Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

21.20 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.450 4.450 4.398 4.439 1,257,613 +0.01(+0.17%)
Mar 30, 2006 4.442 4.468 4.416 4.431 478,749 -0.01(-0.29%)
Mar 29, 2006 4.462 4.470 4.421 4.444 608,291 +0.01(+0.23%)
Mar 28, 2006 4.499 4.506 4.416 4.434 545,941 -0.06(-1.32%)
Mar 27, 2006 4.460 4.509 4.444 4.493 592,873 +0.05(+1.22%)
Mar 24, 2006 4.431 4.457 4.411 4.439 726,475 +0.01(+0.17%)
Mar 23, 2006 4.501 4.522 4.411 4.431 717,121 -0.04(-0.92%)
Mar 22, 2006 4.524 4.543 4.447 4.473 1,111,093 -0.05(-1.14%)
Mar 21, 2006 4.584 4.612 4.488 4.524 1,365,286 -0.07(-1.63%)
Mar 20, 2006 4.617 4.636 4.587 4.599 1,460,477 +0.02(+0.34%)
Mar 17, 2006 4.615 4.630 4.568 4.584 1,668,733 +0.00(+0.06%)
Mar 16, 2006 4.649 4.649 4.548 4.581 647,301 -0.04(-0.95%)
Mar 15, 2006 4.625 4.649 4.599 4.625 790,803 +0.04(+0.85%)
Mar 14, 2006 4.491 4.612 4.457 4.587 1,230,983 +0.06(+1.37%)
Mar 13, 2006 4.638 4.649 4.478 4.524 882,295 -0.12(-2.56%)
Mar 10, 2006 4.612 4.643 4.579 4.643 1,170,838 +0.03(+0.62%)
Mar 09, 2006 4.553 4.628 4.530 4.615 1,289,630 +0.06(+1.36%)
Mar 08, 2006 4.574 4.597 4.444 4.553 1,234,242 -0.03(-0.68%)
Mar 07, 2006 4.504 4.594 4.496 4.584 2,075,874 +0.11(+2.42%)
Mar 06, 2006 4.491 4.504 4.434 4.475 1,079,451 +0.00(+0.06%)
Mar 03, 2006 4.470 4.535 4.444 4.473 1,070,434 -0.02(-0.46%)
Mar 02, 2006 4.517 4.532 4.462 4.493 767,586 -0.02(-0.34%)
Mar 01, 2006 4.483 4.532 4.457 4.509 1,002,263 +0.03(+0.63%)
Feb 28, 2006 4.419 4.512 4.419 4.481 1,714,179 +0.06(+1.40%)
Feb 27, 2006 4.393 4.426 4.367 4.419 1,117,985 +0.05(+1.24%)
Feb 24, 2006 4.364 4.364 4.261 4.364 336,574 +0.02(+0.54%)
Feb 23, 2006 4.328 4.364 4.222 4.341 794,313 +0.03(+0.60%)
Feb 22, 2006 4.287 4.318 4.256 4.315 563,360 +0.04(+0.91%)
Feb 21, 2006 4.269 4.287 4.209 4.276 407,783 +0.04(+0.85%)
Feb 17, 2006 4.258 4.266 4.227 4.240 458,500 -0.01(-0.24%)
Feb 16, 2006 4.245 4.258 4.199 4.251 451,248 +0.02(+0.37%)
Feb 15, 2006 4.269 4.269 4.191 4.235 504,063 -0.02(-0.36%)
Feb 14, 2006 4.217 4.258 4.134 4.251 689,291 +0.01(+0.30%)
Feb 13, 2006 4.225 4.292 4.199 4.238 474,201 -0.00(-0.06%)
Feb 10, 2006 4.263 4.302 4.217 4.240 475,161 -0.01(-0.12%)
Feb 09, 2006 4.302 4.318 4.217 4.245 464,696 -0.07(-1.56%)
Feb 08, 2006 4.230 4.313 4.227 4.313 770,009 +0.07(+1.71%)
Feb 07, 2006 4.269 4.284 4.207 4.240 1,300,791 -0.05(-1.14%)
Feb 06, 2006 4.282 4.305 4.251 4.289 306,554 +0.02(+0.42%)
Feb 03, 2006 4.261 4.302 4.245 4.271 542,148 +0.01(+0.18%)
Feb 02, 2006 4.282 4.297 4.240 4.263 631,217 -0.04(-0.84%)
