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 )

6.920 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 10.22 10.24 9.995 10.01 583,594 -0.28(-2.72%)
Dec 28, 2023 10.44 10.47 10.27 10.29 511,251 -0.18(-1.75%)
Dec 27, 2023 10.49 10.54 10.42 10.48 577,511 +0.00(+0.00%)
Dec 26, 2023 10.32 10.53 10.31 10.48 376,970 +0.18(+1.73%)
Dec 22, 2023 10.42 10.51 10.26 10.30 588,937 -0.09(-0.90%)
Dec 21, 2023 10.23 10.39 10.19 10.39 553,200 +0.26(+2.59%)
Dec 20, 2023 10.22 10.50 10.13 10.13 558,034 -0.13(-1.28%)
Dec 19, 2023 10.07 10.29 10.01 10.26 521,450 +0.25(+2.53%)
Dec 18, 2023 10.12 10.20 10.00 10.01 627,058 -0.04(-0.37%)
Dec 15, 2023 10.31 10.31 9.958 10.05 2,016,115 -0.24(-2.37%)
Dec 14, 2023 10.25 10.40 10.17 10.29 913,360 +0.23(+2.33%)
Dec 13, 2023 9.691 10.09 9.625 10.06 764,177 +0.32(+3.28%)
Dec 12, 2023 9.738 9.878 9.653 9.738 648,777 +0.01(+0.10%)
Dec 11, 2023 9.522 9.756 9.512 9.728 703,260 +0.23(+2.47%)
Dec 08, 2023 9.353 9.541 9.288 9.494 311,032 +0.11(+1.20%)
Dec 07, 2023 9.128 9.390 9.118 9.381 395,678 +0.26(+2.88%)
Dec 06, 2023 9.437 9.625 9.100 9.118 662,765 -0.34(-3.57%)
Dec 05, 2023 9.437 9.573 9.400 9.456 474,409 -0.20(-2.04%)
Dec 04, 2023 9.644 9.738 9.597 9.653 452,101 -0.05(-0.48%)
Dec 01, 2023 9.428 9.709 9.381 9.700 532,127 +0.27(+2.89%)
Nov 30, 2023 9.390 9.512 9.362 9.428 423,325 +0.05(+0.50%)
Nov 29, 2023 9.381 9.526 9.372 9.381 375,812 +0.11(+1.21%)
Nov 28, 2023 9.259 9.311 9.148 9.269 243,011 -0.02(-0.20%)
Nov 27, 2023 9.325 9.325 9.231 9.287 295,855 -0.05(-0.50%)
Nov 24, 2023 9.372 9.390 9.306 9.334 124,411 -0.02(-0.20%)
Nov 22, 2023 9.372 9.419 9.311 9.353 236,984 +0.04(+0.40%)
Nov 21, 2023 9.419 9.475 9.306 9.315 349,803 -0.17(-1.78%)
Nov 20, 2023 9.475 9.512 9.348 9.484 520,614 +0.10(+1.10%)
Nov 17, 2023 9.353 9.419 9.297 9.381 375,215 +0.14(+1.52%)
Nov 16, 2023 9.578 9.625 9.231 9.240 492,610 -0.38(-3.90%)
Nov 15, 2023 9.475 9.625 9.390 9.616 506,198 +0.15(+1.59%)
Nov 14, 2023 9.203 9.475 9.203 9.466 542,431 +0.55(+6.21%)
Nov 13, 2023 8.912 8.959 8.851 8.912 364,040 -0.07(-0.73%)
Nov 10, 2023 9.072 9.081 8.954 8.978 440,033 -0.01(-0.10%)
Nov 09, 2023 9.203 9.222 8.968 8.987 308,584 -0.14(-1.54%)
Nov 08, 2023 9.109 9.175 9.006 9.128 255,991 -0.07(-0.71%)
