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 )

21.37 +0.02 (+0.09%)

Streaming Delayed Price Updated: 1:51 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 (%)
Dec 30, 2005	4.129	4.160	4.054	4.152	1,221,660	-0.01(-0.31%)
Dec 29, 2005	4.212	4.235	4.137	4.165	455,896	-0.02(-0.37%)
Dec 28, 2005	4.183	4.212	4.111	4.181	450,474	+0.03(+0.68%)
Dec 27, 2005	4.261	4.261	4.114	4.152	803,036	-0.08(-1.83%)
Dec 23, 2005	4.214	4.230	4.201	4.230	607,800	-0.01(-0.24%)
Dec 22, 2005	4.266	4.266	4.196	4.240	856,141	-0.01(-0.24%)
Dec 21, 2005	4.263	4.266	4.203	4.251	924,076	+0.04(+0.92%)
Dec 20, 2005	4.199	4.245	4.183	4.212	977,173	-0.07(-1.57%)
Dec 19, 2005	4.354	4.354	4.251	4.279	894,985	-0.04(-0.90%)
Dec 16, 2005	4.284	4.346	4.225	4.318	1,787,222	+0.04(+1.03%)
Dec 15, 2005	4.328	4.338	4.238	4.274	4,205,984	-0.05(-1.14%)
Dec 14, 2005	4.289	4.336	4.247	4.323	946,317	+0.05(+1.27%)
Dec 13, 2005	4.212	4.276	4.212	4.269	1,284,815	+0.08(+1.98%)
Dec 12, 2005	4.263	4.263	4.119	4.186	1,822,629	+0.06(+1.38%)
Dec 09, 2005	4.090	4.163	4.072	4.129	1,112,141	+0.05(+1.33%)
Dec 08, 2005	4.041	4.090	4.021	4.075	868,703	+0.01(+0.32%)
Dec 07, 2005	4.057	4.118	4.044	4.062	645,378	-0.02(-0.51%)
Dec 06, 2005	4.186	4.186	4.072	4.083	563,093	-0.06(-1.43%)
Dec 05, 2005	4.116	4.170	4.083	4.142	936,735	+0.01(+0.19%)
Dec 02, 2005	4.178	4.178	4.106	4.134	1,331,930	-0.05(-1.11%)

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