Feb 01, 2006 4.263 4.315 4.263 4.300 457,076 +0.01(+0.24%)
Jan 31, 2006 4.305 4.310 4.263 4.289 512,310 +0.00(+0.00%)
Jan 30, 2006 4.266 4.315 4.263 4.289 401,096 +0.01(+0.18%)
Jan 27, 2006 4.266 4.300 4.251 4.282 536,080 +0.00(+0.06%)
Jan 26, 2006 4.253 4.300 4.251 4.279 1,057,585 +0.01(+0.12%)
Jan 25, 2006 4.310 4.328 4.217 4.274 2,032,433 -0.00(-0.06%)
Jan 24, 2006 4.323 4.323 4.240 4.276 842,426 -0.04(-0.96%)
Jan 23, 2006 4.253 4.326 4.253 4.318 479,685 +0.09(+2.08%)
Jan 20, 2006 4.341 4.341 4.204 4.230 608,860 -0.11(-2.50%)
Jan 19, 2006 4.302 4.338 4.253 4.338 461,620 +0.03(+0.72%)
Jan 18, 2006 4.274 4.315 4.225 4.307 363,611 +0.02(+0.54%)
Jan 17, 2006 4.305 4.326 4.227 4.284 712,399 -0.04(-0.96%)
Jan 13, 2006 4.320 4.328 4.269 4.326 391,897 +0.02(+0.48%)
Jan 12, 2006 4.263 4.328 4.227 4.305 804,197 +0.06(+1.34%)
Jan 11, 2006 4.225 4.263 4.189 4.248 558,054 -0.01(-0.18%)
Jan 10, 2006 4.217 4.263 4.158 4.256 572,338 +0.01(+0.24%)
Jan 09, 2006 4.217 4.261 4.199 4.245 545,991 +0.03(+0.67%)
Jan 06, 2006 4.251 4.263 4.186 4.217 935,477 -0.02(-0.49%)
Jan 05, 2006 4.212 4.251 4.178 4.238 673,436 +0.04(+1.05%)
Jan 04, 2006 4.225 4.238 4.139 4.194 862,232 -0.01(-0.12%)
Jan 03, 2006 4.132 4.199 4.067 4.199 1,169,008 +0.05(+1.12%)
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%)
Dec 01, 2005 4.070 4.194 4.039 4.181 3,077,836 +0.18(+4.45%)
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%)
Nov 01, 2005 3.915 4.005 3.897 3.948 916,943 -0.01(-0.26%)
Oct 31, 2005 3.953 4.005 3.941 3.959 3,581,125 -0.00(-0.07%)
Oct 28, 2005 3.992 3.992 3.930 3.961 568,108 +0.03(+0.72%)
Oct 27, 2005 3.979 3.984 3.907 3.933 663,815 -0.03(-0.78%)
Oct 26, 2005 3.928 4.015 3.928 3.964 822,297 -0.02(-0.45%)
Oct 25, 2005 4.005 4.005 3.894 3.982 768,538 -0.03(-0.77%)
Oct 24, 2005 3.946 4.015 3.902 4.013 1,141,674 +0.06(+1.50%)
Oct 21, 2005 3.948 3.984 3.886 3.953 642,050 +0.01(+0.13%)
Oct 20, 2005 3.992 3.992 3.915 3.948 804,042 -0.04(-1.04%)
Oct 19, 2005 3.897 3.990 3.731 3.990 1,681,798 +0.09(+2.39%)
Oct 18, 2005 3.938 3.956 3.886 3.897 1,905,936 -0.05(-1.24%)
Oct 17, 2005 3.995 4.013 3.933 3.946 2,162,780 -0.06(-1.48%)
Oct 14, 2005 4.015 4.015 3.995 4.005 2,639,385 +0.01(+0.13%)
Oct 13, 2005 3.969 4.005 3.953 4.000 16,243,096 +0.00(+0.06%)
Oct 12, 2005 4.070 4.111 3.984 3.997 646,310 -0.01(-0.32%)
Oct 11, 2005 4.124 4.178 4.008 4.010 1,390,487 -0.15(-3.60%)
Oct 10, 2005 4.201 4.261 4.114 4.160 462,177 -0.04(-0.92%)
Oct 07, 2005 4.282 4.305 4.163 4.199 213,820 -0.04(-0.85%)
Oct 06, 2005 4.176 4.302 4.150 4.235 383,681 +0.06(+1.42%)
Oct 05, 2005 4.263 4.305 4.176 4.176 280,075 -0.11(-2.47%)