Nov 07, 2023 9.137 9.222 9.048 9.193 411,301 +0.06(+0.62%)
Nov 06, 2023 9.353 9.372 9.123 9.137 395,785 -0.22(-2.31%)
Nov 03, 2023 9.240 9.531 9.208 9.353 836,641 +0.27(+3.00%)
Nov 02, 2023 8.799 9.081 8.753 9.081 698,981 +0.45(+5.22%)
Nov 01, 2023 8.565 8.673 8.471 8.631 379,591 +0.03(+0.33%)
Oct 31, 2023 8.396 8.621 8.386 8.602 552,669 +0.21(+2.46%)
Oct 30, 2023 8.434 8.480 8.218 8.396 404,594 +0.06(+0.67%)
Oct 27, 2023 8.518 8.565 8.218 8.340 438,717 -0.15(-1.77%)
Oct 26, 2023 8.368 8.617 8.368 8.490 784,846 +0.15(+1.80%)
Oct 25, 2023 8.452 8.499 8.232 8.340 746,115 -0.19(-2.20%)
Oct 24, 2023 8.499 8.659 8.448 8.527 422,959 +0.03(+0.33%)
Oct 23, 2023 8.602 8.696 8.490 8.499 684,628 -0.17(-1.95%)
Oct 20, 2023 8.649 8.785 8.556 8.668 798,401 +0.06(+0.65%)
Oct 19, 2023 8.818 8.874 8.607 8.612 410,632 -0.23(-2.65%)
Oct 18, 2023 8.987 8.987 8.783 8.846 493,304 -0.23(-2.58%)
Oct 17, 2023 9.015 9.100 8.992 9.081 556,395 +0.08(+0.94%)
Oct 16, 2023 8.790 9.006 8.706 8.996 678,841 +0.30(+3.45%)
Oct 13, 2023 8.912 8.987 8.673 8.696 470,538 -0.16(-1.80%)
Oct 12, 2023 8.865 8.865 8.734 8.856 422,880 -0.04(-0.42%)
Oct 11, 2023 8.781 8.907 8.738 8.893 386,010 +0.19(+2.16%)
Oct 10, 2023 8.612 8.738 8.602 8.706 357,587 +0.08(+0.87%)
Oct 09, 2023 8.462 8.645 8.462 8.631 384,181 +0.13(+1.55%)
Oct 06, 2023 8.424 8.659 8.405 8.499 373,749 -0.02(-0.22%)
Oct 05, 2023 8.237 8.565 8.237 8.518 497,617 +0.21(+2.48%)
Oct 04, 2023 8.377 8.377 8.115 8.312 462,422 -0.02(-0.23%)
Oct 03, 2023 8.537 8.560 8.223 8.330 698,747 -0.28(-3.27%)
Oct 02, 2023 8.865 8.865 8.593 8.612 718,931 -0.32(-3.57%)
Sep 29, 2023 9.006 9.114 8.893 8.931 560,977 +0.01(+0.11%)
Sep 28, 2023 8.809 8.996 8.696 8.921 700,717 +0.13(+1.49%)
Sep 27, 2023 8.854 8.894 8.690 8.790 695,471 -0.01(-0.10%)
Sep 26, 2023 8.890 8.971 8.799 8.799 526,093 -0.16(-1.82%)
Sep 25, 2023 8.971 9.008 8.944 8.962 425,461 -0.08(-0.90%)
Sep 22, 2023 8.998 9.121 8.962 9.044 473,311 +0.09(+1.01%)
Sep 21, 2023 9.334 9.334 8.944 8.953 611,531 -0.43(-4.63%)
Sep 20, 2023 9.533 9.574 9.388 9.388 418,077 -0.08(-0.86%)
Sep 19, 2023 9.452 9.588 9.438 9.470 433,821 +0.03(+0.29%)
Sep 18, 2023 9.497 9.551 9.429 9.443 514,682 -0.06(-0.67%)
Sep 15, 2023 9.343 9.533 9.334 9.506 751,970 +0.10(+1.06%)
