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 29, 2016 4.431 4.575 4.431 4.507 484,542 +0.10(+2.30%)
Jan 28, 2016 4.448 4.482 4.382 4.406 137,237 +0.00(+0.00%)
Jan 27, 2016 4.482 4.503 4.389 4.406 227,552 -0.06(-1.42%)
Jan 26, 2016 4.393 4.478 4.389 4.469 205,051 +0.08(+1.83%)
Jan 25, 2016 4.495 4.516 4.385 4.389 184,785 -0.14(-2.99%)
Jan 22, 2016 4.474 4.562 4.435 4.524 178,634 +0.12(+2.69%)
Jan 21, 2016 4.397 4.495 4.313 4.406 263,812 +0.02(+0.48%)
Jan 20, 2016 4.465 4.465 4.059 4.385 588,501 -0.12(-2.63%)
Jan 19, 2016 4.592 4.693 4.461 4.503 277,657 -0.08(-1.75%)
Jan 15, 2016 4.588 4.583 4.583 4.583 428,540 -0.11(-2.43%)
Jan 14, 2016 4.600 4.736 4.529 4.698 259,645 +0.08(+1.74%)
Jan 13, 2016 4.761 4.799 4.592 4.617 329,271 -0.14(-3.02%)
Jan 12, 2016 4.812 4.812 4.672 4.761 374,507 -0.03(-0.53%)
Jan 11, 2016 4.774 4.841 4.761 4.786 240,344 -0.00(-0.09%)
Jan 08, 2016 4.909 4.930 4.778 4.791 248,657 -0.11(-2.33%)
Jan 07, 2016 4.918 4.968 4.901 4.905 266,300 -0.10(-1.94%)
Jan 06, 2016 4.841 5.019 4.841 5.002 330,858 +0.14(+2.78%)
Jan 05, 2016 4.770 4.896 4.770 4.867 174,006 +0.09(+1.95%)
Jan 04, 2016 4.799 4.799 4.715 4.774 424,624 -0.06(-1.31%)
Dec 31, 2015 4.888 4.837 4.837 4.837 283,328 -0.05(-1.04%)
Dec 30, 2015 4.994 5.011 4.888 4.888 173,315 -0.13(-2.61%)
Dec 29, 2015 4.972 5.053 4.956 5.019 257,531 +0.10(+2.06%)
Dec 28, 2015 4.913 4.942 4.876 4.918 302,597 +0.01(+0.25%)
Dec 24, 2015 4.909 4.905 4.905 4.905 121,759 -0.02(-0.34%)
Dec 23, 2015 4.839 4.947 4.835 4.922 327,517 +0.13(+2.68%)
Dec 22, 2015 4.889 4.951 4.793 4.793 1,124,624 -0.10(-2.03%)
Dec 21, 2015 4.930 4.946 4.851 4.893 172,620 +0.01(+0.17%)
Dec 18, 2015 4.901 4.938 4.855 4.884 334,958 -0.04(-0.84%)
Dec 17, 2015 4.938 4.963 4.909 4.926 166,582 -0.00(-0.08%)
Dec 16, 2015 4.860 4.946 4.847 4.930 257,539 +0.10(+2.14%)
Dec 15, 2015 4.880 4.901 4.785 4.826 349,209 -0.00(-0.09%)
Dec 14, 2015 4.971 5.017 4.764 4.831 482,274 -0.17(-3.39%)
Dec 11, 2015 5.071 5.116 4.955 5.000 387,836 -0.12(-2.34%)
Dec 10, 2015 5.153 5.158 5.087 5.120 265,202 -0.02(-0.48%)
Dec 09, 2015 5.124 5.174 5.096 5.145 174,390 +0.00(+0.00%)
Dec 08, 2015 5.162 5.187 5.133 5.145 123,715 -0.02(-0.48%)
Dec 07, 2015 5.261 5.261 5.149 5.170 195,036 -0.10(-1.89%)
Dec 04, 2015 5.265 5.331 5.257 5.269 106,693 +0.00(+0.00%)
Dec 03, 2015 5.294 5.327 5.253 5.269 203,630 -0.02(-0.47%)
Dec 02, 2015 5.307 5.307 5.249 5.294 233,103 -0.01(-0.23%)
Dec 01, 2015 5.331 5.385 5.307 5.307 315,602 -0.02(-0.39%)
Nov 30, 2015 5.381 5.386 5.311 5.327 161,480 -0.05(-1.00%)
Nov 27, 2015 5.327 5.398 5.327 5.381 57,741 +0.05(+0.85%)
Nov 25, 2015 5.348 5.336 5.336 5.336 134,563 -0.01(-0.23%)
Nov 24, 2015 5.282 5.369 5.278 5.348 328,652 +0.04(+0.70%)
Nov 23, 2015 5.265 5.323 5.249 5.311 216,269 +0.03(+0.63%)
Nov 20, 2015 5.228 5.319 5.224 5.278 231,716 +0.07(+1.43%)
Nov 19, 2015 5.191 5.245 5.176 5.203 168,919 +0.01(+0.16%)
Nov 18, 2015 5.129 5.224 5.112 5.195 263,714 +0.06(+1.21%)
Nov 17, 2015 5.182 5.232 5.104 5.133 220,702 -0.05(-1.04%)
Nov 16, 2015 5.162 5.207 5.116 5.187 210,713 +0.02(+0.48%)
Nov 13, 2015 5.158 5.224 5.124 5.162 183,261 -0.02(-0.40%)
Nov 12, 2015 5.253 5.278 5.141 5.182 352,064 -0.10(-1.80%)
Nov 11, 2015 5.232 5.298 5.216 5.278 329,727 +0.05(+0.87%)
Nov 10, 2015 5.203 5.257 5.170 5.232 265,623 +0.02(+0.32%)
Nov 09, 2015 5.203 5.224 5.153 5.216 327,312 -0.00(-0.08%)
Nov 06, 2015 5.199 5.274 5.145 5.220 411,789 +0.00(+0.00%)
Nov 05, 2015 5.195 5.232 5.083 5.220 349,376 +0.03(+0.64%)
Nov 04, 2015 5.195 5.224 5.133 5.187 238,870 -0.01(-0.24%)
Nov 03, 2015 5.236 5.236 5.133 5.199 424,823 -0.04(-0.79%)
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.