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 )

20.71 -0.56 (-2.63%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 14, 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 (%)
May 31, 2006 4.295 4.429 4.267 4.383 3,082,800 +0.09(+2.12%)
May 30, 2006 4.277 4.338 4.239 4.292 584,989 -0.04(-0.99%)
May 26, 2006 4.318 4.348 4.272 4.335 462,642 +0.02(+0.47%)
May 25, 2006 4.209 4.315 4.159 4.315 1,017,386 +0.15(+3.51%)
May 24, 2006 4.169 4.257 4.133 4.169 2,262,858 +0.01(+0.18%)
May 23, 2006 4.191 4.290 4.151 4.161 732,825 -0.03(-0.60%)
May 22, 2006 4.162 4.237 4.141 4.186 1,258,573 +0.01(+0.18%)
May 19, 2006 4.201 4.267 4.148 4.179 1,213,895 -0.02(-0.54%)
May 18, 2006 4.254 4.297 4.196 4.201 704,883 -0.05(-1.19%)
May 17, 2006 4.265 4.282 4.234 4.252 883,039 -0.03(-0.65%)
May 16, 2006 4.338 4.338 4.267 4.280 475,200 -0.02(-0.41%)
May 15, 2006 4.267 4.320 4.239 4.297 621,428 +0.02(+0.35%)
May 12, 2006 4.265 4.302 4.239 4.282 1,228,799 +0.02(+0.41%)
May 11, 2006 4.312 4.348 4.265 4.265 942,404 -0.03(-0.59%)
May 10, 2006 4.350 4.350 4.265 4.290 886,099 -0.06(-1.28%)
May 09, 2006 4.408 4.408 4.302 4.345 878,585 -0.02(-0.52%)
May 08, 2006 4.386 4.386 4.295 4.368 989,210 +0.00(+0.06%)
May 05, 2006 4.328 4.388 4.318 4.365 462,967 +0.06(+1.29%)
May 04, 2006 4.290 4.325 4.252 4.310 642,804 -0.01(-0.23%)
May 03, 2006 4.295 4.353 4.282 4.320 920,310 +0.03(+0.77%)
May 02, 2006 4.275 4.315 4.244 4.287 759,186 +0.03(+0.65%)
May 01, 2006 4.265 4.312 4.249 4.259 1,083,943 -0.02(-0.47%)
Apr 28, 2006 4.285 4.302 4.252 4.280 584,133 +0.01(+0.30%)
Apr 27, 2006 4.287 4.315 4.227 4.267 492,360 -0.01(-0.29%)
Apr 26, 2006 4.254 4.300 4.229 4.280 672,720 +0.01(+0.12%)
Apr 25, 2006 4.287 4.297 4.214 4.275 535,385 +0.00(+0.06%)
Apr 24, 2006 4.340 4.340 4.267 4.272 733,574 -0.04(-0.88%)
Apr 21, 2006 4.345 4.348 4.287 4.310 506,313 -0.01(-0.29%)
Apr 20, 2006 4.335 4.353 4.280 4.323 540,402 -0.02(-0.46%)
Apr 19, 2006 4.325 4.348 4.287 4.343 684,985 -0.00(-0.06%)
Apr 18, 2006 4.259 4.350 4.214 4.345 876,481 +0.11(+2.50%)
Apr 17, 2006 4.282 4.315 4.204 4.239 613,660 -0.03(-0.71%)
Apr 13, 2006 4.333 4.333 4.262 4.270 560,327 -0.04(-0.88%)
Apr 12, 2006 4.302 4.388 4.280 4.307 896,466 +0.01(+0.12%)
Apr 11, 2006 4.333 4.350 4.242 4.302 1,057,399 +0.00(+0.00%)
Apr 10, 2006 4.335 4.360 4.285 4.302 746,810 -0.02(-0.41%)
Apr 07, 2006 4.365 4.378 4.305 4.320 587,394 -0.03(-0.58%)
Apr 06, 2006 4.338 4.388 4.315 4.345 720,924 +0.01(+0.29%)
Apr 05, 2006 4.365 4.389 4.315 4.333 670,936 -0.01(-0.17%)
Apr 04, 2006 4.360 4.406 4.340 4.340 939,693 +0.01(+0.23%)
Apr 03, 2006 4.338 4.391 4.307 4.330 917,956 -0.01(-0.12%)
Mar 31, 2006 4.345 4.345 4.295 4.335 1,287,787 +0.01(+0.17%)
Mar 30, 2006 4.338 4.363 4.312 4.328 490,235 -0.01(-0.29%)
Mar 29, 2006 4.358 4.365 4.318 4.340 622,886 +0.01(+0.23%)
Mar 28, 2006 4.393 4.401 4.312 4.330 559,039 -0.06(-1.32%)
