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 )

6.780 -0.110 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2013 4.553 4.553 4.481 4.518 5,206,207 -0.04(-0.83%)
Jul 30, 2013 4.512 4.611 4.501 4.556 1,488,412 +0.05(+1.15%)
Jul 29, 2013 4.536 4.553 4.457 4.505 912,226 -0.02(-0.38%)
Jul 26, 2013 4.508 4.539 4.457 4.522 640,594 -0.01(-0.15%)
Jul 25, 2013 4.470 4.539 4.446 4.529 1,119,806 +0.03(+0.77%)
Jul 24, 2013 4.491 4.525 4.463 4.494 1,019,448 +0.01(+0.15%)
Jul 23, 2013 4.515 4.536 4.477 4.487 1,034,474 -0.01(-0.31%)
Jul 22, 2013 4.471 4.518 4.470 4.501 789,896 +0.01(+0.31%)
Jul 19, 2013 4.463 4.491 4.436 4.487 984,367 +0.03(+0.69%)
Jul 18, 2013 4.484 4.497 4.446 4.457 643,787 -0.02(-0.54%)
Jul 17, 2013 4.487 4.503 4.446 4.481 847,701 -0.03(-0.61%)
Jul 16, 2013 4.436 4.508 4.384 4.508 1,535,573 +0.05(+1.08%)
Jul 15, 2013 4.374 4.463 4.343 4.460 1,178,396 +0.07(+1.65%)
Jul 12, 2013 4.439 4.443 4.288 4.388 1,341,340 -0.04(-1.01%)
Jul 11, 2013 4.429 4.460 4.357 4.432 1,018,994 +0.03(+0.78%)
Jul 10, 2013 4.364 4.408 4.305 4.398 1,360,310 +0.01(+0.16%)
Jul 09, 2013 4.336 4.404 4.278 4.391 1,697,874 +0.05(+1.19%)
Jul 08, 2013 4.309 4.401 4.298 4.340 1,596,823 +0.04(+0.88%)
Jul 05, 2013 4.453 4.453 4.247 4.302 1,676,450 -0.10(-2.34%)
Jul 03, 2013 4.539 4.539 4.305 4.405 1,267,797 -0.15(-3.32%)
Jul 02, 2013 4.457 4.556 4.443 4.556 2,734,134 +0.11(+2.55%)
Jul 01, 2013 4.408 4.458 4.350 4.443 1,416,957 +0.04(+0.86%)
Jun 28, 2013 4.367 4.470 4.367 4.405 2,773,597 +0.01(+0.16%)
Jun 26, 2013 4.353 4.430 4.316 4.398 1,978,910 -0.00(-0.08%)
Jun 25, 2013 4.422 4.484 4.346 4.401 3,440,286 +0.03(+0.71%)
Jun 24, 2013 4.470 4.470 4.350 4.371 4,565,569 -0.13(-2.83%)
Jun 21, 2013 4.529 4.573 4.450 4.498 26,833,538 -0.17(-3.54%)
Jun 20, 2013 5.007 5.036 4.628 4.663 4,308,612 -0.43(-8.38%)
Jun 19, 2013 5.306 5.306 5.055 5.089 1,639,706 -0.30(-5.55%)
Jun 18, 2013 5.357 6.413 5.055 5.388 2,281,534 -0.09(-1.63%)
Jun 17, 2013 5.543 5.543 5.467 5.478 95,016 -0.02(-0.38%)
Jun 14, 2013 5.447 5.529 5.433 5.498 161,260 +0.08(+1.40%)
Jun 13, 2013 5.433 5.516 5.402 5.423 331,939 +0.01(+0.19%)
Jun 12, 2013 5.536 5.536 5.368 5.412 261,043 -0.07(-1.32%)
Jun 11, 2013 5.498 5.540 5.450 5.485 58,673 -0.05(-0.93%)
Jun 10, 2013 5.626 5.626 5.529 5.536 33,076 -0.07(-1.29%)
Jun 07, 2013 5.581 5.633 5.461 5.608 115,803 +0.02(+0.37%)
Jun 06, 2013 5.447 5.626 5.419 5.588 98,570 +0.15(+2.78%)
Jun 05, 2013 5.485 5.529 5.423 5.437 71,745 -0.06(-1.06%)
Jun 04, 2013 5.571 5.588 5.488 5.495 142,889 -0.08(-1.42%)
Jun 03, 2013 5.567 5.616 5.502 5.574 285,343 +0.00(+0.00%)
May 31, 2013 5.653 5.756 5.543 5.574 164,793 -0.12(-2.11%)
May 30, 2013 5.746 5.784 5.629 5.694 86,693 -0.06(-0.96%)
May 29, 2013 5.777 5.787 5.633 5.749 240,052 -0.02(-0.42%)
May 28, 2013 5.822 5.884 5.746 5.774 282,903 -0.00(-0.06%)
May 24, 2013 5.818 5.818 5.746 5.777 66,743 -0.04(-0.71%)
May 23, 2013 5.708 5.825 5.708 5.818 64,074 +0.06(+0.95%)
May 22, 2013 5.794 5.818 5.718 5.763 118,400 -0.04(-0.77%)
May 21, 2013 5.760 5.808 5.746 5.808 134,811 +0.02(+0.36%)
May 20, 2013 5.839 5.842 5.736 5.787 124,935 -0.05(-0.88%)
May 17, 2013 5.780 5.839 5.705 5.839 371,621 +0.09(+1.62%)
May 16, 2013 5.804 5.842 5.663 5.746 239,723 -0.08(-1.30%)
May 15, 2013 5.804 5.897 5.736 5.822 255,011 +0.02(+0.36%)
May 13, 2013 5.732 5.804 5.732 5.801 101,109 +0.01(+0.24%)
May 10, 2013 5.811 5.811 5.708 5.787 77,864 -0.01(-0.18%)
May 09, 2013 5.811 5.839 5.767 5.798 164,433 -0.01(-0.24%)
May 08, 2013 5.801 5.829 5.748 5.811 106,294 +0.02(+0.42%)
May 07, 2013 5.760 5.849 5.732 5.787 160,571 +0.06(+1.08%)
May 06, 2013 5.705 5.756 5.690 5.725 60,680 +0.01(+0.24%)
May 03, 2013 5.725 5.743 5.691 5.712 77,800 -0.01(-0.18%)
May 02, 2013 5.657 5.732 5.624 5.722 99,364 +0.08(+1.46%)
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.