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 )

6.410 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 9.633 9.744 9.507 9.584 1,042,424 -0.05(-0.51%)
Mar 30, 2021 9.570 9.716 9.493 9.633 940,544 +0.15(+1.55%)
Mar 29, 2021 9.425 9.615 9.425 9.486 1,141,711 +0.01(+0.14%)
Mar 26, 2021 9.683 9.704 9.329 9.472 1,744,123 -0.16(-1.63%)
Mar 25, 2021 9.431 9.670 9.254 9.629 2,208,060 +0.18(+1.87%)
Mar 24, 2021 9.561 9.772 9.411 9.452 1,278,802 -0.01(-0.07%)
Mar 23, 2021 9.609 9.758 9.340 9.459 1,424,845 -0.25(-2.53%)
Mar 22, 2021 9.813 9.860 9.643 9.704 923,254 -0.03(-0.28%)
Mar 19, 2021 9.643 9.888 9.540 9.731 2,276,157 +0.20(+2.07%)
Mar 18, 2021 9.908 9.908 9.500 9.534 1,616,228 -0.31(-3.18%)
Mar 17, 2021 9.881 9.942 9.711 9.847 1,876,556 +0.01(+0.07%)
Mar 16, 2021 9.724 9.874 9.615 9.840 5,850,355 -0.38(-3.73%)
Mar 15, 2021 10.05 10.25 9.976 10.22 470,643 +0.17(+1.69%)
Mar 12, 2021 9.963 10.15 9.952 10.05 568,451 +0.12(+1.17%)
Mar 11, 2021 10.01 10.06 9.847 9.935 357,383 +0.03(+0.27%)
Mar 10, 2021 9.858 10.07 9.806 9.908 489,441 +0.21(+2.18%)
Mar 09, 2021 9.779 9.901 9.629 9.697 704,648 -0.05(-0.49%)
Mar 08, 2021 9.643 9.854 9.534 9.745 851,122 +0.18(+1.92%)
Mar 05, 2021 9.500 9.561 9.023 9.561 528,655 +0.22(+2.33%)
Mar 04, 2021 9.772 9.772 9.071 9.343 1,056,119 -0.39(-4.06%)
Mar 03, 2021 9.629 9.854 9.561 9.738 651,459 +0.11(+1.13%)
Mar 02, 2021 9.622 9.711 9.431 9.629 567,360 +0.00(+0.00%)
Mar 01, 2021 9.581 9.711 9.486 9.629 437,514 +0.22(+2.39%)
Feb 26, 2021 9.248 9.520 9.125 9.404 560,962 +0.16(+1.69%)
Feb 25, 2021 9.724 9.738 9.207 9.248 549,783 -0.39(-4.03%)
Feb 24, 2021 9.534 9.731 9.534 9.636 435,151 +0.19(+2.02%)
Feb 23, 2021 9.466 9.534 9.241 9.445 535,130 +0.00(+0.00%)
Feb 22, 2021 9.500 9.786 9.397 9.445 559,839 -0.10(-1.00%)
Feb 19, 2021 9.302 9.787 9.254 9.540 624,988 +0.30(+3.24%)
Feb 18, 2021 9.180 9.670 9.071 9.241 661,677 +0.16(+1.72%)
Feb 17, 2021 9.275 9.275 8.893 9.084 622,376 -0.20(-2.13%)
Feb 16, 2021 9.111 9.363 9.023 9.282 570,899 +0.35(+3.97%)
Feb 12, 2021 8.812 9.018 8.771 8.928 283,712 +0.14(+1.55%)
Feb 11, 2021 8.757 8.914 8.621 8.791 447,536 +0.07(+0.86%)
Feb 10, 2021 8.662 8.839 8.560 8.716 520,601 +0.26(+3.06%)
Feb 09, 2021 8.560 8.580 8.321 8.458 400,774 -0.10(-1.19%)
Feb 08, 2021 8.376 8.648 8.366 8.560 470,199 +0.27(+3.29%)
Feb 05, 2021 8.192 8.430 8.158 8.287 817,948 +0.12(+1.42%)
Feb 04, 2021 8.144 8.234 8.131 8.172 642,964 +0.14(+1.69%)
Feb 03, 2021 8.219 8.274 7.974 8.035 366,948 -0.01(-0.17%)
Feb 02, 2021 7.892 8.070 7.865 8.049 345,931 +0.22(+2.78%)
Feb 01, 2021 7.777 7.906 7.709 7.831 368,252 +0.12(+1.59%)
Jan 29, 2021 7.818 7.944 7.702 7.709 339,074 -0.20(-2.58%)
Jan 28, 2021 7.818 7.954 7.722 7.913 281,869 +0.13(+1.66%)
Jan 27, 2021 7.933 7.933 7.600 7.784 461,475 -0.18(-2.22%)
Jan 26, 2021 8.110 8.165 7.954 7.961 310,431 -0.10(-1.18%)
Jan 25, 2021 8.185 8.253 8.008 8.056 311,905 -0.21(-2.55%)
Jan 22, 2021 8.042 8.274 8.001 8.267 255,223 +0.14(+1.76%)
Jan 21, 2021 8.178 8.274 8.008 8.124 327,016 -0.09(-1.08%)
Jan 20, 2021 8.172 8.240 8.083 8.213 193,354 +0.05(+0.67%)
Jan 19, 2021 8.192 8.260 8.042 8.158 303,516 +0.03(+0.34%)
Jan 15, 2021 8.247 8.247 8.124 8.131 339,514 -0.03(-0.42%)
Jan 14, 2021 8.178 8.226 8.148 8.165 370,063 +0.03(+0.33%)
Jan 13, 2021 8.144 8.294 8.110 8.138 255,383 +0.05(+0.59%)
Jan 12, 2021 8.063 8.104 7.988 8.090 197,605 +0.04(+0.51%)
Jan 11, 2021 7.899 8.151 7.899 8.049 216,295 +0.07(+0.94%)
Jan 08, 2021 8.035 8.056 7.804 7.974 261,537 -0.06(-0.76%)
Jan 07, 2021 8.213 8.226 7.933 8.035 277,043 -0.17(-2.07%)
Jan 06, 2021 7.913 8.321 7.831 8.206 438,600 +0.46(+5.89%)
Jan 05, 2021 7.811 7.865 7.702 7.749 365,076 -0.03(-0.44%)
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.