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 )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2020 4.316 4.631 4.260 4.316 1,344,751 -0.09(-2.10%)
Mar 30, 2020 5.248 5.298 4.013 4.408 2,492,511 -0.82(-15.60%)
Mar 27, 2020 4.350 5.550 4.237 5.223 3,602,325 +0.92(+21.24%)
Mar 26, 2020 3.536 5.241 3.536 4.308 2,586,306 +0.89(+26.09%)
Mar 25, 2020 3.084 3.762 3.078 3.417 1,501,954 +0.34(+11.22%)
Mar 24, 2020 3.251 3.500 2.983 3.072 1,090,487 -0.06(-1.90%)
Mar 23, 2020 3.417 3.512 2.835 3.132 1,294,949 -0.46(-12.75%)
Mar 20, 2020 3.684 4.397 3.509 3.589 2,507,845 +0.00(+0.00%)
Mar 19, 2020 2.627 3.684 2.526 3.589 2,703,194 +1.03(+40.46%)
Mar 18, 2020 3.738 3.803 1.652 2.555 2,664,118 -1.41(-35.53%)
Mar 17, 2020 4.427 4.457 3.857 3.964 2,125,789 -0.10(-2.34%)
Mar 16, 2020 5.954 6.246 3.993 4.059 1,742,396 -3.11(-43.37%)
Mar 13, 2020 7.048 7.345 6.691 7.167 1,290,523 +0.45(+6.73%)
Mar 12, 2020 7.606 7.636 6.709 6.715 1,491,805 -1.35(-16.73%)
Mar 11, 2020 8.427 8.427 7.868 8.064 1,024,169 -0.51(-5.96%)
Mar 10, 2020 8.504 8.664 8.201 8.575 685,123 +0.23(+2.78%)
Mar 09, 2020 8.676 8.896 8.296 8.343 860,352 -0.89(-9.65%)
Mar 06, 2020 9.235 9.330 8.920 9.235 785,857 -0.18(-1.96%)
Mar 05, 2020 9.413 9.502 9.336 9.419 598,424 -0.12(-1.31%)
Mar 04, 2020 9.556 9.645 9.282 9.544 944,535 +0.13(+1.39%)
Mar 03, 2020 9.484 9.799 9.247 9.413 835,710 -0.04(-0.38%)
Mar 02, 2020 9.116 9.461 9.021 9.449 891,070 +0.38(+4.19%)
Feb 28, 2020 9.116 9.235 8.789 9.068 1,877,308 -0.30(-3.17%)
Feb 27, 2020 9.781 9.781 9.342 9.365 1,211,116 -0.54(-5.46%)
Feb 26, 2020 9.995 10.08 9.888 9.906 529,890 -0.11(-1.07%)
Feb 25, 2020 10.29 10.35 9.924 10.01 887,632 -0.34(-3.33%)
Feb 24, 2020 10.31 10.51 10.31 10.36 645,625 -0.15(-1.41%)
Feb 21, 2020 10.48 10.53 10.32 10.51 716,190 +0.04(+0.34%)
Feb 20, 2020 10.16 10.51 10.10 10.47 882,227 +0.37(+3.65%)
Feb 19, 2020 10.05 10.16 10.05 10.10 501,909 +0.05(+0.53%)
Feb 18, 2020 10.03 10.05 10.02 10.05 343,647 +0.02(+0.18%)
Feb 14, 2020 10.03 10.04 10.00 10.03 336,555 +0.00(+0.00%)
Feb 13, 2020 9.942 10.07 9.942 10.03 326,341 +0.08(+0.78%)
Feb 12, 2020 9.882 10.00 9.882 9.954 348,848 +0.08(+0.78%)
Feb 11, 2020 9.877 9.906 9.841 9.877 306,982 +0.02(+0.24%)
Feb 10, 2020 9.906 9.960 9.835 9.853 447,794 -0.04(-0.42%)
Feb 07, 2020 10.01 10.05 9.853 9.894 482,452 -0.12(-1.25%)
Feb 06, 2020 10.07 10.14 10.02 10.02 983,853 +0.01(+0.12%)
Feb 05, 2020 9.942 10.01 9.856 10.01 497,545 +0.07(+0.66%)
Feb 04, 2020 9.805 9.966 9.758 9.942 909,086 +0.15(+1.52%)
Feb 03, 2020 9.722 9.805 9.722 9.793 504,788 +0.08(+0.86%)
Jan 31, 2020 9.787 9.823 9.704 9.710 1,027,168 -0.08(-0.85%)
Jan 30, 2020 9.758 9.823 9.758 9.793 494,129 +0.03(+0.30%)
Jan 29, 2020 9.710 9.817 9.710 9.764 620,889 +0.08(+0.80%)
Jan 28, 2020 9.680 9.728 9.660 9.686 793,250 +0.05(+0.49%)
Jan 27, 2020 9.579 9.671 9.579 9.639 845,818 +0.05(+0.50%)
Jan 24, 2020 9.591 9.666 9.570 9.591 1,130,995 +0.02(+0.25%)
Jan 23, 2020 9.520 9.674 9.514 9.568 5,603,144 -0.26(-2.66%)
Jan 22, 2020 9.799 9.847 9.781 9.829 287,556 +0.05(+0.49%)
Jan 21, 2020 9.746 9.799 9.716 9.781 505,163 +0.04(+0.43%)
Jan 17, 2020 9.775 9.775 9.651 9.740 447,955 -0.01(-0.12%)
Jan 16, 2020 9.716 9.775 9.710 9.752 288,369 +0.07(+0.67%)
Jan 15, 2020 9.657 9.704 9.621 9.686 420,566 +0.04(+0.43%)
Jan 14, 2020 9.651 9.657 9.573 9.645 441,290 -0.01(-0.06%)
Jan 13, 2020 9.591 9.651 9.550 9.651 586,118 +0.06(+0.62%)
Jan 10, 2020 9.538 9.591 9.502 9.591 614,719 +0.09(+0.94%)
Jan 09, 2020 9.508 9.550 9.449 9.502 690,819 +0.08(+0.82%)
Jan 08, 2020 9.413 9.520 9.389 9.425 675,004 +0.11(+1.21%)
Jan 07, 2020 9.270 9.327 9.258 9.312 215,579 +0.01(+0.06%)
Jan 06, 2020 9.300 9.348 9.264 9.306 331,586 -0.02(-0.19%)
Jan 03, 2020 9.306 9.383 9.294 9.324 509,377 +0.02(+0.19%)
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.