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:

Ares Commercial Real Estate Cor (NY: ACRE )

7.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.