Oct 04, 2005 4.310 4.328 4.276 4.282 152,387 -0.02(-0.42%)
Oct 03, 2005 4.189 4.328 4.186 4.300 131,632 +0.09(+2.21%)
Sep 30, 2005 4.214 4.232 4.176 4.207 110,927 -0.01(-0.12%)
Sep 29, 2005 4.212 4.290 4.155 4.212 358,258 +0.02(+0.37%)
Sep 28, 2005 4.307 4.369 4.163 4.196 193,982 -0.13(-3.10%)
Sep 27, 2005 4.289 4.372 4.220 4.331 307,394 -0.01(-0.12%)
Sep 26, 2005 4.276 4.359 4.276 4.336 233,453 +0.06(+1.45%)
Sep 23, 2005 4.274 4.300 4.137 4.274 302,259 +0.08(+1.91%)
Sep 22, 2005 4.194 4.201 4.134 4.194 271,337 -0.01(-0.25%)
Sep 21, 2005 4.227 4.240 4.134 4.204 326,319 -0.06(-1.45%)
Sep 20, 2005 4.320 4.388 4.199 4.266 211,386 -0.06(-1.43%)
Sep 19, 2005 4.333 4.393 4.276 4.328 153,850 +0.00(+0.06%)
Sep 16, 2005 4.359 4.419 4.214 4.326 1,032,732 -0.01(-0.18%)
Sep 15, 2005 4.429 4.429 4.302 4.333 333,521 -0.09(-1.93%)
Sep 14, 2005 4.395 4.426 4.354 4.419 275,547 +0.00(+0.06%)
Sep 13, 2005 4.468 4.506 4.393 4.416 542,446 -0.08(-1.78%)
Sep 12, 2005 4.499 4.522 4.465 4.496 480,881 -0.04(-0.91%)
Sep 09, 2005 4.579 4.597 4.496 4.537 317,213 -0.01(-0.11%)
Sep 08, 2005 4.550 4.561 4.481 4.543 156,087 -0.01(-0.23%)
Sep 07, 2005 4.530 4.576 4.496 4.553 185,812 -0.01(-0.17%)
Sep 06, 2005 4.499 4.561 4.499 4.561 155,289 +0.07(+1.67%)
Sep 02, 2005 4.535 4.558 4.465 4.486 94,359 -0.02(-0.34%)
Sep 01, 2005 4.594 4.594 4.457 4.501 270,029 -0.10(-2.08%)
Aug 31, 2005 4.437 4.597 4.413 4.597 266,453 +0.11(+2.48%)
Aug 30, 2005 4.462 4.550 4.398 4.486 178,119 -0.04(-0.80%)
Aug 29, 2005 4.426 4.522 4.400 4.522 168,571 +0.09(+1.92%)
Aug 26, 2005 4.509 4.522 4.437 4.437 101,739 -0.10(-2.22%)
Aug 25, 2005 4.514 4.587 4.488 4.537 250,640 +0.03(+0.75%)
Aug 24, 2005 4.519 4.636 4.447 4.504 267,312 -0.04(-0.97%)
Aug 23, 2005 4.690 4.832 4.522 4.548 1,081,022 -0.17(-3.56%)
Aug 22, 2005 4.643 4.762 4.548 4.716 200,205 +0.10(+2.13%)
Aug 19, 2005 4.553 4.638 4.535 4.617 169,845 +0.04(+0.90%)
Aug 18, 2005 4.558 4.628 4.522 4.576 283,048 -0.01(-0.28%)
Aug 17, 2005 4.651 4.690 4.587 4.589 262,401 -0.07(-1.55%)
Aug 16, 2005 4.690 4.690 4.620 4.661 240,802 -0.01(-0.11%)
Aug 15, 2005 4.620 4.695 4.620 4.667 223,120 +0.02(+0.33%)
Aug 12, 2005 4.703 4.762 4.594 4.651 305,765 -0.03(-0.55%)
Aug 11, 2005 4.685 4.742 4.605 4.677 502,782 +0.01(+0.11%)
Aug 10, 2005 4.822 4.845 4.656 4.672 280,041 -0.04(-0.93%)
Aug 09, 2005 4.796 4.979 4.659 4.716 338,873 +0.04(+0.94%)
Aug 08, 2005 4.711 4.801 4.672 4.672 217,462 -0.08(-1.63%)
Aug 05, 2005 5.036 5.036 4.711 4.749 1,700,912 -0.22(-4.52%)
Aug 04, 2005 4.953 4.992 4.860 4.974 2,102,082 +0.06(+1.26%)