Sep 14, 2023 9.424 9.486 9.361 9.406 372,971 +0.07(+0.78%)
Sep 13, 2023 9.406 9.461 9.334 9.334 475,651 -0.13(-1.34%)
Sep 12, 2023 9.461 9.560 9.443 9.461 417,532 -0.05(-0.48%)
Sep 11, 2023 9.497 9.524 9.431 9.506 366,063 +0.07(+0.77%)
Sep 08, 2023 9.397 9.506 9.370 9.433 285,634 +0.05(+0.48%)
Sep 07, 2023 9.288 9.415 9.279 9.388 440,068 +0.06(+0.68%)
Sep 06, 2023 9.388 9.420 9.257 9.325 412,699 -0.05(-0.58%)
Sep 05, 2023 9.388 9.452 9.307 9.379 414,210 -0.01(-0.10%)
Sep 01, 2023 9.506 9.578 9.325 9.388 498,036 +0.01(+0.10%)
Aug 31, 2023 9.479 9.524 9.370 9.379 540,032 -0.06(-0.67%)
Aug 30, 2023 9.343 9.488 9.288 9.443 606,341 +0.08(+0.87%)
Aug 29, 2023 9.125 9.361 9.071 9.361 450,357 +0.24(+2.68%)
Aug 28, 2023 8.944 9.148 8.944 9.116 453,980 +0.21(+2.34%)
Aug 25, 2023 8.908 9.008 8.804 8.908 349,965 +0.01(+0.10%)
Aug 24, 2023 8.899 9.062 8.863 8.899 362,615 -0.05(-0.51%)
Aug 23, 2023 8.745 8.967 8.736 8.944 365,439 +0.21(+2.39%)
Aug 22, 2023 8.844 8.890 8.736 8.736 537,314 -0.06(-0.72%)
Aug 21, 2023 8.763 8.835 8.622 8.799 829,080 +0.04(+0.41%)
Aug 18, 2023 8.573 8.813 8.500 8.763 881,588 -0.15(-1.73%)
Aug 17, 2023 8.953 9.035 8.854 8.917 488,868 -0.02(-0.20%)
Aug 16, 2023 9.017 9.115 8.926 8.935 425,029 -0.09(-1.00%)
Aug 15, 2023 9.261 9.270 8.971 9.026 785,887 -0.30(-3.21%)
Aug 14, 2023 9.461 9.461 9.311 9.325 382,493 -0.15(-1.63%)
Aug 11, 2023 9.443 9.488 9.397 9.479 353,443 +0.02(+0.19%)
Aug 10, 2023 9.560 9.624 9.402 9.461 394,802 -0.05(-0.48%)
Aug 09, 2023 9.560 9.633 9.497 9.506 483,256 -0.09(-0.94%)
Aug 08, 2023 9.560 9.606 9.415 9.597 472,079 -0.09(-0.94%)
Aug 07, 2023 9.633 9.714 9.569 9.687 582,730 +0.09(+0.94%)
Aug 04, 2023 9.542 9.688 9.542 9.597 488,632 +0.01(+0.09%)
Aug 03, 2023 9.452 9.687 9.406 9.588 1,101,016 +0.19(+2.03%)
Aug 02, 2023 9.379 9.506 9.171 9.397 1,202,749 -0.05(-0.58%)
Aug 01, 2023 9.660 9.660 9.424 9.452 759,098 -0.21(-2.16%)
Jul 31, 2023 9.742 9.805 9.578 9.660 468,841 -0.03(-0.28%)
Jul 28, 2023 9.597 9.733 9.533 9.687 504,500 +0.20(+2.10%)
Jul 27, 2023 9.660 9.687 9.433 9.488 415,739 -0.17(-1.78%)
Jul 26, 2023 9.506 9.687 9.506 9.660 533,956 +0.16(+1.72%)
Jul 25, 2023 9.569 9.642 9.479 9.497 535,816 -0.11(-1.13%)
Jul 24, 2023 9.705 9.859 9.569 9.606 696,144 -0.03(-0.28%)
