Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 6.212 6.231 6.170 6.184 240,959 -0.03(-0.46%)
Jun 29, 2017 6.279 6.279 6.151 6.212 126,445 -0.07(-1.05%)
Jun 28, 2017 6.279 6.321 6.203 6.279 163,345 +0.07(+1.06%)
Jun 27, 2017 6.277 6.314 6.208 6.212 288,132 -0.10(-1.61%)
Jun 26, 2017 6.245 6.328 6.245 6.314 140,346 +0.07(+1.19%)
Jun 23, 2017 6.291 6.314 6.231 6.240 510,997 -0.03(-0.52%)
Jun 22, 2017 6.240 6.314 6.226 6.273 99,607 +0.04(+0.59%)
Jun 21, 2017 6.323 6.384 6.208 6.236 192,861 -0.08(-1.32%)
Jun 20, 2017 6.384 6.407 6.244 6.319 290,945 -0.06(-0.87%)
Jun 19, 2017 6.365 6.416 6.342 6.374 315,725 -0.03(-0.51%)
Jun 16, 2017 6.222 6.416 6.181 6.407 1,063,344 +0.14(+2.22%)
Jun 15, 2017 6.222 6.273 6.221 6.268 194,051 +0.04(+0.59%)
Jun 14, 2017 6.198 6.273 6.198 6.231 172,987 +0.01(+0.22%)
Jun 13, 2017 6.189 6.240 6.129 6.217 163,039 +0.00(+0.07%)
Jun 12, 2017 6.203 6.282 6.143 6.212 212,879 +0.04(+0.60%)
Jun 09, 2017 6.152 6.220 6.151 6.175 238,890 +0.02(+0.38%)
Jun 08, 2017 6.092 6.212 6.092 6.152 158,338 +0.06(+0.91%)
Jun 07, 2017 6.064 6.101 6.038 6.097 105,968 +0.04(+0.61%)
Jun 06, 2017 6.120 6.156 6.036 6.060 167,063 -0.08(-1.28%)
Jun 05, 2017 6.231 6.249 6.134 6.138 122,626 -0.12(-1.85%)
Jun 02, 2017 6.194 6.296 6.194 6.254 211,436 +0.08(+1.27%)
Jun 01, 2017 6.106 6.222 6.106 6.175 293,131 +0.05(+0.83%)
May 31, 2017 6.106 6.134 6.064 6.124 255,505 +0.03(+0.53%)
May 30, 2017 6.073 6.097 6.023 6.092 150,123 +0.02(+0.30%)
May 26, 2017 6.069 6.087 6.023 6.073 129,487 -0.00(-0.08%)
May 25, 2017 6.087 6.104 6.036 6.078 217,794 -0.01(-0.23%)
May 24, 2017 6.115 6.124 6.064 6.092 131,865 -0.01(-0.15%)
May 23, 2017 6.092 6.115 6.055 6.101 121,671 +0.02(+0.30%)
May 22, 2017 6.032 6.106 6.027 6.083 193,787 +0.08(+1.31%)
May 19, 2017 5.990 6.020 5.879 6.004 363,314 +0.01(+0.23%)
May 18, 2017 5.962 6.036 5.939 5.990 135,766 +0.02(+0.31%)
May 17, 2017 5.972 6.013 5.930 5.972 249,519 -0.02(-0.39%)
May 16, 2017 6.004 6.055 5.995 5.995 180,809 -0.03(-0.46%)
May 15, 2017 6.032 6.078 5.990 6.023 234,162 +0.02(+0.31%)
May 12, 2017 6.092 6.101 5.976 6.004 280,768 -0.06(-1.07%)
May 11, 2017 6.078 6.120 6.036 6.069 250,860 +0.02(+0.31%)
May 10, 2017 6.041 6.064 6.009 6.050 229,336 +0.02(+0.38%)
May 09, 2017 6.097 6.129 5.995 6.027 288,964 -0.08(-1.29%)
May 08, 2017 6.083 6.134 6.041 6.106 248,773 +0.02(+0.38%)
May 05, 2017 6.064 6.115 6.018 6.083 258,941 +0.03(+0.46%)
May 04, 2017 6.069 6.111 5.967 6.055 370,691 -0.01(-0.15%)
May 03, 2017 6.212 6.226 6.064 6.064 538,574 -0.15(-2.38%)
May 02, 2017 6.384 6.532 6.208 6.212 523,960 -0.31(-4.76%)
May 01, 2017 6.435 6.583 6.416 6.523 305,416 +0.12(+1.88%)
Apr 28, 2017 6.485 6.485 6.393 6.402 317,714 -0.07(-1.07%)
Apr 27, 2017 6.476 6.525 6.453 6.472 322,568 +0.00(+0.00%)
Apr 26, 2017 6.435 6.550 6.398 6.472 483,897 +0.05(+0.79%)
Apr 25, 2017 6.411 6.481 6.393 6.421 277,591 +0.02(+0.29%)
Apr 24, 2017 6.430 6.430 6.351 6.402 302,003 +0.02(+0.29%)
Apr 21, 2017 6.416 6.425 6.370 6.384 262,720 -0.03(-0.43%)
Apr 20, 2017 6.393 6.435 6.361 6.411 266,087 +0.02(+0.36%)
Apr 19, 2017 6.407 6.421 6.352 6.388 215,871 -0.01(-0.22%)
Apr 18, 2017 6.416 6.435 6.351 6.402 176,998 -0.01(-0.22%)
Apr 17, 2017 6.384 6.425 6.365 6.416 174,037 +0.06(+0.95%)
Apr 13, 2017 6.305 6.370 6.259 6.356 261,227 +0.05(+0.73%)
Apr 12, 2017 6.342 6.342 6.254 6.310 146,058 -0.03(-0.51%)
Apr 11, 2017 6.277 6.365 6.263 6.342 129,707 +0.06(+0.88%)
Apr 10, 2017 6.296 6.342 6.249 6.286 213,666 -0.04(-0.59%)
Apr 07, 2017 6.208 6.342 6.166 6.323 435,409 +0.11(+1.79%)
Apr 06, 2017 6.161 6.217 6.115 6.212 210,300 +0.05(+0.83%)
Apr 05, 2017 6.194 6.217 6.111 6.161 248,903 -0.01(-0.15%)
Apr 04, 2017 6.129 6.185 6.101 6.171 391,723 +0.05(+0.76%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.