Mar 27, 2006 4.355 4.403 4.340 4.388 607,098 +0.05(+1.22%)
Mar 24, 2006 4.328 4.353 4.307 4.335 743,905 +0.01(+0.17%)
Mar 23, 2006 4.396 4.416 4.307 4.328 734,327 -0.04(-0.92%)
Mar 22, 2006 4.418 4.436 4.343 4.368 1,137,751 -0.05(-1.14%)
Mar 21, 2006 4.477 4.504 4.383 4.418 1,398,043 -0.07(-1.63%)
Mar 20, 2006 4.509 4.527 4.479 4.492 1,495,519 +0.02(+0.34%)
Mar 17, 2006 4.507 4.522 4.461 4.477 1,708,771 +0.00(+0.06%)
Mar 16, 2006 4.540 4.540 4.441 4.474 662,832 -0.04(-0.95%)
Mar 15, 2006 4.517 4.540 4.492 4.517 809,777 +0.04(+0.85%)
Mar 14, 2006 4.386 4.504 4.353 4.479 1,260,518 +0.06(+1.37%)
Mar 13, 2006 4.529 4.540 4.373 4.418 903,464 -0.12(-2.56%)
Mar 10, 2006 4.504 4.535 4.471 4.535 1,198,931 +0.03(+0.62%)
Mar 09, 2006 4.446 4.519 4.424 4.507 1,320,572 +0.06(+1.36%)
Mar 08, 2006 4.466 4.489 4.340 4.446 1,263,855 -0.03(-0.68%)
Mar 07, 2006 4.398 4.487 4.391 4.477 2,125,681 +0.11(+2.43%)
Mar 06, 2006 4.386 4.398 4.330 4.371 1,105,351 +0.00(+0.06%)
Mar 03, 2006 4.365 4.429 4.340 4.368 1,096,117 -0.02(-0.46%)
Mar 02, 2006 4.411 4.426 4.358 4.388 786,003 -0.02(-0.34%)
Mar 01, 2006 4.378 4.426 4.353 4.403 1,026,310 +0.03(+0.63%)
Feb 28, 2006 4.315 4.406 4.315 4.376 1,755,308 +0.06(+1.40%)
Feb 27, 2006 4.290 4.323 4.265 4.315 1,144,809 +0.05(+1.24%)
Feb 24, 2006 4.262 4.262 4.161 4.262 344,650 +0.02(+0.54%)
Feb 23, 2006 4.227 4.262 4.123 4.239 813,371 +0.03(+0.60%)
Feb 22, 2006 4.186 4.217 4.156 4.214 576,877 +0.04(+0.91%)
Feb 21, 2006 4.169 4.186 4.111 4.176 417,567 +0.04(+0.85%)
Feb 17, 2006 4.159 4.166 4.128 4.141 469,501 -0.01(-0.24%)
Feb 16, 2006 4.146 4.159 4.101 4.151 462,075 +0.02(+0.37%)
Feb 15, 2006 4.169 4.169 4.093 4.136 516,157 -0.02(-0.36%)
Feb 14, 2006 4.118 4.159 4.037 4.151 705,830 +0.01(+0.30%)
Feb 13, 2006 4.126 4.191 4.101 4.138 485,579 -0.00(-0.06%)
Feb 10, 2006 4.164 4.201 4.118 4.141 486,562 -0.01(-0.12%)
Feb 09, 2006 4.201 4.217 4.118 4.146 475,846 -0.07(-1.56%)
Feb 08, 2006 4.131 4.212 4.128 4.212 788,484 +0.07(+1.71%)
Feb 07, 2006 4.169 4.184 4.108 4.141 1,332,001 -0.05(-1.14%)
Feb 06, 2006 4.181 4.204 4.151 4.189 313,910 +0.02(+0.42%)
Feb 03, 2006 4.161 4.201 4.146 4.171 555,156 +0.01(+0.18%)
Feb 02, 2006 4.181 4.196 4.141 4.164 646,362 -0.04(-0.84%)
Feb 01, 2006 4.164 4.214 4.164 4.199 468,043 +0.01(+0.24%)
Jan 31, 2006 4.204 4.209 4.164 4.189 524,602 +0.00(+0.00%)
Jan 30, 2006 4.166 4.214 4.164 4.189 410,720 +0.01(+0.18%)
Jan 27, 2006 4.166 4.199 4.151 4.181 548,942 +0.00(+0.06%)
Jan 26, 2006 4.154 4.199 4.151 4.179 1,082,960 +0.01(+0.12%)
Jan 25, 2006 4.209 4.227 4.118 4.174 2,081,198 -0.00(-0.06%)
Jan 24, 2006 4.222 4.222 4.141 4.176 862,638 -0.04(-0.96%)
Jan 23, 2006 4.154 4.224 4.154 4.217 491,194 +0.09(+2.08%)
Jan 20, 2006 4.239 4.239 4.106 4.131 623,468 -0.11(-2.50%)
Jan 19, 2006 4.201 4.237 4.154 4.237 472,696 +0.03(+0.72%)
Jan 18, 2006 4.174 4.214 4.126 4.207 372,335 +0.02(+0.54%)
