.82 11.69 11.69 56,706 -0.14(-1.18%)
Apr 16, 2015 11.88 11.93 11.82 11.83 37,172 +0.03(+0.28%)
Apr 15, 2015 11.73 11.88 11.63 11.79 34,889 +0.13(+1.08%)
Apr 14, 2015 12.06 12.06 11.57 11.67 732,275 -0.34(-2.86%)
Apr 13, 2015 11.91 12.01 11.88 12.01 21,946 -0.03(-0.27%)
Apr 10, 2015 11.73 12.04 11.73 12.04 37,104 +0.32(+2.71%)
Apr 09, 2015 11.75 11.84 11.52 11.73 30,327 -0.03(-0.23%)
Apr 08, 2015 11.83 11.85 11.56 11.75 26,002 -0.10(-0.84%)
Apr 07, 2015 11.89 11.92 11.76 11.85 14,883 +0.00(+0.00%)
Apr 06, 2015 11.78 12.20 11.78 11.85 37,803 -0.10(-0.83%)
Apr 02, 2015 11.93 11.95 11.95 11.95 56,063 -0.08(-0.66%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.