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 )

6.880 +0.070 (+1.03%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 24, 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 (%)
Mar 31, 2015 4.401 4.421 4.354 4.385 1,103,166 -0.02(-0.36%)
Mar 30, 2015 4.413 4.421 4.381 4.401 405,059 +0.02(+0.36%)
Mar 27, 2015 4.342 4.429 4.327 4.385 577,960 +0.04(+1.01%)
Mar 26, 2015 4.353 4.408 4.311 4.342 1,051,526 -0.02(-0.44%)
Mar 25, 2015 4.423 4.462 4.361 4.361 875,298 -0.06(-1.32%)
Mar 24, 2015 4.466 4.489 4.415 4.419 596,941 -0.06(-1.30%)
Mar 23, 2015 4.477 4.516 4.474 4.477 349,270 -0.00(-0.09%)
Mar 20, 2015 4.423 4.493 4.411 4.481 975,882 +0.09(+1.94%)
Mar 19, 2015 4.404 4.431 4.388 4.396 344,992 -0.02(-0.44%)
Mar 18, 2015 4.439 4.442 4.384 4.415 727,356 -0.03(-0.70%)
Mar 17, 2015 4.454 4.477 4.439 4.446 303,321 -0.02(-0.35%)
Mar 16, 2015 4.470 4.477 4.435 4.462 226,414 +0.00(+0.09%)
Mar 13, 2015 4.466 4.466 4.419 4.458 313,563 -0.00(-0.09%)
Mar 12, 2015 4.442 4.474 4.427 4.462 351,732 +0.05(+1.05%)
Mar 11, 2015 4.435 4.454 4.396 4.415 284,869 -0.01(-0.26%)
Mar 10, 2015 4.466 4.501 4.423 4.427 297,834 -0.06(-1.38%)
Mar 09, 2015 4.512 4.520 4.404 4.489 786,546 -0.03(-0.60%)
Mar 06, 2015 4.551 4.590 4.505 4.516 369,232 -0.09(-1.94%)
Mar 05, 2015 4.733 4.733 4.605 4.605 543,432 -0.10(-2.22%)
Mar 04, 2015 4.710 4.710 4.675 4.710 173,328 +0.00(+0.00%)
Mar 03, 2015 4.714 4.741 4.671 4.710 178,908 +0.00(+0.00%)
Mar 02, 2015 4.675 4.726 4.640 4.710 256,320 +0.05(+1.17%)
Feb 27, 2015 4.675 4.691 4.648 4.656 392,666 -0.01(-0.25%)
Feb 26, 2015 4.652 4.691 4.625 4.668 244,307 +0.02(+0.50%)
Feb 25, 2015 4.683 4.695 4.640 4.644 227,680 -0.03(-0.58%)
Feb 24, 2015 4.687 4.687 4.656 4.671 109,118 -0.02(-0.33%)
Feb 23, 2015 4.664 4.687 4.605 4.687 252,124 +0.01(+0.17%)
Feb 20, 2015 4.733 4.733 4.671 4.679 228,414 -0.05(-0.99%)
Feb 19, 2015 4.753 4.761 4.710 4.726 131,946 -0.02(-0.49%)
Feb 18, 2015 4.772 4.780 4.710 4.749 187,308 -0.02(-0.49%)
Feb 17, 2015 4.710 4.799 4.710 4.772 267,707 +0.05(+1.07%)
Feb 13, 2015 4.765 4.722 4.722 4.722 181,705 -0.02(-0.41%)
Feb 12, 2015 4.675 4.745 4.675 4.741 191,684 +0.04(+0.91%)
Feb 11, 2015 4.679 4.733 4.664 4.699 150,531 +0.02(+0.33%)
Feb 10, 2015 4.675 4.687 4.598 4.683 199,579 +0.03(+0.75%)
Feb 09, 2015 4.714 4.737 4.636 4.648 228,440 -0.07(-1.40%)
Feb 06, 2015 4.780 4.780 4.706 4.714 197,911 -0.07(-1.54%)
Feb 05, 2015 4.714 4.792 4.714 4.788 301,867 +0.07(+1.48%)
Feb 04, 2015 4.772 4.772 4.714 4.718 265,093 -0.03(-0.73%)
Feb 03, 2015 4.765 4.792 4.713 4.753 254,639 +0.02(+0.33%)
Feb 02, 2015 4.668 4.792 4.656 4.737 687,458 +0.07(+1.50%)
Jan 30, 2015 4.687 4.699 4.656 4.668 306,236 -0.04(-0.82%)
Jan 29, 2015 4.691 4.706 4.644 4.706 215,082 +0.02(+0.50%)
Jan 28, 2015 4.687 4.691 4.648 4.683 344,948 +0.01(+0.17%)
Jan 27, 2015 4.714 4.714 4.660 4.675 193,767 -0.06(-1.23%)
Jan 26, 2015 4.664 4.737 4.656 4.733 250,920 +0.06(+1.33%)
Jan 23, 2015 4.714 4.726 4.668 4.671 180,596 -0.05(-1.15%)
Jan 22, 2015 4.679 4.730 4.679 4.726 202,867 +0.06(+1.33%)
Jan 21, 2015 4.691 4.733 4.625 4.664 204,442 -0.02(-0.50%)
Jan 20, 2015 4.765 4.792 4.671 4.687 255,191 -0.10(-2.19%)
Jan 16, 2015 4.714 4.799 4.675 4.792 327,213 +0.07(+1.48%)
Jan 15, 2015 4.722 4.733 4.636 4.722 352,386 +0.03(+0.58%)
Jan 14, 2015 4.605 4.702 4.547 4.695 407,034 +0.08(+1.77%)
Jan 13, 2015 4.532 4.613 4.508 4.613 453,796 +0.10(+2.15%)
Jan 12, 2015 4.512 4.543 4.462 4.516 192,756 +0.02(+0.34%)
Jan 09, 2015 4.532 4.555 4.477 4.501 138,789 -0.03(-0.77%)
Jan 08, 2015 4.540 4.543 4.493 4.536 251,557 +0.02(+0.52%)
Jan 07, 2015 4.454 4.516 4.408 4.512 241,023 +0.08(+1.84%)
Jan 06, 2015 4.466 4.484 4.326 4.431 437,223 -0.02(-0.52%)
Jan 05, 2015 4.474 4.516 4.439 4.454 292,746 -0.05(-1.03%)
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.