Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

6.730 -0.180 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 13, 2024 6.970 6.980 6.701 6.730 720,101 -0.18(-2.60%)
May 10, 2024 6.820 6.950 6.800 6.910 577,817 +0.13(+1.92%)
May 09, 2024 6.610 6.867 6.540 6.780 796,094 -0.11(-1.60%)
May 08, 2024 6.800 6.900 6.760 6.890 420,488 +0.04(+0.58%)
May 07, 2024 6.940 6.990 6.820 6.850 512,461 -0.08(-1.15%)
May 06, 2024 6.950 7.010 6.900 6.930 375,720 +0.01(+0.14%)
May 03, 2024 7.100 7.200 6.861 6.920 487,994 -0.07(-1.00%)
May 02, 2024 7.010 7.050 6.880 6.990 475,253 +0.06(+0.87%)
May 01, 2024 6.820 7.055 6.820 6.930 362,018 +0.14(+2.06%)
Apr 30, 2024 6.930 6.960 6.790 6.790 503,088 -0.21(-3.00%)
Apr 29, 2024 6.860 7.085 6.860 7.000 813,438 +0.15(+2.19%)
Apr 26, 2024 6.790 6.900 6.787 6.850 298,934 +0.08(+1.18%)
Apr 25, 2024 6.840 6.990 6.755 6.770 668,524 -0.16(-2.31%)
Apr 24, 2024 6.770 6.930 6.710 6.930 523,494 +0.12(+1.76%)
Apr 23, 2024 6.640 6.830 6.610 6.810 395,936 +0.15(+2.25%)
Apr 22, 2024 6.560 6.700 6.520 6.660 416,088 +0.10(+1.52%)
Apr 19, 2024 6.380 6.580 6.380 6.560 484,053 +0.15(+2.34%)
Apr 18, 2024 6.440 6.515 6.360 6.410 880,127 -0.02(-0.31%)
Apr 17, 2024 6.590 6.650 6.420 6.430 830,902 -0.09(-1.38%)
Apr 16, 2024 6.720 6.729 6.510 6.520 977,363 -0.22(-3.26%)
Apr 15, 2024 7.000 7.050 6.670 6.740 844,562 -0.28(-3.99%)
Apr 12, 2024 7.030 7.120 6.980 7.020 452,026 -0.05(-0.71%)
Apr 11, 2024 6.990 7.095 6.980 7.070 529,972 +0.13(+1.87%)
Apr 10, 2024 7.060 7.080 6.810 6.940 1,142,163 -0.30(-4.14%)
Apr 09, 2024 7.150 7.270 7.125 7.240 541,828 +0.09(+1.26%)
Apr 08, 2024 7.190 7.240 7.140 7.150 449,077 -0.01(-0.14%)
Apr 05, 2024 7.170 7.200 7.110 7.160 487,053 -0.03(-0.42%)
Apr 04, 2024 7.280 7.330 7.150 7.190 350,994 +0.01(+0.14%)
Apr 03, 2024 7.100 7.255 7.070 7.180 416,428 +0.03(+0.42%)
Apr 02, 2024 7.160 7.240 7.090 7.150 502,789 -0.10(-1.38%)
Apr 01, 2024 7.440 7.440 7.215 7.250 565,969 -0.20(-2.68%)
Mar 28, 2024 7.370 7.495 7.355 7.450 679,843 +0.08(+1.09%)
Mar 27, 2024 7.300 7.380 7.285 7.370 708,291 +0.12(+1.66%)
Mar 26, 2024 7.588 7.588 7.250 7.250 790,303 -0.27(-3.60%)
Mar 25, 2024 7.453 7.632 7.453 7.521 489,275 +0.12(+1.57%)
Mar 22, 2024 7.550 7.586 7.405 7.405 622,428 -0.12(-1.54%)
Mar 21, 2024 7.559 7.617 7.501 7.521 520,358 +0.02(+0.26%)
Mar 20, 2024 7.289 7.569 7.250 7.501 530,666 +0.20(+2.78%)
Mar 19, 2024 7.337 7.385 7.250 7.298 502,039 -0.05(-0.66%)
Mar 18, 2024 7.482 7.482 7.318 7.347 603,175 -0.11(-1.43%)
Mar 15, 2024 7.250 7.521 7.250 7.453 1,355,027 +0.15(+2.12%)
Mar 14, 2024 7.443 7.453 7.274 7.298 462,962 -0.14(-1.95%)
Mar 13, 2024 7.492 7.568 7.439 7.443 526,944 -0.02(-0.26%)
Mar 12, 2024 7.385 7.482 7.347 7.463 445,256 +0.07(+0.92%)
Mar 11, 2024 7.260 7.439 7.260 7.395 485,238 +0.10(+1.32%)
Mar 08, 2024 7.279 7.434 7.250 7.298 494,843 +0.12(+1.62%)