Aug 03, 2005 4.747 4.928 4.687 4.912 2,055,440 +0.20(+4.22%)
Aug 02, 2005 4.711 4.734 4.628 4.713 414,676 +0.03(+0.56%)
Aug 01, 2005 4.651 4.703 4.566 4.687 212,380 +0.05(+1.14%)
Jul 29, 2005 4.687 4.734 4.295 4.634 1,101,878 -0.08(-1.78%)
Jul 28, 2005 4.829 4.842 4.698 4.718 488,877 -0.09(-1.83%)
Jul 27, 2005 4.811 4.827 4.749 4.806 170,673 +0.03(+0.70%)
Jul 26, 2005 4.819 4.827 4.739 4.773 413,724 +0.04(+0.87%)
Jul 25, 2005 4.785 4.811 4.731 4.731 96,948 -0.05(-1.03%)
Jul 22, 2005 4.762 4.801 4.729 4.780 214,563 +0.05(+1.09%)
Jul 21, 2005 4.767 4.827 4.628 4.729 263,883 -0.06(-1.19%)
Jul 20, 2005 4.705 4.785 4.661 4.785 505,971 +0.03(+0.65%)
Jul 19, 2005 4.703 4.762 4.638 4.754 269,777 +0.10(+2.17%)
Jul 18, 2005 4.734 4.791 4.643 4.654 249,239 -0.09(-1.96%)
Jul 15, 2005 4.605 4.754 4.589 4.747 148,126 +0.10(+2.06%)
Jul 14, 2005 4.806 4.806 4.625 4.651 303,803 -0.13(-2.65%)
Jul 13, 2005 4.742 4.780 4.700 4.778 227,814 +0.00(+0.00%)
Jul 12, 2005 4.780 4.793 4.713 4.778 250,388 -0.00(-0.05%)
Jul 11, 2005 4.656 4.780 4.638 4.780 497,456 +0.10(+2.21%)
Jul 08, 2005 4.638 4.739 4.592 4.677 234,854 +0.04(+0.78%)
Jul 07, 2005 4.599 4.667 4.579 4.641 166,853 +0.01(+0.28%)
Jul 06, 2005 4.648 4.677 4.581 4.628 359,056 -0.02(-0.50%)
Jul 05, 2005 4.651 4.664 4.594 4.651 313,474 +0.01(+0.11%)
Jul 01, 2005 4.654 4.654 4.587 4.646 231,816 +0.04(+0.84%)
Jun 30, 2005 4.574 4.674 4.574 4.607 670,998 +0.05(+1.19%)
Jun 29, 2005 4.599 4.630 4.512 4.553 347,608 -0.07(-1.56%)
Jun 28, 2005 4.651 4.672 4.597 4.625 597,010 -0.05(-1.10%)
Jun 27, 2005 4.584 4.677 4.584 4.677 397,156 -0.01(-0.22%)
Jun 24, 2005 4.568 4.687 4.540 4.687 2,948,696 +0.19(+4.13%)
Jun 23, 2005 4.625 4.625 4.470 4.501 501,539 -0.12(-2.68%)
Jun 22, 2005 4.625 4.630 4.568 4.625 363,800 +0.03(+0.67%)
Jun 21, 2005 4.610 4.649 4.561 4.594 419,394 -0.01(-0.28%)
Jun 20, 2005 4.633 4.649 4.576 4.607 507,890 -0.01(-0.22%)
Jun 17, 2005 4.646 4.649 4.574 4.617 462,216 +0.00(+0.06%)
Jun 16, 2005 4.574 4.615 4.548 4.615 248,860 +0.02(+0.45%)
Jun 15, 2005 4.548 4.605 4.527 4.594 437,772 +0.05(+1.02%)
Jun 14, 2005 4.543 4.561 4.509 4.548 338,254 +0.01(+0.11%)
Jun 13, 2005 4.535 4.548 4.455 4.543 131,125 -0.00(-0.06%)
Jun 10, 2005 4.519 4.548 4.465 4.545 193,464 +0.04(+0.98%)
Jun 09, 2005 4.444 4.519 4.390 4.501 271,747 +0.08(+1.75%)
Jun 08, 2005 4.444 4.478 4.393 4.424 298,822 -0.03(-0.75%)
Jun 07, 2005 4.499 4.514 4.457 4.457 402,779 +0.01(+0.12%)
Jun 06, 2005 4.403 4.493 4.380 4.452 260,183 +0.10(+2.19%)
Jun 03, 2005 4.444 4.452 4.315 4.357 409,540 -0.03(-0.65%)
