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 )

6.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 10.44 10.61 10.33 10.39 648,641 -0.01(-0.08%)
Aug 30, 2022 10.78 10.82 10.40 10.40 848,712 -0.39(-3.58%)
Aug 29, 2022 10.71 10.83 10.67 10.78 764,329 +0.02(+0.15%)
Aug 26, 2022 10.97 10.98 10.76 10.77 438,303 -0.17(-1.58%)
Aug 25, 2022 10.79 10.95 10.74 10.94 449,057 +0.24(+2.21%)
Aug 24, 2022 10.73 10.78 10.69 10.71 545,206 +0.02(+0.22%)
Aug 23, 2022 10.60 10.76 10.60 10.68 565,280 +0.10(+0.97%)
Aug 22, 2022 10.71 10.76 10.53 10.58 613,101 -0.24(-2.18%)
Aug 19, 2022 10.82 10.84 10.69 10.82 580,924 -0.06(-0.58%)
Aug 18, 2022 10.84 10.92 10.82 10.88 286,630 +0.07(+0.66%)
Aug 17, 2022 10.82 10.89 10.74 10.81 464,568 -0.14(-1.30%)
Aug 16, 2022 10.85 11.04 10.82 10.95 384,582 +0.05(+0.43%)
Aug 15, 2022 10.86 10.94 10.80 10.90 324,291 +0.02(+0.22%)
Aug 12, 2022 10.88 10.92 10.78 10.88 384,536 +0.09(+0.88%)
Aug 11, 2022 10.84 10.88 10.76 10.78 375,710 -0.03(-0.29%)
Aug 10, 2022 10.74 10.86 10.67 10.82 741,210 +0.17(+1.55%)
Aug 09, 2022 10.71 10.76 10.56 10.65 454,476 -0.06(-0.59%)
Aug 08, 2022 10.61 10.82 10.61 10.71 464,822 +0.19(+1.80%)
Aug 05, 2022 10.50 10.58 10.45 10.52 425,373 -0.05(-0.45%)
Aug 04, 2022 10.52 10.60 10.43 10.57 466,307 +0.05(+0.45%)
Aug 03, 2022 10.47 10.58 10.41 10.52 718,656 +0.13(+1.21%)
Aug 02, 2022 10.74 10.75 10.40 10.40 860,858 -0.47(-4.35%)
Aug 01, 2022 10.86 11.01 10.63 10.87 859,909 +0.08(+0.73%)
Jul 29, 2022 10.89 11.04 10.74 10.79 1,039,121 -0.13(-1.15%)
Jul 28, 2022 10.67 10.95 10.61 10.92 581,532 +0.31(+2.90%)
Jul 27, 2022 10.37 10.65 10.33 10.61 493,953 +0.24(+2.36%)
Jul 26, 2022 10.21 10.40 10.21 10.37 384,563 +0.08(+0.77%)
Jul 25, 2022 10.22 10.36 10.22 10.29 1,035,407 +0.09(+0.85%)
Jul 22, 2022 10.29 10.37 10.11 10.20 794,542 -0.03(-0.31%)
Jul 21, 2022 10.19 10.24 10.10 10.23 1,067,114 -0.02(-0.15%)
Jul 20, 2022 10.12 10.31 10.06 10.25 667,743 +0.13(+1.24%)
Jul 19, 2022 9.894 10.28 9.882 10.12 1,203,076 +0.31(+3.13%)
Jul 18, 2022 9.886 9.981 9.734 9.815 931,153 -0.03(-0.32%)
Jul 15, 2022 9.941 9.973 9.610 9.847 957,158 +0.14(+1.46%)
Jul 14, 2022 9.705 9.760 9.562 9.705 650,928 -0.13(-1.28%)
Jul 13, 2022 9.681 9.929 9.681 9.831 1,058,201 +0.05(+0.48%)
Jul 12, 2022 9.705 9.965 9.705 9.784 908,049 +0.03(+0.32%)
Jul 11, 2022 9.878 9.910 9.713 9.752 602,309 -0.13(-1.28%)
Jul 08, 2022 9.823 9.918 9.709 9.878 762,080 +0.10(+1.05%)
Jul 07, 2022 9.800 9.894 9.740 9.776 526,165 +0.07(+0.73%)
Jul 06, 2022 9.847 9.949 9.642 9.705 811,845 -0.14(-1.44%)
Jul 05, 2022 9.855 9.855 9.638 9.847 1,010,802 -0.12(-1.19%)
Jul 01, 2022 9.571 9.996 9.571 9.965 930,271 +0.33(+3.43%)
Jun 30, 2022 9.461 9.673 9.399 9.634 938,309 +0.04(+0.41%)
Jun 29, 2022 9.736 9.815 9.520 9.595 972,132 -0.20(-2.09%)
Jun 28, 2022 10.04 10.07 9.754 9.800 1,271,688 -0.11(-1.16%)
Jun 27, 2022 9.945 10.03 9.853 9.914 1,125,150 +0.03(+0.31%)
Jun 24, 2022 9.554 10.01 9.554 9.884 1,716,997 +0.39(+4.12%)
Jun 23, 2022 9.393 9.562 9.340 9.493 970,894 +0.17(+1.81%)
Jun 22, 2022 9.102 9.409 9.067 9.324 1,118,909 +0.15(+1.67%)
Jun 21, 2022 9.056 9.347 8.994 9.171 1,361,405 +0.29(+3.28%)
Jun 17, 2022 8.742 8.957 8.566 8.880 1,435,735 +0.18(+2.02%)
Jun 16, 2022 8.980 8.980 8.589 8.704 1,861,539 -0.47(-5.10%)
Jun 15, 2022 9.179 9.347 8.903 9.171 1,600,728 +0.08(+0.84%)
Jun 14, 2022 9.248 9.301 9.003 9.095 1,791,965 -0.31(-3.26%)
Jun 13, 2022 10.33 10.33 9.332 9.401 2,094,359 -1.13(-10.70%)
Jun 10, 2022 10.65 10.67 10.45 10.53 755,353 -0.18(-1.72%)
Jun 09, 2022 10.92 10.96 10.69 10.71 767,470 -0.19(-1.76%)
Jun 08, 2022 10.97 11.01 10.79 10.90 1,117,682 -0.14(-1.25%)
Jun 07, 2022 11.01 11.06 10.95 11.04 676,269 +0.02(+0.21%)
Jun 06, 2022 11.12 11.16 10.99 11.02 676,594 -0.05(-0.49%)
Jun 03, 2022 11.22 11.22 11.06 11.07 691,051 -0.16(-1.43%)
Jun 02, 2022 11.20 11.25 11.09 11.23 526,003 +0.02(+0.21%)
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.