Mar 07, 2024 7.221 7.297 7.174 7.182 604,447 +0.04(+0.54%)
Mar 06, 2024 7.211 7.240 7.090 7.144 707,719 +0.01(+0.14%)
Mar 05, 2024 7.173 7.239 7.110 7.134 1,163,464 -0.08(-1.07%)
Mar 04, 2024 7.289 7.366 7.192 7.211 1,514,261 -0.29(-3.87%)
Mar 01, 2024 7.298 7.511 7.202 7.501 1,096,787 +0.21(+2.92%)
Feb 29, 2024 7.086 7.298 7.042 7.289 1,292,988 +0.32(+4.58%)
Feb 28, 2024 6.960 7.071 6.912 6.970 850,903 -0.06(-0.83%)
Feb 27, 2024 7.018 7.153 6.950 7.028 1,040,618 +0.03(+0.41%)
Feb 26, 2024 7.250 7.269 6.950 6.999 2,022,556 -0.34(-4.61%)
Feb 23, 2024 7.347 7.637 7.298 7.337 1,648,862 -0.06(-0.78%)
Feb 22, 2024 7.105 7.762 6.931 7.395 2,967,787 -0.52(-6.59%)
Feb 21, 2024 7.898 7.975 7.830 7.917 718,620 -0.01(-0.12%)
Feb 20, 2024 8.110 8.110 7.883 7.927 689,079 -0.25(-3.07%)
Feb 16, 2024 8.139 8.255 8.033 8.178 523,226 -0.07(-0.82%)
Feb 15, 2024 8.014 8.304 8.004 8.246 677,854 +0.27(+3.39%)
Feb 14, 2024 7.927 8.047 7.869 7.975 887,591 +0.17(+2.23%)
Feb 13, 2024 8.217 8.217 7.772 7.801 1,818,299 -0.65(-7.67%)
Feb 12, 2024 8.420 8.531 8.400 8.449 974,060 +0.03(+0.34%)
Feb 09, 2024 8.381 8.439 8.255 8.420 1,203,380 +0.05(+0.58%)
Feb 08, 2024 8.429 8.550 8.318 8.371 1,055,251 -0.11(-1.25%)
Feb 07, 2024 8.855 8.864 8.367 8.478 1,376,269 -0.39(-4.36%)
Feb 06, 2024 8.874 8.932 8.806 8.864 416,742 -0.01(-0.11%)
Feb 05, 2024 8.874 8.922 8.623 8.874 626,723 -0.09(-0.97%)
Feb 02, 2024 9.077 9.087 8.922 8.961 736,397 -0.30(-3.24%)
Feb 01, 2024 9.251 9.275 9.029 9.261 703,241 +0.07(+0.74%)
Jan 31, 2024 9.734 9.744 9.193 9.193 747,459 -0.63(-6.40%)
Jan 30, 2024 10.05 10.07 9.821 9.821 382,260 -0.32(-3.15%)
Jan 29, 2024 10.03 10.18 9.966 10.14 555,577 +0.07(+0.67%)
Jan 26, 2024 10.01 10.11 10.00 10.07 377,964 +0.09(+0.87%)
Jan 25, 2024 9.908 9.995 9.662 9.986 1,002,273 +0.23(+2.38%)
Jan 24, 2024 9.976 9.986 9.715 9.754 493,017 -0.14(-1.46%)
Jan 23, 2024 9.870 9.995 9.860 9.899 404,744 +0.07(+0.69%)
Jan 22, 2024 9.821 9.878 9.705 9.831 370,117 +0.07(+0.69%)
Jan 19, 2024 9.618 9.778 9.454 9.763 575,773 +0.18(+1.92%)
Jan 18, 2024 9.589 9.638 9.386 9.580 423,517 +0.04(+0.41%)
Jan 17, 2024 9.618 9.749 9.415 9.541 662,956 -0.13(-1.30%)
Jan 16, 2024 9.831 9.850 9.667 9.667 603,593 -0.26(-2.63%)
Jan 12, 2024 10.02 10.12 9.865 9.928 362,221 +0.04(+0.39%)
Jan 11, 2024 9.841 9.908 9.729 9.889 396,996 -0.07(-0.68%)
Jan 10, 2024 9.763 9.957 9.763 9.957 412,498 +0.17(+1.78%)
Jan 09, 2024 9.792 9.889 9.725 9.783 349,206 -0.11(-1.08%)
Jan 08, 2024 9.744 9.899 9.676 9.889 433,785 +0.16(+1.69%)
Jan 05, 2024 9.647 9.879 9.638 9.725 389,616 +0.04(+0.40%)
Jan 04, 2024 9.667 9.783 9.599 9.686 371,646 +0.05(+0.50%)
Jan 03, 2024 9.773 9.773 9.599 9.638 492,490 -0.26(-2.64%)
Jan 02, 2024 9.986 10.04 9.860 9.899 699,059 -0.12(-1.16%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.