Jun 02, 2005 4.295 4.444 4.295 4.385 288,365 -0.02(-0.53%)
Jun 01, 2005 4.419 4.444 4.315 4.408 295,471 +0.04(+1.01%)
May 31, 2005 4.419 4.419 4.305 4.364 2,718,485 -0.02(-0.53%)
May 27, 2005 4.359 4.416 4.354 4.388 280,575 +0.01(+0.18%)
May 26, 2005 4.326 4.380 4.289 4.380 129,437 +0.08(+1.86%)
May 25, 2005 4.354 4.390 4.263 4.300 270,249 +0.01(+0.18%)
May 24, 2005 4.318 4.377 4.274 4.292 178,022 -0.07(-1.72%)
May 23, 2005 4.333 4.390 4.240 4.367 226,978 -0.01(-0.24%)
May 20, 2005 4.367 4.385 4.263 4.377 220,569 +0.02(+0.53%)
May 19, 2005 4.338 4.372 4.274 4.354 249,634 +0.05(+1.08%)
May 18, 2005 4.282 4.338 4.230 4.307 431,124 +0.05(+1.21%)
May 17, 2005 4.238 4.263 4.199 4.256 351,296 +0.04(+0.98%)
May 16, 2005 4.222 4.248 4.191 4.214 223,607 +0.07(+1.62%)
May 13, 2005 4.163 4.235 4.124 4.147 244,390 -0.02(-0.50%)
May 12, 2005 4.243 4.243 4.163 4.168 316,884 -0.05(-1.22%)
May 11, 2005 4.240 4.240 4.127 4.220 306,593 -0.01(-0.24%)
May 10, 2005 4.225 4.289 4.189 4.230 188,839 -0.09(-2.09%)
May 09, 2005 4.269 4.320 4.212 4.320 225,713 +0.07(+1.64%)
May 06, 2005 4.302 4.341 4.168 4.251 290,544 +0.00(+0.00%)
May 05, 2005 4.256 4.289 4.209 4.251 572,497 -0.04(-0.84%)
May 04, 2005 4.261 4.315 4.173 4.287 524,698 +0.07(+1.65%)
May 03, 2005 4.318 4.318 4.145 4.217 483,126 -0.06(-1.51%)
May 02, 2005 4.165 4.310 4.165 4.282 745,337 -0.00(-0.06%)
Apr 29, 2005 4.310 4.333 4.150 4.284 2,028,350 -0.03(-0.60%)
Apr 28, 2005 4.326 4.364 4.284 4.310 819,855 +0.02(+0.48%)
Apr 27, 2005 4.289 4.328 4.214 4.289 235,725 +0.02(+0.42%)
Apr 26, 2005 4.305 4.328 4.266 4.271 290,010 -0.02(-0.54%)
Apr 25, 2005 4.251 4.295 4.201 4.295 326,477 +0.07(+1.71%)
Apr 22, 2005 4.181 4.248 4.160 4.222 441,062 -0.01(-0.12%)
Apr 21, 2005 4.147 4.248 4.145 4.227 433,914 +0.10(+2.51%)
Apr 20, 2005 4.186 4.186 4.124 4.124 435,075 -0.03(-0.75%)
Apr 19, 2005 4.150 4.189 4.044 4.155 510,375 +0.01(+0.12%)
Apr 18, 2005 4.137 4.212 4.137 4.150 633,121 -0.00(-0.06%)
Apr 15, 2005 4.302 4.302 4.134 4.152 1,032,627 -0.09(-2.07%)
Apr 14, 2005 4.341 4.341 4.199 4.240 560,422 -0.07(-1.68%)
Apr 13, 2005 4.328 4.341 4.263 4.313 546,896 -0.04(-0.89%)
Apr 12, 2005 4.284 4.354 4.225 4.351 877,867 +0.10(+2.31%)
Apr 11, 2005 4.338 4.338 4.214 4.253 254,808 -0.04(-0.84%)
Apr 08, 2005 4.357 4.357 4.263 4.289 292,096 -0.07(-1.54%)
Apr 07, 2005 4.248 4.357 4.212 4.357 493,335 +0.06(+1.51%)
Apr 06, 2005 4.380 4.380 4.212 4.292 346,830 -0.02(-0.54%)
Apr 05, 2005 4.326 4.346 4.207 4.315 486,914 -0.02(-0.36%)
Apr 04, 2005 4.364 4.364 4.266 4.331 540,662 +0.02(+0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.