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 )

21.57 +0.15 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	5.013	5.039	4.535	5.021	720,217	+0.01(+0.15%)
Dec 30, 2004	5.071	5.103	5.013	5.013	129,259	-0.04(-0.87%)
Dec 29, 2004	5.168	5.168	5.015	5.057	180,344	-0.02(-0.36%)
Dec 28, 2004	4.935	5.075	4.909	5.075	241,491	+0.06(+1.13%)
Dec 27, 2004	4.984	5.065	4.935	5.018	121,132	+0.11(+2.21%)
Dec 23, 2004	4.956	5.088	4.845	4.909	246,909	-0.02(-0.37%)
Dec 22, 2004	4.845	4.935	4.845	4.928	228,720	+0.07(+1.44%)
Dec 21, 2004	4.909	4.909	4.716	4.858	401,324	+0.08(+1.62%)
Dec 20, 2004	4.827	4.897	4.455	4.780	1,066,200	+0.06(+1.37%)
Dec 17, 2004	4.700	4.956	4.651	4.716	2,100,666	-0.04(-0.76%)
Dec 16, 2004	4.984	4.987	4.651	4.752	629,271	-0.20(-4.02%)
Dec 15, 2004	5.173	5.173	4.909	4.951	445,056	-0.11(-2.25%)
Dec 14, 2004	4.935	5.168	4.819	5.065	703,189	+0.14(+2.94%)
Dec 13, 2004	4.943	4.969	4.855	4.920	334,759	+0.07(+1.55%)
Dec 10, 2004	4.845	4.917	4.651	4.845	347,144	+0.00(+0.00%)
Dec 09, 2004	4.922	4.974	4.736	4.845	350,627	-0.01(-0.16%)
Dec 08, 2004	4.858	4.912	4.718	4.853	428,802	+0.03(+0.54%)
Dec 07, 2004	4.780	4.845	4.767	4.827	691,191	+0.07(+1.58%)
Dec 06, 2004	4.891	4.917	4.587	4.752	780,203	-0.09(-1.92%)
Dec 03, 2004	4.816	4.871	4.690	4.845	597,149	+0.10(+2.18%)
Dec 02, 2004	4.788	5.090	4.651	4.742	1,122,316	+0.02(+0.49%)

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