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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2022 10.83 11.02 11.00 439,182 +0.12(+1.10%)
Jan 28, 2022 10.75 10.88 10.59 10.88 785,356 +0.10(+0.90%)
Jan 27, 2022 10.91 11.06 10.74 10.79 588,762 -0.02(-0.14%)
Jan 26, 2022 11.01 11.07 10.77 10.80 768,952 -0.04(-0.35%)
Jan 25, 2022 10.56 10.90 10.38 10.84 1,149,121 +0.20(+1.90%)
Jan 24, 2022 10.56 10.67 10.10 10.64 1,785,306 -0.01(-0.14%)
Jan 21, 2022 10.64 10.80 10.58 10.65 905,513 -0.08(-0.70%)
Jan 20, 2022 10.92 11.01 10.71 10.73 622,163 -0.19(-1.72%)
Jan 19, 2022 11.21 11.23 10.90 10.91 683,072 -0.24(-2.15%)
Jan 18, 2022 11.24 11.28 11.14 11.15 461,893 -0.10(-0.86%)
Jan 14, 2022 11.25 0 -0.01(-0.07%)
Jan 13, 2022 11.31 11.37 11.24 11.26 491,422 -0.01(-0.07%)
Jan 12, 2022 11.21 11.29 11.16 11.27 583,037 +0.06(+0.53%)
Jan 11, 2022 11.16 11.26 11.11 11.21 495,843 +0.04(+0.40%)
Jan 10, 2022 11.05 11.18 11.04 11.16 658,230 +0.11(+1.02%)
Jan 07, 2022 10.97 11.10 10.95 11.05 327,508 +0.07(+0.68%)
Jan 06, 2022 11.01 11.06 10.94 10.97 587,097 +0.04(+0.41%)
Jan 05, 2022 11.06 11.15 10.91 10.93 460,390 -0.12(-1.09%)
Jan 04, 2022 11.12 11.22 11.03 11.05 633,455 +0.00(+0.00%)
Jan 03, 2022 10.91 11.14 10.87 11.05 611,300 +0.16(+1.44%)
Dec 31, 2021 10.81 10.92 10.79 10.89 780,947 +0.04(+0.41%)
Dec 30, 2021 10.97 11.09 10.85 10.85 566,715 -0.06(-0.55%)
Dec 29, 2021 10.91 10.95 10.83 10.91 604,964 +0.01(+0.07%)
Dec 28, 2021 10.97 11.07 10.90 10.90 633,536 -0.06(-0.53%)
Dec 27, 2021 10.84 10.97 10.67 10.96 863,587 +0.17(+1.56%)
Dec 23, 2021 10.81 10.91 10.76 10.79 419,372 +0.04(+0.34%)
Dec 22, 2021 10.63 10.81 10.61 10.75 616,273 +0.16(+1.52%)
Dec 21, 2021 10.24 10.66 10.24 10.59 793,947 +0.45(+4.47%)
Dec 20, 2021 10.24 10.24 9.876 10.14 1,295,811 -0.15(-1.49%)
Dec 17, 2021 10.28 10.41 10.14 10.29 3,657,562 +0.01(+0.07%)
Dec 16, 2021 10.48 10.54 10.21 10.29 1,108,242 -0.12(-1.20%)
Dec 15, 2021 10.39 10.48 10.14 10.41 885,642 +0.02(+0.21%)
Dec 14, 2021 10.50 10.67 10.38 10.39 857,221 -0.12(-1.11%)
Dec 13, 2021 10.74 10.74 10.40 10.51 1,171,827 -0.24(-2.25%)
Dec 10, 2021 11.00 11.04 10.71 10.75 498,791 -0.23(-2.07%)
Dec 09, 2021 10.99 11.02 10.91 10.97 426,819 -0.09(-0.79%)
Dec 08, 2021 11.11 11.21 11.05 11.06 511,448 -0.05(-0.46%)
Dec 07, 2021 11.13 11.22 11.10 11.11 416,748 +0.04(+0.33%)
Dec 06, 2021 10.93 11.19 10.85 11.08 426,683 +0.23(+2.16%)
Dec 03, 2021 11.05 11.05 10.76 10.84 561,160 -0.16(-1.46%)
Dec 02, 2021 10.72 11.06 10.67 11.00 591,482 +0.36(+3.37%)
Dec 01, 2021 10.97 11.07 10.62 10.64 798,191 -0.12(-1.15%)
