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 )

6.960 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.000	6.011	5.813	6.011	301,227	+0.10(+1.63%)
Jun 28, 2012	5.880	5.921	5.763	5.915	338,416	+0.00(+0.00%)
Jun 27, 2012	5.859	5.942	5.746	5.915	161,795	+0.06(+1.00%)
Jun 26, 2012	5.918	5.939	5.791	5.856	221,618	-0.02(-0.35%)
Jun 25, 2012	5.918	6.038	5.873	5.877	230,772	-0.11(-1.84%)
Jun 22, 2012	5.952	6.018	5.853	5.987	2,933,906	+0.10(+1.69%)
Jun 21, 2012	6.038	6.083	5.887	5.887	428,867	-0.18(-2.89%)
Jun 20, 2012	5.925	6.062	5.915	6.062	134,755	+0.10(+1.73%)
Jun 19, 2012	6.066	6.069	5.928	5.959	283,281	-0.07(-1.08%)
Jun 18, 2012	6.100	6.100	5.980	6.025	260,336	-0.16(-2.56%)
Jun 15, 2012	6.035	6.190	5.997	6.183	1,165,871	+0.17(+2.74%)
Jun 14, 2012	5.994	6.018	5.983	6.018	209,092	+0.00(+0.00%)
Jun 13, 2012	6.007	6.031	5.918	6.018	108,684	+0.02(+0.29%)
Jun 12, 2012	5.928	6.028	5.846	6.000	214,071	+0.05(+0.81%)
Jun 11, 2012	6.093	6.093	5.887	5.952	252,443	-0.00(-0.06%)
Jun 08, 2012	6.031	6.031	5.859	5.956	221,524	-0.06(-1.03%)
Jun 07, 2012	5.942	6.052	5.908	6.018	870,387	+0.11(+1.92%)
Jun 06, 2012	5.822	5.945	5.698	5.904	211,067	+0.13(+2.20%)
Jun 05, 2012	5.667	5.846	5.667	5.777	235,835	+0.08(+1.39%)
Jun 04, 2012	5.598	5.753	5.419	5.698	328,336	+0.08(+1.35%)

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