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 )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.314 6.314 6.314 0 +0.00(+0.00%)
Mar 28, 2018 6.243 6.319 6.222 6.314 168,670 +0.07(+1.15%)
Mar 27, 2018 6.213 6.278 6.163 6.243 241,891 +0.03(+0.56%)
Mar 26, 2018 6.213 6.228 6.168 6.208 162,172 +0.04(+0.73%)
Mar 23, 2018 6.223 6.263 6.163 6.163 191,848 -0.04(-0.72%)
Mar 22, 2018 6.228 6.293 6.188 6.208 238,474 -0.04(-0.72%)
Mar 21, 2018 6.293 6.300 6.240 6.253 170,045 -0.02(-0.40%)
Mar 20, 2018 6.353 6.353 6.278 6.278 135,530 -0.07(-1.10%)
Mar 19, 2018 6.323 6.353 6.273 6.348 89,340 +0.02(+0.40%)
Mar 16, 2018 6.303 6.368 6.278 6.323 401,805 +0.02(+0.24%)
Mar 15, 2018 6.373 6.373 6.283 6.308 151,346 -0.05(-0.79%)
Mar 14, 2018 6.288 6.378 6.263 6.358 227,043 +0.07(+1.11%)
Mar 13, 2018 6.373 6.383 6.283 6.288 184,357 -0.07(-1.18%)
Mar 12, 2018 6.218 6.383 6.198 6.363 300,437 +0.17(+2.74%)
Mar 09, 2018 6.163 6.198 6.143 6.193 261,957 +0.03(+0.49%)
Mar 08, 2018 6.173 6.203 6.133 6.163 170,767 -0.01(-0.16%)
Mar 07, 2018 6.123 6.173 168,755 +0.00(+0.08%)
Mar 06, 2018 6.128 6.173 6.103 6.168 262,431 +0.04(+0.65%)
Mar 05, 2018 6.118 6.203 6.113 6.128 258,615 -0.03(-0.49%)
Mar 02, 2018 6.108 6.173 6.048 6.158 215,059 +0.01(+0.24%)
Mar 01, 2018 6.353 6.353 6.098 6.143 291,684 -0.01(-0.24%)
Feb 28, 2018 6.258 6.258 6.158 6.158 260,020 -0.09(-1.44%)
Feb 27, 2018 6.338 6.368 6.238 6.248 172,060 -0.08(-1.34%)
Feb 26, 2018 6.388 6.413 6.323 6.333 152,356 -0.03(-0.47%)
Feb 23, 2018 6.298 6.378 6.298 6.363 196,763 +0.07(+1.19%)
Feb 22, 2018 6.278 6.288 191,976 -0.01(-0.08%)
Feb 21, 2018 6.328 6.418 6.293 6.293 304,001 -0.03(-0.47%)
Feb 20, 2018 6.318 6.368 6.298 6.323 412,803 +0.00(+0.00%)
Feb 16, 2018 6.323 6.323 6.323 0 +0.05(+0.88%)
Feb 15, 2018 6.173 6.273 6.168 6.268 193,884 +0.09(+1.54%)
Feb 14, 2018 6.088 6.193 6.063 6.173 211,747 +0.04(+0.65%)
Feb 13, 2018 6.068 6.148 6.048 6.133 168,242 +0.06(+1.07%)
Feb 12, 2018 6.073 6.088 5.978 6.068 215,093 -0.00(-0.08%)
Feb 09, 2018 6.083 6.113 6.008 6.073 383,712 +0.04(+0.66%)
Feb 08, 2018 6.113 6.133 6.028 6.033 314,521 -0.09(-1.47%)
Feb 07, 2018 6.073 6.073 6.073 6.123 274,573 +0.05(+0.82%)
Feb 06, 2018 6.008 6.138 5.978 6.073 455,021 -0.05(-0.82%)
Feb 05, 2018 6.148 6.168 5.983 6.123 578,647 -0.06(-0.97%)
Feb 02, 2018 6.278 6.303 6.168 6.183 322,666 -0.10(-1.59%)
Feb 01, 2018 6.328 6.338 6.273 6.283 144,173 -0.05(-0.79%)
Jan 31, 2018 6.423 6.447 6.288 6.333 277,945 -0.07(-1.09%)
Jan 30, 2018 6.438 6.438 6.377 6.403 301,780 -0.04(-0.70%)
Jan 29, 2018 6.522 6.522 6.413 6.448 295,295 -0.09(-1.38%)
Jan 26, 2018 6.612 6.612 6.492 6.537 187,216 -0.06(-0.91%)
Jan 25, 2018 6.627 6.627 6.542 6.597 161,332 -0.02(-0.30%)
Jan 24, 2018 6.622 6.632 6.542 6.617 264,235 +0.00(+0.08%)
Jan 23, 2018 6.572 6.617 6.552 6.612 217,856 +0.03(+0.53%)
Jan 22, 2018 6.542 6.587 6.532 6.577 258,023 +0.04(+0.61%)
Jan 19, 2018 6.473 6.552 6.457 6.537 207,814 +0.05(+0.85%)
Jan 18, 2018 6.482 6.507 6.443 6.482 299,675 +0.01(+0.15%)
Jan 17, 2018 6.473 6.527 6.453 6.473 550,830 +0.03(+0.47%)
Jan 16, 2018 6.453 6.507 6.438 6.443 262,833 +0.00(+0.00%)
Jan 12, 2018 6.443 6.443 6.443 0 -0.02(-0.31%)
Jan 11, 2018 6.373 6.468 6.358 6.463 315,379 +0.10(+1.65%)
Jan 10, 2018 6.398 6.358 267,561 -0.00(-0.08%)
Jan 09, 2018 6.273 6.388 6.263 6.363 318,060 +0.09(+1.43%)
Jan 08, 2018 6.318 6.323 6.248 6.273 338,600 -0.02(-0.32%)
Jan 05, 2018 6.298 6.318 6.253 6.293 206,499 +0.02(+0.32%)
Jan 04, 2018 6.278 6.363 6.248 6.273 231,779 +0.00(+0.00%)
Jan 03, 2018 6.398 6.478 6.273 6.273 313,765 -0.12(-1.88%)
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.