Nov 30, 2021 10.97 11.03 10.66 10.77 964,428 -0.29(-2.65%)
Nov 29, 2021 11.23 11.29 11.00 11.06 646,869 -0.01(-0.07%)
Nov 26, 2021 11.21 11.24 10.89 11.07 678,307 -0.23(-2.07%)
Nov 24, 2021 11.30 11.37 11.26 11.30 360,294 -0.02(-0.19%)
Nov 23, 2021 11.35 11.41 11.30 11.32 385,197 -0.02(-0.19%)
Nov 22, 2021 11.33 11.41 11.27 11.35 509,046 +0.07(+0.58%)
Nov 19, 2021 11.27 11.30 11.17 11.28 380,839 -0.07(-0.58%)
Nov 18, 2021 11.37 11.35 11.30 11.35 390,328 +0.01(+0.06%)
Nov 17, 2021 11.45 11.46 11.26 11.34 527,854 -0.15(-1.27%)
Nov 16, 2021 11.67 11.67 11.47 11.49 613,067 -0.20(-1.75%)
Nov 15, 2021 11.70 11.84 11.65 11.69 661,784 +0.06(+0.50%)
Nov 12, 2021 11.71 11.73 11.63 11.63 243,472 -0.10(-0.81%)
Nov 11, 2021 11.69 11.76 11.60 11.73 409,597 +0.11(+0.94%)
Nov 10, 2021 11.63 11.60 11.62 523,641 -0.01(-0.06%)
Nov 09, 2021 11.60 11.70 11.57 11.62 449,786 +0.01(+0.13%)
Nov 08, 2021 11.67 11.70 11.56 11.61 561,764 +0.02(+0.19%)
Nov 05, 2021 11.29 11.60 11.21 11.59 602,404 +0.40(+3.53%)
Nov 04, 2021 11.47 11.52 11.18 11.19 685,777 -0.26(-2.30%)
Nov 03, 2021 11.41 11.70 11.42 11.46 661,750 +0.01(+0.13%)
Nov 02, 2021 11.54 11.64 11.35 11.44 523,881 -0.18(-1.57%)
Nov 01, 2021 11.54 11.63 11.49 11.62 300,413 +0.20(+1.73%)
Oct 29, 2021 11.49 11.51 11.36 11.43 331,239 -0.06(-0.51%)
Oct 28, 2021 11.52 11.55 11.38 11.49 400,659 -0.05(-0.44%)
Oct 27, 2021 11.57 11.60 11.50 11.54 335,910 -0.03(-0.25%)
Oct 26, 2021 11.62 11.55 11.57 389,329 -0.07(-0.63%)
Oct 25, 2021 11.57 11.66 11.54 11.64 420,706 +0.09(+0.76%)
Oct 22, 2021 11.60 11.64 11.52 11.55 295,922 -0.02(-0.19%)
Oct 21, 2021 11.59 11.62 11.54 11.57 359,989 +0.03(+0.25%)
Oct 20, 2021 11.49 11.59 11.44 11.54 386,122 +0.06(+0.51%)
Oct 19, 2021 11.56 11.57 11.47 11.49 373,929 +0.00(+0.00%)
Oct 18, 2021 11.35 11.53 11.35 11.49 682,800 +0.14(+1.23%)
Oct 15, 2021 11.59 11.62 11.34 11.35 536,913 -0.09(-0.77%)
Oct 14, 2021 11.39 11.55 11.35 11.43 425,839 +0.08(+0.71%)
Oct 13, 2021 11.31 11.38 11.24 11.35 335,451 +0.07(+0.58%)
Oct 12, 2021 11.23 11.37 11.19 11.29 305,208 +0.10(+0.92%)
Oct 11, 2021 11.19 11.29 11.16 11.19 276,529 +0.02(+0.20%)
Oct 08, 2021 11.12 11.24 11.11 11.16 224,332 +0.04(+0.39%)
Oct 07, 2021 11.26 11.31 11.11 11.12 374,159 -0.09(-0.78%)
Oct 06, 2021 11.14 11.22 11.02 11.21 307,362 +0.04(+0.39%)
Oct 05, 2021 11.21 11.27 11.07 11.16 330,244 -0.01(-0.07%)
Oct 04, 2021 11.26 11.35 11.12 11.17 423,145 -0.07(-0.65%)
Oct 01, 2021 11.05 11.24 11.05 11.24 347,425 +0.21(+1.92%)
Sep 30, 2021 11.16 11.19 11.03 11.03 453,457 -0.10(-0.92%)