Jul 21, 2023 9.914 9.959 9.633 9.633 405,415 -0.17(-1.76%)
Jul 20, 2023 9.986 9.986 9.687 9.805 734,732 -0.16(-1.64%)
Jul 19, 2023 9.968 10.15 9.877 9.968 783,573 +0.03(+0.27%)
Jul 18, 2023 9.723 9.968 9.723 9.941 989,351 +0.24(+2.52%)
Jul 17, 2023 9.606 9.714 9.533 9.696 624,674 +0.07(+0.75%)
Jul 14, 2023 9.569 9.651 9.525 9.624 454,803 -0.03(-0.28%)
Jul 13, 2023 9.452 9.714 9.433 9.651 720,879 +0.21(+2.21%)
Jul 12, 2023 9.805 9.832 9.320 9.443 1,346,950 -0.16(-1.70%)
Jul 11, 2023 9.506 9.607 9.465 9.606 384,425 +0.15(+1.63%)
Jul 10, 2023 9.171 9.452 9.162 9.452 625,516 +0.24(+2.56%)
Jul 07, 2023 8.971 9.298 8.971 9.216 614,475 +0.19(+2.11%)
Jul 06, 2023 9.107 9.116 8.844 9.026 934,778 -0.15(-1.68%)
Jul 05, 2023 9.189 9.270 9.070 9.180 758,018 +0.00(+0.00%)
Jul 03, 2023 9.134 9.216 9.071 9.180 393,758 -0.02(-0.20%)
Jun 30, 2023 9.279 9.287 9.162 9.198 587,125 +0.02(+0.20%)
Jun 29, 2023 9.134 9.239 9.035 9.180 810,641 +0.06(+0.70%)
Jun 28, 2023 9.046 9.142 8.993 9.116 710,168 +0.03(+0.29%)
Jun 27, 2023 8.994 9.125 8.897 9.090 725,011 +0.12(+1.37%)
Jun 26, 2023 8.740 9.016 8.722 8.967 775,528 +0.25(+2.81%)
Jun 23, 2023 8.775 8.854 8.696 8.722 1,097,412 -0.15(-1.68%)
Jun 22, 2023 8.950 8.959 8.810 8.871 641,311 -0.11(-1.17%)
Jun 21, 2023 8.871 9.020 8.812 8.976 728,635 +0.08(+0.89%)
Jun 20, 2023 8.862 8.924 8.766 8.897 596,462 +0.04(+0.40%)
Jun 16, 2023 8.967 9.002 8.792 8.862 1,007,835 -0.02(-0.20%)
Jun 15, 2023 8.757 8.893 8.722 8.880 813,911 +1.73(+24.11%)
May 08, 2023 7.137 7.233 7.058 7.155 770,701 +0.11(+1.49%)
May 05, 2023 6.997 7.137 6.936 7.050 1,049,529 +0.25(+3.74%)
May 04, 2023 7.120 7.120 6.791 6.796 1,141,154 -0.37(-5.13%)
May 03, 2023 6.953 7.452 6.953 7.163 1,400,694 +0.27(+3.94%)
May 02, 2023 7.391 7.483 6.585 6.892 2,645,405 -0.58(-7.74%)
May 01, 2023 7.505 7.654 7.444 7.470 1,378,108 -0.07(-0.93%)
Apr 28, 2023 7.374 7.619 7.374 7.540 695,730 +0.15(+2.01%)
Apr 27, 2023 7.216 7.426 7.198 7.391 694,902 +0.22(+3.05%)
Apr 26, 2023 7.155 7.387 7.120 7.172 1,302,416 +0.02(+0.24%)
Apr 25, 2023 7.347 7.374 7.111 7.155 1,454,925 -0.41(-5.44%)
Apr 24, 2023 7.663 7.671 7.339 7.566 1,078,565 -0.19(-2.48%)
Apr 21, 2023 7.846 7.846 7.663 7.759 441,537 -0.08(-1.01%)
