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 )

21.31 -0.04 (-0.20%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.010	4.046	3.948	4.003	1,006,729	-0.03(-0.71%)
Nov 29, 2005	4.062	4.062	3.948	4.031	1,057,446	-0.02(-0.45%)
Nov 28, 2005	3.941	4.059	3.941	4.049	1,322,231	-0.04(-0.89%)
Nov 25, 2005	4.103	4.103	4.018	4.085	173,842	+0.00(+0.06%)
Nov 23, 2005	4.034	4.103	3.979	4.083	1,068,828	+0.07(+1.74%)
Nov 22, 2005	4.005	4.072	3.992	4.013	903,762	-0.02(-0.39%)
Nov 21, 2005	3.982	4.031	3.972	4.028	410,852	+0.02(+0.45%)
Nov 18, 2005	4.031	4.031	3.948	4.010	543,382	+0.03(+0.65%)
Nov 17, 2005	3.987	4.021	3.951	3.984	958,794	-0.04(-1.03%)
Nov 16, 2005	4.005	4.034	3.972	4.026	903,464	+0.02(+0.45%)
Nov 15, 2005	4.018	4.049	3.969	4.008	621,623	-0.03(-0.77%)
Nov 14, 2005	4.077	4.108	3.977	4.039	880,023	-0.06(-1.51%)
Nov 11, 2005	4.005	4.124	4.005	4.101	835,096	+0.06(+1.54%)
Nov 10, 2005	4.000	4.059	3.941	4.039	715,395	+0.01(+0.32%)
Nov 09, 2005	4.008	4.062	3.956	4.026	948,500	-0.02(-0.38%)
Nov 08, 2005	4.034	4.041	3.959	4.041	509,438	+0.02(+0.39%)
Nov 07, 2005	4.062	4.062	3.987	4.026	705,162	-0.01(-0.13%)
Nov 04, 2005	3.987	4.039	3.966	4.031	413,523	+0.02(+0.58%)
Nov 03, 2005	4.072	4.072	3.953	4.008	518,227	-0.06(-1.39%)
Nov 02, 2005	3.922	4.065	3.922	4.064	1,569,253	+0.12(+2.94%)

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