Sep 29, 2021 11.14 11.19 11.02 11.13 356,335 +0.02(+0.20%)
Sep 28, 2021 11.23 11.23 11.08 11.11 542,799 -0.09(-0.83%)
Sep 27, 2021 11.13 11.32 11.13 11.21 477,858 +0.10(+0.90%)
Sep 24, 2021 11.08 11.17 11.06 11.11 370,401 -0.02(-0.19%)
Sep 23, 2021 11.08 11.19 11.07 11.13 375,583 +0.06(+0.58%)
Sep 22, 2021 11.01 11.14 11.00 11.06 394,499 +0.13(+1.18%)
Sep 21, 2021 10.97 11.03 10.89 10.93 414,860 +0.03(+0.26%)
Sep 20, 2021 10.84 10.93 10.71 10.90 743,606 -0.09(-0.85%)
Sep 17, 2021 11.11 11.19 10.98 11.00 2,198,189 -0.12(-1.09%)
Sep 16, 2021 11.23 11.29 11.11 11.12 566,986 -0.04(-0.38%)
Sep 15, 2021 11.07 11.18 11.07 11.16 356,889 +0.09(+0.77%)
Sep 14, 2021 11.22 11.22 11.06 11.08 343,485 -0.09(-0.83%)
Sep 13, 2021 11.11 11.18 11.05 11.17 518,589 +0.12(+1.10%)
Sep 10, 2021 11.28 11.28 11.03 11.05 432,742 -0.19(-1.72%)
Sep 09, 2021 11.20 11.39 11.19 11.24 593,281 +0.04(+0.38%)
Sep 08, 2021 11.29 11.36 11.18 11.20 550,937 -0.10(-0.89%)
Sep 07, 2021 11.36 11.48 11.30 11.30 537,638 -0.04(-0.38%)
Sep 03, 2021 11.31 11.37 11.27 11.34 371,396 +0.01(+0.06%)
Sep 02, 2021 11.29 11.38 11.26 11.33 454,402 +0.05(+0.44%)
Sep 01, 2021 11.30 11.37 11.23 11.28 627,911 +0.00(+0.00%)
Aug 31, 2021 11.21 11.36 11.20 11.28 571,637 +0.06(+0.57%)
Aug 30, 2021 11.31 11.31 11.16 11.22 898,329 +0.07(+0.64%)
Aug 27, 2021 10.97 11.19 10.97 11.15 418,758 +0.21(+1.89%)
Aug 26, 2021 11.07 11.10 10.94 10.94 368,773 -0.12(-1.10%)
Aug 25, 2021 11.05 11.13 10.99 11.06 414,955 +0.03(+0.26%)
Aug 24, 2021 11.01 11.10 10.99 11.03 498,257 +0.04(+0.39%)
Aug 23, 2021 10.75 11.04 10.75 10.99 791,213 +0.16(+1.52%)
Aug 20, 2021 10.58 10.86 10.49 10.83 790,443 +0.17(+1.61%)
Aug 19, 2021 10.79 10.87 10.55 10.65 867,449 -0.14(-1.32%)
Aug 18, 2021 10.81 11.01 10.73 10.80 1,228,280 -0.01(-0.13%)
Aug 17, 2021 10.81 10.83 10.69 10.81 653,249 +0.00(+0.00%)
Aug 16, 2021 10.50 10.93 10.44 10.81 1,648,763 +0.22(+2.09%)
Aug 13, 2021 10.54 10.64 10.50 10.59 342,573 +0.10(+0.95%)
Aug 12, 2021 10.54 10.57 10.40 10.49 516,480 -0.04(-0.34%)
Aug 11, 2021 10.63 10.63 10.48 10.53 388,349 -0.05(-0.47%)
Aug 10, 2021 10.42 10.60 10.33 10.58 559,066 +0.16(+1.51%)
Aug 09, 2021 10.42 10.48 10.32 10.42 508,140 -0.04(-0.41%)
Aug 06, 2021 10.60 10.61 10.40 10.46 373,813 +0.05(+0.48%)
Aug 05, 2021 10.33 10.53 10.30 10.41 525,563 +0.11(+1.11%)
Aug 04, 2021 10.43 10.63 10.24 10.30 633,978 -0.09(-0.83%)
Aug 03, 2021 10.47 10.50 10.20 10.38 804,412 -0.07(-0.68%)
Aug 02, 2021 10.83 10.96 10.42 10.45 1,460,175 -0.33(-3.05%)
Jul 30, 2021 11.04 11.13 10.69 10.78 668,752 -0.21(-1.89%)
Jul 29, 2021 10.99 11.11 10.90 10.99 811,381 +0.04(+0.39%)
Jul 28, 2021 10.89 10.98 10.78 10.95 476,567 +0.10(+0.92%)
Jul 27, 2021 10.76 10.86 10.65 10.85 337,778 -0.04(-0.39%)
Jul 26, 2021 10.73 10.95 10.73 10.89 517,984 +0.12(+1.13%)
Jul 23, 2021 10.78 10.81 10.68 10.77 343,574 +0.11(+1.07%)
Jul 22, 2021 10.78 10.80 10.60 10.65 380,552 -0.09(-0.87%)
Jul 21, 2021 10.75 10.86 10.70 10.75 667,716 +0.06(+0.54%)
Jul 20, 2021 10.43 10.81 10.37 10.69 964,111 +0.27(+2.61%)
Jul 19, 2021 10.53 10.58 10.23 10.42 804,117 -0.30(-2.80%)
Jul 16, 2021 10.78 10.84 10.60 10.72 719,646 +0.03(+0.27%)
Jul 15, 2021 10.70 10.74 10.53 10.69 687,522 +0.06(+0.61%)
Jul 14, 2021 10.68 10.79 10.58 10.63 531,630 -0.06(-0.60%)
Jul 13, 2021 10.93 10.93 10.63 10.69 771,491 -0.25(-2.29%)
Jul 12, 2021 10.73 10.97 10.64 10.94 1,011,896 +0.21(+2.00%)
Jul 09, 2021 10.45 10.73 10.38 10.73 854,403 +0.40(+3.88%)
Jul 08, 2021 10.30 10.48 10.08 10.33 711,935 -0.09(-0.82%)
Jul 07, 2021 10.64 10.72 10.39 10.41 883,429 -0.26(-2.48%)
Jul 06, 2021 10.62 10.68 10.47 10.68 1,011,243 +0.08(+0.74%)
Jul 02, 2021 10.73 10.77 10.53 10.60 640,873 -0.10(-0.94%)
Jul 01, 2021 10.53 10.79 10.47 10.70 696,356 +0.19(+1.84%)
Jun 30, 2021 10.43 10.52 10.40 10.50 719,130 +0.04(+0.41%)
Jun 29, 2021 10.57 10.66 10.46 10.46 770,365 -0.10(-0.95%)
Jun 28, 2021 10.61 10.72 10.40 10.56 1,154,485 +0.02(+0.20%)
Jun 25, 2021 10.69 10.74 10.52 10.54 2,135,721 -0.10(-0.98%)
Jun 24, 2021 10.62 10.66 10.56 10.65 911,079 +0.10(+0.99%)
Jun 23, 2021 10.48 10.60 10.38 10.54 1,242,824 +0.08(+0.80%)
Jun 22, 2021 10.33 10.50 10.26 10.46 1,246,985 +0.13(+1.22%)
Jun 21, 2021 10.27 10.46 10.24 10.33 2,762,602 +0.24(+2.35%)
Jun 18, 2021 10.69 10.74 10.09 10.09 8,911,903 -1.30(-11.40%)
Jun 17, 2021 11.74 11.85 11.30 11.39 625,330 -0.35(-2.97%)
Jun 16, 2021 11.63 11.80 11.58 11.74 600,266 +0.04(+0.36%)
Jun 15, 2021 11.84 11.84 11.59 11.70 547,735 -0.12(-1.00%)
Jun 14, 2021 11.69 11.86 11.69 11.82 474,249 +0.13(+1.07%)
Jun 11, 2021 11.61 11.69 11.50 11.69 439,719 +0.10(+0.90%)
Jun 10, 2021 11.78 11.78 11.51 11.59 513,753 -0.15(-1.25%)
Jun 09, 2021 11.70 11.80 11.63 11.74 631,409 +0.10(+0.90%)
Jun 08, 2021 11.61 11.67 11.54 11.63 501,669 +0.10(+0.91%)
Jun 07, 2021 11.23 11.57 11.23 11.53 634,249 +0.29(+2.61%)
Jun 04, 2021 11.14 11.27 11.09 11.23 697,553 +0.15(+1.32%)
Jun 03, 2021 10.97 11.14 10.90 11.09 828,503 +0.11(+1.02%)
Jun 02, 2021 10.90 11.00 10.88 10.97 459,287 +0.15(+1.35%)
Jun 01, 2021 10.67 10.85 10.64 10.83 474,294 +0.23(+2.18%)