Apr 20, 2023 7.882 7.925 7.763 7.838 504,764 -0.13(-1.65%)
Apr 19, 2023 7.645 8.022 7.636 7.969 993,666 +0.28(+3.64%)
Apr 18, 2023 7.820 7.846 7.610 7.689 964,938 -0.15(-1.90%)
Apr 17, 2023 7.549 7.855 7.466 7.838 765,720 +0.25(+3.35%)
Apr 14, 2023 7.715 7.829 7.509 7.584 731,174 -0.04(-0.57%)
Apr 13, 2023 7.584 7.706 7.339 7.628 1,012,874 +0.04(+0.46%)
Apr 12, 2023 7.654 7.737 7.540 7.593 670,661 +0.04(+0.58%)
Apr 11, 2023 7.549 7.698 7.444 7.549 1,653,248 +0.07(+0.94%)
Apr 10, 2023 7.969 8.000 7.217 7.479 2,798,658 -0.52(-6.46%)
Apr 06, 2023 8.039 8.083 7.938 7.995 542,743 -0.04(-0.54%)
Apr 05, 2023 7.943 8.087 7.890 8.039 632,272 +0.04(+0.44%)
Apr 04, 2023 8.013 8.065 7.886 8.004 697,805 +0.04(+0.44%)
Apr 03, 2023 8.022 8.171 7.934 7.969 811,188 +0.01(+0.11%)
Mar 31, 2023 7.838 7.969 7.772 7.960 885,323 +0.14(+1.79%)
Mar 30, 2023 7.768 7.829 7.697 7.820 860,121 +0.11(+1.48%)
Mar 29, 2023 7.673 7.706 7.597 7.706 796,987 +0.13(+1.78%)
Mar 28, 2023 7.521 7.690 7.496 7.572 875,940 -0.01(-0.11%)
Mar 27, 2023 7.647 7.698 7.466 7.580 1,183,563 +0.10(+1.35%)
Mar 24, 2023 7.176 7.504 7.083 7.479 1,048,316 +0.22(+3.02%)
Mar 23, 2023 7.588 7.668 7.188 7.260 1,285,364 -0.24(-3.25%)
Mar 22, 2023 7.757 7.815 7.496 7.504 1,227,716 -0.31(-3.99%)
Mar 21, 2023 7.740 7.892 7.740 7.816 947,064 +0.25(+3.34%)
Mar 20, 2023 7.496 7.707 7.479 7.563 1,209,982 +0.13(+1.70%)
Mar 17, 2023 7.647 7.732 7.353 7.437 1,432,056 -0.27(-3.50%)
Mar 16, 2023 7.588 7.833 7.357 7.706 1,370,580 +0.03(+0.33%)
Mar 15, 2023 7.934 7.934 7.454 7.681 1,789,857 -0.46(-5.69%)
Mar 14, 2023 8.431 8.532 8.081 8.144 1,198,156 +0.01(+0.10%)
Mar 13, 2023 8.153 8.279 7.824 8.136 1,396,900 -0.12(-1.43%)
Mar 10, 2023 8.633 8.709 8.237 8.254 1,413,497 -0.37(-4.30%)
Mar 09, 2023 8.928 9.096 8.608 8.624 1,273,524 -0.29(-3.21%)
Mar 08, 2023 9.265 9.323 8.787 8.911 2,187,377 -0.53(-5.62%)
Mar 07, 2023 9.770 9.827 9.382 9.441 732,098 -0.33(-3.36%)
Mar 06, 2023 9.829 9.930 9.745 9.770 677,777 +0.04(+0.43%)
Mar 03, 2023 9.585 9.778 9.534 9.728 693,701 +0.25(+2.67%)
Mar 02, 2023 9.433 9.521 9.332 9.475 1,175,099 +0.04(+0.45%)
Mar 01, 2023 9.534 9.534 9.349 9.433 1,149,979 -0.09(-0.97%)
Feb 28, 2023 9.483 9.642 9.483 9.526 787,326 +0.04(+0.44%)
