Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.945 +0.125 (+1.83%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	4.785	4.846	4.731	4.767	1,033,945	-0.06(-1.26%)
Jan 30, 2014	4.770	4.881	4.750	4.828	1,095,960	+0.07(+1.43%)
Jan 29, 2014	4.749	4.770	4.720	4.760	704,190	+0.01(+0.15%)
Jan 28, 2014	4.756	4.796	4.720	4.753	602,067	+0.00(+0.00%)
Jan 27, 2014	4.796	4.817	4.692	4.753	490,419	-0.02(-0.37%)
Jan 24, 2014	4.799	4.810	4.749	4.770	576,673	-0.03(-0.67%)
Jan 23, 2014	4.749	4.835	4.749	4.803	753,269	+0.05(+0.98%)
Jan 22, 2014	4.778	4.778	4.720	4.756	703,057	-0.00(-0.08%)
Jan 21, 2014	4.742	4.760	4.670	4.760	623,907	+0.04(+0.76%)
Jan 17, 2014	4.753	4.724	4.724	4.724	391,210	-0.05(-1.05%)
Jan 16, 2014	4.760	4.792	4.720	4.774	521,196	+0.03(+0.53%)
Jan 15, 2014	4.742	4.774	4.738	4.749	307,339	+0.01(+0.15%)
Jan 14, 2014	4.799	4.799	4.731	4.742	567,806	-0.05(-1.04%)
Jan 13, 2014	4.796	4.817	4.756	4.792	690,261	-0.00(-0.07%)
Jan 10, 2014	4.817	4.842	4.785	4.796	310,272	-0.01(-0.15%)
Jan 09, 2014	4.853	4.853	4.796	4.803	376,163	-0.05(-0.96%)
Jan 08, 2014	4.774	4.849	4.756	4.849	461,804	+0.06(+1.35%)
Jan 07, 2014	4.774	4.813	4.731	4.785	1,312,295	+0.01(+0.22%)
Jan 06, 2014	4.767	4.778	4.728	4.774	505,934	+0.03(+0.60%)
Jan 03, 2014	4.720	4.770	4.678	4.745	360,252	+0.02(+0.45%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices