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 (%)
Aug 31, 2016 12.72 13.09 12.72 12.93 85,331 +0.20(+1.56%)
Aug 30, 2016 12.45 12.73 12.44 12.73 49,374 +0.26(+2.10%)
Aug 29, 2016 12.47 12.52 12.18 12.47 25,467 +0.10(+0.80%)
Aug 26, 2016 12.39 12.45 12.36 12.37 7,955 +0.00(+0.03%)
Aug 25, 2016 12.46 12.54 12.27 12.37 25,121 -0.05(-0.37%)
Aug 24, 2016 12.40 12.54 12.26 12.42 37,906 -0.04(-0.34%)
Aug 23, 2016 12.43 12.58 12.27 12.46 32,493 -0.01(-0.06%)
Aug 22, 2016 12.21 12.54 12.10 12.47 57,904 +0.21(+1.73%)
Aug 19, 2016 12.42 12.61 12.25 12.25 36,201 -0.18(-1.42%)
Aug 18, 2016 12.53 12.53 12.28 12.43 78,392 -0.04(-0.34%)
Aug 17, 2016 12.51 12.53 12.25 12.47 58,577 -0.03(-0.28%)
Aug 16, 2016 12.26 12.53 12.20 12.51 23,052 +0.13(+1.07%)
Aug 15, 2016 12.21 12.49 12.19 12.37 53,871 +0.30(+2.48%)
Aug 12, 2016 11.94 12.48 11.78 12.07 169,009 +0.15(+1.29%)
Aug 11, 2016 11.93 12.14 11.82 11.92 68,308 +0.06(+0.47%)
Aug 10, 2016 11.66 11.98 11.66 11.87 34,703 +0.01(+0.06%)
Aug 09, 2016 12.36 12.36 11.74 11.86 52,124 -0.07(-0.58%)
Aug 08, 2016 12.11 12.26 11.93 11.93 46,934 -0.10(-0.81%)
Aug 05, 2016 12.08 12.18 11.93 12.03 44,785 +0.06(+0.52%)
Aug 04, 2016 11.92 12.12 11.85 11.96 60,832 +0.06(+0.53%)
Aug 03, 2016 11.80 12.06 11.70 11.90 50,066 +0.16(+1.36%)
Aug 02, 2016 12.01 12.09 11.62 11.74 32,611 -0.28(-2.32%)
Aug 01, 2016 12.05 12.19 11.84 12.02 129,048 -0.06(-0.52%)
Jul 29, 2016 12.05 12.12 12.01 12.08 75,979 +0.07(+0.58%)
Jul 28, 2016 11.90 12.06 11.87 12.01 92,904 +0.03(+0.29%)
Jul 27, 2016 12.08 12.18 11.91 11.98 96,270 -0.10(-0.86%)
Jul 26, 2016 11.57 12.17 11.46 12.08 103,023 +0.52(+4.52%)
Jul 25, 2016 11.28 12.12 11.15 11.56 248,277 +0.73(+6.75%)
Jul 22, 2016 10.44 10.83 10.33 10.83 18,912 +0.41(+3.94%)
Jul 21, 2016 10.30 10.45 10.17 10.42 30,622 +0.08(+0.74%)
Jul 20, 2016 10.34 10.34 10.19 10.34 53,775 -0.03(-0.34%)
Jul 19, 2016 10.57 10.57 10.31 10.38 19,514 -0.06(-0.60%)
Jul 18, 2016 10.40 10.48 10.28 10.44 24,771 -0.01(-0.07%)
Jul 15, 2016 10.36 10.56 10.21 10.45 25,604 +0.17(+1.70%)
Jul 14, 2016 10.62 10.73 10.01 10.27 35,365 -0.33(-3.09%)
Jul 13, 2016 10.49 10.71 10.34 10.60 48,515 +0.02(+0.20%)
Jul 12, 2016 10.68 10.74 10.48 10.58 66,730 -0.16(-1.49%)
Jul 11, 2016 10.63 10.78 10.56 10.74 42,700 +0.03(+0.33%)
Jul 08, 2016 10.06 10.71 10.29 10.70 75,532 +0.42(+4.06%)
Jul 07, 2016 10.02 10.31 9.888 10.29 89,550 +0.40(+4.01%)
Jul 06, 2016 9.756 10.03 9.746 9.888 45,927 +0.06(+0.57%)
Jul 05, 2016 9.749 9.993 9.617 9.833 151,004 -0.03(-0.28%)
Jul 01, 2016 9.791 9.860 9.860 9.860 81,854 +0.05(+0.50%)
Jun 30, 2016 9.533 9.874 9.227 9.812 78,301 +0.33(+3.45%)
Jun 29, 2016 8.600 9.568 8.600 9.484 77,632 +0.95(+11.18%)
Jun 28, 2016 8.607 8.830 8.412 8.530 110,381 -0.07(-0.81%)
Jun 27, 2016 9.359 9.366 8.496 8.600 65,510 -0.76(-8.11%)
Jun 24, 2016 9.282 9.462 9.230 9.359 48,786 -0.40(-4.14%)
Jun 23, 2016 9.589 9.888 9.589 9.763 122,530 +0.22(+2.34%)
Jun 22, 2016 9.707 9.735 9.477 9.540 55,972 -0.02(-0.22%)
Jun 21, 2016 9.366 9.610 9.241 9.561 63,575 +0.31(+3.31%)
Jun 20, 2016 9.338 9.404 9.199 9.255 18,988 +0.01(+0.08%)
Jun 17, 2016 9.387 9.429 9.213 9.248 31,939 -0.02(-0.23%)
Jun 16, 2016 9.331 9.498 9.192 9.269 35,707 -0.20(-2.13%)
Jun 15, 2016 9.345 9.812 9.200 9.470 35,361 +0.15(+1.64%)
Jun 14, 2016 9.533 9.652 9.234 9.317 24,121 -0.19(-2.05%)
Jun 13, 2016 9.547 9.752 9.436 9.512 210,809 -0.17(-1.80%)
Jun 10, 2016 9.443 9.770 9.331 9.686 30,523 +0.12(+1.24%)
Jun 09, 2016 9.750 9.750 9.505 9.568 23,900 -0.16(-1.65%)
Jun 08, 2016 9.888 10.28 9.679 9.728 89,746 -0.15(-1.48%)
Jun 07, 2016 9.867 9.958 9.770 9.874 47,439 -0.06(-0.56%)
Jun 06, 2016 9.749 9.944 9.749 9.930 87,960 +0.04(+0.42%)
Jun 03, 2016 9.819 9.895 9.749 9.888 32,868 -0.01(-0.07%)
Jun 02, 2016 9.812 10.03 9.812 9.895 82,871 +0.01(+0.14%)
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.