Feb 27, 2023 9.787 9.808 9.475 9.483 714,953 -0.23(-2.34%)
Feb 24, 2023 9.627 9.753 9.543 9.711 608,865 -0.02(-0.17%)
Feb 23, 2023 9.728 9.804 9.585 9.728 743,011 +0.04(+0.43%)
Feb 22, 2023 9.585 9.799 9.585 9.686 1,434,682 +0.14(+1.50%)
Feb 21, 2023 9.804 9.829 9.534 9.542 1,418,124 -0.29(-2.91%)
Feb 17, 2023 9.862 9.913 9.719 9.829 1,615,003 -0.05(-0.51%)
Feb 16, 2023 10.01 10.05 9.686 9.879 1,913,468 -0.29(-2.90%)
Feb 15, 2023 10.13 10.22 9.964 10.17 1,455,690 +0.16(+1.60%)
Feb 14, 2023 10.06 10.12 9.943 10.01 631,183 -0.07(-0.67%)
Feb 13, 2023 9.955 10.10 9.921 10.08 611,675 +0.17(+1.70%)
Feb 10, 2023 9.610 9.951 9.610 9.913 654,938 +0.30(+3.16%)
Feb 09, 2023 10.06 10.14 9.585 9.610 1,046,355 -0.38(-3.79%)
Feb 08, 2023 10.26 10.28 9.947 9.989 529,945 -0.30(-2.95%)
Feb 07, 2023 10.15 10.32 10.05 10.29 1,066,293 +0.07(+0.66%)
Feb 06, 2023 10.42 10.42 10.17 10.22 454,779 -0.26(-2.49%)
Feb 03, 2023 10.45 10.54 10.40 10.49 758,522 -0.11(-1.03%)
Feb 02, 2023 10.60 10.73 10.56 10.60 873,847 +0.09(+0.88%)
Feb 01, 2023 10.32 10.65 10.26 10.50 752,955 +0.16(+1.55%)
Jan 31, 2023 10.10 10.36 10.03 10.34 780,507 +0.31(+3.11%)
Jan 30, 2023 10.19 10.23 10.000 10.03 567,403 -0.25(-2.46%)
Jan 27, 2023 10.02 10.30 10.01 10.28 523,768 +0.24(+2.35%)
Jan 26, 2023 10.16 10.21 9.976 10.05 472,401 -0.03(-0.33%)
Jan 25, 2023 9.947 10.09 9.862 10.08 406,537 +0.06(+0.59%)
Jan 24, 2023 10.06 10.12 9.964 10.02 504,864 -0.02(-0.17%)
Jan 23, 2023 9.888 10.05 9.837 10.04 636,307 +0.17(+1.71%)
Jan 20, 2023 9.694 9.871 9.593 9.871 445,703 +0.22(+2.27%)
Jan 19, 2023 9.644 9.728 9.550 9.652 515,834 -0.11(-1.12%)
Jan 18, 2023 9.896 10.04 9.740 9.761 834,097 -0.09(-0.94%)
Jan 17, 2023 9.778 9.996 9.770 9.854 992,562 +0.11(+1.12%)
Jan 13, 2023 9.433 9.745 9.382 9.745 870,649 +0.22(+2.30%)
Jan 12, 2023 9.441 9.551 9.328 9.526 1,200,733 +0.21(+2.26%)
Jan 11, 2023 9.265 9.399 9.231 9.315 637,758 +0.09(+1.00%)
Jan 10, 2023 9.256 9.281 9.096 9.222 594,975 -0.03(-0.27%)
Jan 09, 2023 9.214 9.311 9.172 9.248 1,316,316 +0.14(+1.57%)
Jan 06, 2023 9.054 9.147 8.987 9.104 802,513 +0.09(+1.03%)
Jan 05, 2023 9.138 9.155 9.003 9.012 542,755 -0.13(-1.38%)
Jan 04, 2023 9.206 9.307 9.079 9.138 975,490 +0.08(+0.84%)
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.