Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 6.423 6.447 6.288 6.333 277,945 -0.07(-1.09%)
Jan 30, 2018 6.438 6.438 6.377 6.403 301,780 -0.04(-0.70%)
Jan 29, 2018 6.522 6.522 6.413 6.448 295,295 -0.09(-1.38%)
Jan 26, 2018 6.612 6.612 6.492 6.537 187,216 -0.06(-0.91%)
Jan 25, 2018 6.627 6.627 6.542 6.597 161,332 -0.02(-0.30%)
Jan 24, 2018 6.622 6.632 6.542 6.617 264,235 +0.00(+0.08%)
Jan 23, 2018 6.572 6.617 6.552 6.612 217,856 +0.03(+0.53%)
Jan 22, 2018 6.542 6.587 6.532 6.577 258,023 +0.04(+0.61%)
Jan 19, 2018 6.473 6.552 6.457 6.537 207,814 +0.05(+0.85%)
Jan 18, 2018 6.482 6.507 6.443 6.482 299,675 +0.01(+0.15%)
Jan 17, 2018 6.473 6.527 6.453 6.473 550,830 +0.03(+0.47%)
Jan 16, 2018 6.453 6.507 6.438 6.443 262,833 +0.00(+0.00%)
Jan 12, 2018 6.443 6.443 6.443 0 -0.02(-0.31%)
Jan 11, 2018 6.373 6.468 6.358 6.463 315,379 +0.10(+1.65%)
Jan 10, 2018 6.398 6.358 267,561 -0.00(-0.08%)
Jan 09, 2018 6.273 6.388 6.263 6.363 318,060 +0.09(+1.43%)
Jan 08, 2018 6.318 6.323 6.248 6.273 338,600 -0.02(-0.32%)
Jan 05, 2018 6.298 6.318 6.253 6.293 206,499 +0.02(+0.32%)
Jan 04, 2018 6.278 6.363 6.248 6.273 231,779 +0.00(+0.00%)
Jan 03, 2018 6.398 6.478 6.273 6.273 313,765 -0.12(-1.88%)
Jan 02, 2018 6.448 6.468 6.373 6.393 329,381 -0.05(-0.85%)
Dec 29, 2017 6.448 6.448 6.448 0 -0.07(-1.15%)
Dec 28, 2017 6.572 6.572 6.497 6.522 320,877 -0.01(-0.15%)
Dec 27, 2017 6.562 6.577 6.503 6.532 230,100 -0.03(-0.45%)
Dec 26, 2017 6.552 6.605 6.540 6.562 95,584 +0.02(+0.37%)
Dec 22, 2017 6.523 6.572 6.522 6.537 114,363 +0.01(+0.23%)
Dec 21, 2017 6.474 6.557 6.474 6.523 180,879 +0.05(+0.76%)
Dec 20, 2017 6.493 6.528 6.469 6.474 258,973 -0.01(-0.23%)
Dec 19, 2017 6.650 6.660 6.464 6.488 301,089 -0.16(-2.43%)
Dec 18, 2017 6.626 6.674 6.626 6.650 198,126 +0.05(+0.74%)
Dec 15, 2017 6.547 6.650 6.547 6.601 345,091 +0.06(+0.90%)
Dec 14, 2017 6.567 6.601 6.532 6.542 105,080 -0.03(-0.52%)
Dec 13, 2017 6.528 6.626 6.528 6.577 125,307 +0.04(+0.67%)
Dec 12, 2017 6.552 6.591 6.528 6.532 111,286 +0.01(+0.15%)
Dec 11, 2017 6.537 6.570 6.508 6.523 194,447 -0.02(-0.37%)
Dec 08, 2017 6.537 6.567 6.523 6.547 65,635 +0.00(+0.00%)
Dec 07, 2017 6.518 6.572 6.518 119,146 +0.00(+0.00%)
Dec 06, 2017 6.557 6.567 6.523 6.542 98,764 -0.01(-0.15%)
Dec 05, 2017 6.577 6.591 6.537 6.552 111,817 -0.01(-0.22%)
Dec 04, 2017 6.591 6.591 6.557 6.567 155,244 -0.00(-0.07%)
Dec 01, 2017 6.586 6.610 6.493 6.572 227,441 -0.03(-0.45%)
Nov 30, 2017 6.572 6.621 6.518 6.601 334,798 +0.04(+0.67%)
Nov 29, 2017 6.508 6.601 6.508 6.557 204,608 +0.04(+0.68%)
Nov 28, 2017 6.577 6.611 6.498 6.513 358,818 -0.07(-1.04%)
Nov 27, 2017 6.586 6.616 6.567 6.581 141,744 +0.00(+0.00%)
Nov 24, 2017 6.601 6.626 6.572 6.581 90,314 +0.01(+0.15%)
Nov 22, 2017 6.552 6.611 6.532 6.572 238,950 +0.03(+0.45%)
Nov 21, 2017 6.513 6.577 6.513 6.542 208,323 +0.03(+0.45%)
Nov 20, 2017 6.439 6.552 6.434 6.513 407,620 +0.07(+1.06%)
Nov 17, 2017 6.405 6.444 6.390 6.444 259,292 +0.01(+0.15%)
Nov 16, 2017 6.410 6.461 6.395 6.435 166,278 +0.04(+0.69%)
Nov 15, 2017 6.361 6.405 6.341 6.390 182,198 -0.00(-0.08%)
Nov 14, 2017 6.332 6.405 6.332 6.395 86,981 +0.03(+0.46%)
Nov 13, 2017 6.361 6.390 6.302 6.366 239,404 +0.00(+0.00%)
Nov 10, 2017 6.356 6.430 6.346 6.366 229,575 +0.01(+0.23%)
Nov 09, 2017 6.293 6.376 6.283 6.351 221,888 +0.02(+0.39%)
Nov 08, 2017 6.327 6.351 6.297 6.327 209,097 -0.02(-0.31%)
Nov 07, 2017 6.317 6.435 6.302 6.346 243,817 +0.01(+0.23%)
Nov 06, 2017 6.317 6.371 6.283 6.332 219,593 +0.00(+0.00%)
Nov 03, 2017 6.376 6.400 6.297 6.332 419,552 -0.05(-0.84%)
Nov 02, 2017 6.439 6.439 6.283 6.386 387,309 -0.06(-0.91%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.