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 (+0.12%)

Streaming Delayed Price Updated: 3:54 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 (%)
Oct 31, 2006	4.794	4.804	4.746	4.784	1,337,772	-0.02(-0.43%)
Oct 30, 2006	4.730	4.828	4.724	4.804	1,177,801	+0.08(+1.64%)
Oct 27, 2006	4.797	4.799	4.714	4.727	923,193	-0.06(-1.35%)
Oct 26, 2006	4.750	4.799	4.706	4.792	1,371,355	+0.05(+1.09%)
Oct 25, 2006	4.673	4.750	4.668	4.740	971,612	+0.05(+0.99%)
Oct 24, 2006	4.696	4.712	4.660	4.693	904,097	+0.00(+0.00%)
Oct 23, 2006	4.668	4.712	4.647	4.693	5,349,152	+0.04(+0.78%)
Oct 20, 2006	4.686	4.707	4.639	4.657	1,101,265	-0.01(-0.17%)
Oct 19, 2006	4.639	4.701	4.624	4.665	906,150	+0.03(+0.72%)
Oct 18, 2006	4.683	4.724	4.621	4.631	945,907	-0.02(-0.50%)
Oct 17, 2006	4.665	4.691	4.590	4.655	1,609,349	-0.07(-1.42%)
Oct 16, 2006	4.683	4.743	4.662	4.722	1,303,507	+0.05(+1.16%)
Oct 13, 2006	4.662	4.704	4.639	4.668	915,547	+0.02(+0.33%)
Oct 12, 2006	4.624	4.670	4.624	4.652	1,420,598	+0.03(+0.67%)
Oct 11, 2006	4.608	4.644	4.582	4.621	1,129,793	-0.01(-0.11%)
Oct 10, 2006	4.644	4.657	4.606	4.626	1,451,393	-0.01(-0.11%)
Oct 09, 2006	4.637	4.662	4.577	4.631	944,242	+0.01(+0.11%)
Oct 06, 2006	4.634	4.652	4.598	4.626	1,370,747	-0.01(-0.17%)
Oct 05, 2006	4.595	4.634	4.533	4.634	1,381,104	+0.04(+0.79%)
Oct 04, 2006	4.518	4.601	4.505	4.598	1,659,596	+0.08(+1.71%)
Oct 03, 2006	4.495	4.544	4.484	4.520	1,536,230	+0.03(+0.69%)

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