Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Capital Corp (NQ: ARCC )

21.43 +0.02 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.276	3.284	3.158	3.178	12,139,076	-0.07(-2.30%)
Jan 28, 2010	3.295	3.300	3.251	3.253	13,008,558	-0.04(-1.33%)
Jan 27, 2010	3.282	3.326	3.269	3.297	58,705,384	-0.04(-1.09%)
Jan 26, 2010	3.253	3.408	3.243	3.333	15,667,259	-0.06(-1.90%)
Jan 25, 2010	3.349	3.465	3.346	3.398	4,410,702	+0.10(+2.98%)
Jan 22, 2010	3.493	3.506	3.284	3.300	8,258,768	-0.19(-5.55%)
Jan 21, 2010	3.664	3.674	3.419	3.493	8,111,400	-0.17(-4.65%)
Jan 20, 2010	3.641	3.700	3.568	3.664	13,087,704	-0.00(-0.07%)
Jan 19, 2010	3.563	3.682	3.488	3.667	6,096,464	+0.16(+4.41%)
Jan 15, 2010	3.579	3.512	3.512	3.512	3,905,273	-0.05(-1.38%)
Jan 14, 2010	3.532	3.579	3.527	3.561	2,922,155	+0.00(+0.07%)
Jan 13, 2010	3.519	3.581	3.426	3.558	4,622,418	+0.04(+1.25%)
Jan 12, 2010	3.571	3.576	3.469	3.514	4,788,172	-0.06(-1.59%)
Jan 11, 2010	3.517	3.579	3.462	3.571	5,436,998	+0.11(+3.06%)
Jan 08, 2010	3.437	3.475	3.372	3.465	4,502,465	+0.03(+0.90%)
Jan 07, 2010	3.426	3.478	3.362	3.434	3,714,111	+0.03(+0.99%)
Jan 06, 2010	3.457	3.501	3.385	3.400	5,533,448	-0.05(-1.50%)
Jan 05, 2010	3.385	3.478	3.376	3.452	5,604,100	+0.07(+2.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ares Capital Corp (NQ: ARCC )

Historical Prices