May 28, 2021 10.65 10.67 10.51 10.60 293,500 +0.04(+0.40%)
May 27, 2021 10.58 10.65 10.53 10.55 495,286 +0.03(+0.33%)
May 26, 2021 10.45 10.58 10.39 10.52 373,399 +0.10(+0.94%)
May 25, 2021 10.69 10.74 10.41 10.42 502,464 -0.24(-2.29%)
May 24, 2021 10.58 10.68 10.51 10.67 412,881 +0.09(+0.86%)
May 21, 2021 10.60 10.61 10.50 10.58 317,660 +0.05(+0.46%)
May 20, 2021 10.48 10.55 10.37 10.53 298,393 +0.07(+0.67%)
May 19, 2021 10.31 10.46 10.19 10.46 387,637 +0.01(+0.07%)
May 18, 2021 10.46 10.57 10.37 10.45 372,368 +0.06(+0.54%)
May 17, 2021 10.29 10.40 10.23 10.39 335,264 +0.03(+0.27%)
May 14, 2021 10.35 10.38 10.25 10.37 464,809 +0.13(+1.30%)
May 13, 2021 9.856 10.23 9.856 10.23 724,406 +0.41(+4.20%)
May 12, 2021 10.27 10.27 9.779 9.821 1,030,187 -0.49(-4.74%)
May 11, 2021 10.32 10.35 10.03 10.31 666,947 -0.13(-1.27%)
May 10, 2021 10.51 10.58 10.41 10.44 613,842 -0.08(-0.73%)
May 07, 2021 10.42 10.56 10.42 10.52 415,317 +0.03(+0.27%)
May 06, 2021 10.47 10.52 10.36 10.49 508,391 +0.03(+0.27%)
May 05, 2021 10.40 10.48 10.25 10.46 571,113 +0.20(+1.97%)
May 04, 2021 10.32 10.37 10.16 10.26 634,986 -0.03(-0.27%)
May 03, 2021 10.42 10.42 10.24 10.29 571,003 -0.02(-0.20%)
Apr 30, 2021 10.31 10.39 10.29 10.31 825,026 -0.01(-0.07%)
Apr 29, 2021 10.32 10.43 10.21 10.32 478,286 +0.02(+0.20%)
Apr 28, 2021 10.19 10.30 10.17 10.30 435,156 +0.15(+1.45%)
Apr 27, 2021 10.00 10.17 10.00 10.15 336,322 +0.11(+1.11%)
Apr 26, 2021 10.08 10.24 10.01 10.04 765,967 +0.01(+0.07%)
Apr 23, 2021 9.947 10.11 9.947 10.03 436,778 +0.06(+0.63%)
Apr 22, 2021 10.03 10.14 9.933 9.968 493,992 -0.01(-0.07%)
Apr 21, 2021 9.695 9.982 9.612 9.975 507,870 +0.24(+2.51%)
Apr 20, 2021 9.835 9.863 9.647 9.730 869,344 -0.08(-0.78%)
Apr 19, 2021 10.05 10.09 9.723 9.807 663,096 -0.27(-2.64%)
Apr 16, 2021 10.14 10.16 10.01 10.07 395,835 -0.05(-0.48%)
Apr 15, 2021 10.07 10.12 9.860 10.12 651,445 +0.14(+1.40%)
Apr 14, 2021 9.933 10.10 9.895 9.982 499,373 +0.05(+0.49%)
Apr 13, 2021 9.758 9.996 9.727 9.933 849,041 +0.15(+1.57%)
Apr 12, 2021 9.702 9.800 9.654 9.779 721,652 +0.08(+0.79%)
Apr 09, 2021 9.716 9.751 9.640 9.702 538,994 -0.01(-0.07%)
Apr 08, 2021 9.640 9.723 9.500 9.709 622,168 +0.07(+0.72%)
Apr 07, 2021 9.647 9.689 9.563 9.640 823,276 +0.03(+0.29%)
Apr 06, 2021 9.709 9.751 9.605 9.612 695,271 -0.05(-0.51%)
Apr 05, 2021 9.744 9.765 9.598 9.661 942,403 -0.09(-0.93%)
Apr 01, 2021 9.668 9.765 9.563 9.751 906,340 +0.17(+1.75%)
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%)
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.