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:

Ares Commercial Real Estate Cor (NY: ACRE )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.760 7.790 7.370 7.410 565,430 -0.51(-6.44%)
Jul 23, 2024 7.660 7.990 7.640 7.920 630,875 +0.26(+3.39%)
Jul 22, 2024 7.640 7.700 7.510 7.660 350,783 +0.05(+0.66%)
Jul 19, 2024 7.610 7.720 7.555 7.610 407,324 -0.02(-0.26%)
Jul 18, 2024 7.550 7.815 7.550 7.630 640,733 +0.03(+0.39%)
Jul 17, 2024 7.520 7.700 7.500 7.600 805,893 +0.02(+0.26%)
Jul 16, 2024 7.490 7.600 7.450 7.580 588,974 +0.16(+2.16%)
Jul 15, 2024 7.310 7.470 7.200 7.420 576,358 +0.13(+1.78%)
Jul 12, 2024 7.300 7.470 7.260 7.290 479,959 +0.02(+0.28%)
Jul 11, 2024 7.020 7.270 7.000 7.270 720,681 +0.34(+4.91%)
Jul 10, 2024 6.830 6.980 6.810 6.930 415,142 +0.10(+1.46%)
Jul 09, 2024 6.770 6.830 6.680 6.830 347,779 +0.07(+1.04%)
Jul 08, 2024 6.700 6.770 6.660 6.760 394,773 +0.11(+1.65%)
Jul 05, 2024 6.750 6.750 6.550 6.650 529,360 -0.09(-1.34%)
Jul 03, 2024 6.710 6.770 6.691 6.740 205,924 +0.04(+0.60%)
Jul 02, 2024 6.510 6.730 6.510 6.700 346,640 +0.17(+2.60%)
Jul 01, 2024 6.630 6.740 6.440 6.530 558,712 -0.12(-1.80%)
Jun 28, 2024 6.460 6.660 6.430 6.650 1,107,690 +0.23(+3.58%)
Jun 27, 2024 6.882 6.882 6.333 6.420 1,388,315 -0.41(-6.06%)
Jun 26, 2024 6.728 6.848 6.680 6.834 452,313 +0.09(+1.28%)
Jun 25, 2024 6.863 6.901 6.747 6.747 475,801 -0.12(-1.68%)
Jun 24, 2024 6.949 6.949 6.815 6.863 378,810 -0.05(-0.70%)
Jun 21, 2024 6.940 6.959 6.824 6.911 1,091,137 -0.03(-0.42%)
Jun 20, 2024 6.863 6.988 6.824 6.940 346,027 +0.05(+0.70%)
Jun 18, 2024 6.949 7.007 6.868 6.892 311,859 -0.06(-0.83%)
Jun 17, 2024 6.815 6.964 6.791 6.949 316,950 +0.13(+1.98%)
Jun 14, 2024 6.767 6.887 6.757 6.815 373,286 -0.05(-0.70%)
Jun 13, 2024 6.872 6.892 6.776 6.863 247,365 +0.00(+0.00%)
Jun 12, 2024 6.805 6.911 6.776 6.863 651,023 +0.19(+2.89%)
Jun 11, 2024 6.738 6.767 6.641 6.670 395,471 -0.09(-1.28%)
Jun 10, 2024 6.690 6.800 6.641 6.757 342,017 +0.01(+0.14%)
Jun 07, 2024 6.709 6.757 6.641 6.747 481,008 -0.04(-0.57%)
Jun 06, 2024 6.767 6.815 6.738 6.786 290,921 -0.02(-0.28%)
Jun 05, 2024 6.776 6.815 6.704 6.805 333,807 +0.03(+0.43%)
Jun 04, 2024 6.834 6.839 6.728 6.776 389,762 -0.08(-1.12%)
Jun 03, 2024 6.786 6.892 6.742 6.853 659,287 +0.15(+2.30%)
May 31, 2024 6.584 6.757 6.535 6.699 1,856,106 +0.16(+2.50%)
May 30, 2024 6.333 6.535 6.333 6.535 657,860 +0.31(+4.95%)
May 29, 2024 6.237 6.237 6.160 6.228 830,781 -0.06(-0.92%)
May 28, 2024 6.314 6.384 6.208 6.285 724,260 -0.02(-0.31%)
May 24, 2024 6.449 6.454 6.266 6.304 661,354 -0.11(-1.65%)
May 23, 2024 6.709 6.718 6.362 6.410 745,486 -0.29(-4.31%)
May 22, 2024 6.699 6.786 6.690 6.699 514,578 +0.00(+0.00%)
May 21, 2024 6.641 6.714 6.612 6.699 455,983 +0.03(+0.43%)
May 20, 2024 6.584 6.709 6.574 6.670 574,764 +0.11(+1.61%)
May 17, 2024 6.584 6.603 6.535 6.564 365,333 -0.01(-0.15%)
May 16, 2024 6.526 6.593 6.468 6.574 420,670 +0.05(+0.74%)
May 15, 2024 6.738 6.738 6.449 6.526 613,109 -0.13(-1.88%)
May 14, 2024 6.574 6.670 6.497 6.651 573,189 +0.17(+2.67%)
May 13, 2024 6.709 6.718 6.450 6.478 748,142 -0.17(-2.60%)
May 10, 2024 6.564 6.690 6.545 6.651 600,317 +0.13(+1.92%)
May 09, 2024 6.362 6.610 6.295 6.526 827,094 -0.11(-1.60%)
May 08, 2024 6.545 6.641 6.507 6.632 436,862 +0.04(+0.58%)
May 07, 2024 6.680 6.728 6.564 6.593 532,416 -0.08(-1.15%)
May 06, 2024 6.690 6.748 6.641 6.670 390,350 +0.01(+0.14%)
May 03, 2024 6.834 6.930 6.604 6.661 506,996 -0.07(-1.00%)
May 02, 2024 6.747 6.786 6.622 6.728 493,759 +0.06(+0.87%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.