Jan 17, 2006 4.204 4.224 4.128 4.184 729,492 -0.04(-0.96%)
Jan 13, 2006 4.219 4.227 4.169 4.224 401,300 +0.02(+0.48%)
Jan 12, 2006 4.164 4.227 4.128 4.204 823,492 +0.06(+1.34%)
Jan 11, 2006 4.126 4.164 4.090 4.148 571,443 -0.01(-0.18%)
Jan 10, 2006 4.118 4.164 4.060 4.156 586,070 +0.01(+0.24%)
Jan 09, 2006 4.118 4.161 4.101 4.146 559,091 +0.03(+0.67%)
Jan 06, 2006 4.151 4.164 4.088 4.118 957,922 -0.02(-0.49%)
Jan 05, 2006 4.113 4.151 4.080 4.138 689,594 +0.04(+1.05%)
Jan 04, 2006 4.126 4.138 4.042 4.095 882,920 -0.01(-0.12%)
Jan 03, 2006 4.035 4.101 3.972 4.101 1,197,056 +0.05(+1.12%)
Dec 30, 2005 4.032 4.063 3.959 4.055 1,250,972 -0.01(-0.31%)
Dec 29, 2005 4.113 4.136 4.040 4.068 466,834 -0.02(-0.37%)
Dec 28, 2005 4.085 4.113 4.015 4.083 461,282 +0.03(+0.68%)
Dec 27, 2005 4.161 4.161 4.017 4.055 822,304 -0.08(-1.83%)
Dec 23, 2005 4.116 4.131 4.103 4.131 622,383 -0.01(-0.24%)
Dec 22, 2005 4.166 4.166 4.098 4.141 876,683 -0.01(-0.24%)
Dec 21, 2005 4.164 4.166 4.104 4.151 946,248 +0.04(+0.92%)
Dec 20, 2005 4.101 4.146 4.085 4.113 1,000,619 -0.07(-1.57%)
Dec 19, 2005 4.252 4.252 4.151 4.179 916,458 -0.04(-0.90%)
Dec 16, 2005 4.184 4.244 4.126 4.217 1,830,104 +0.04(+1.03%)
Dec 15, 2005 4.227 4.237 4.138 4.174 4,306,899 -0.05(-1.14%)
Dec 14, 2005 4.189 4.234 4.148 4.222 969,022 +0.05(+1.27%)
Dec 13, 2005 4.113 4.176 4.113 4.169 1,315,642 +0.08(+1.98%)
Dec 12, 2005 4.164 4.164 4.022 4.088 1,866,360 +0.06(+1.38%)
Dec 09, 2005 3.995 4.065 3.977 4.032 1,138,825 +0.05(+1.33%)
Dec 08, 2005 3.947 3.995 3.926 3.979 889,546 +0.01(+0.32%)
Dec 07, 2005 3.962 4.021 3.949 3.967 660,863 -0.02(-0.51%)
Dec 06, 2005 4.088 4.088 3.977 3.987 576,603 -0.06(-1.43%)
Dec 05, 2005 4.020 4.073 3.987 4.045 959,210 +0.01(+0.19%)
Dec 02, 2005 4.080 4.080 4.010 4.037 1,363,887 -0.05(-1.11%)
Dec 01, 2005 3.974 4.095 3.944 4.083 3,151,683 +0.17(+4.45%)
Nov 30, 2005 3.916 3.952 3.856 3.909 1,030,883 -0.03(-0.71%)
Nov 29, 2005 3.967 3.967 3.856 3.937 1,082,817 -0.02(-0.45%)
Nov 28, 2005 3.848 3.964 3.848 3.954 1,353,956 -0.04(-0.89%)
Nov 25, 2005 4.007 4.007 3.924 3.989 178,013 +0.00(+0.06%)
Nov 23, 2005 3.939 4.007 3.886 3.987 1,094,472 +0.07(+1.74%)
Nov 22, 2005 3.911 3.977 3.899 3.919 925,446 -0.02(-0.38%)
Nov 21, 2005 3.889 3.937 3.878 3.934 420,710 +0.02(+0.45%)
Nov 18, 2005 3.937 3.937 3.856 3.916 556,420 +0.03(+0.65%)
Nov 17, 2005 3.894 3.926 3.858 3.891 981,799 -0.04(-1.03%)
Nov 16, 2005 3.911 3.939 3.878 3.931 925,141 +0.02(+0.45%)
Nov 15, 2005 3.924 3.954 3.876 3.914 636,538 -0.03(-0.77%)
Nov 14, 2005 3.982 4.012 3.884 3.944 901,138 -0.06(-1.51%)
Nov 11, 2005 3.911 4.027 3.911 4.005 855,132 +0.06(+1.54%)
Nov 10, 2005 3.906 3.964 3.848 3.944 732,560 +0.01(+0.32%)
Nov 09, 2005 3.914 3.967 3.863 3.931 971,258 -0.02(-0.38%)
Nov 08, 2005 3.939 3.947 3.866 3.947 521,661 +0.02(+0.39%)
Nov 07, 2005 3.967 3.967 3.894 3.931 722,082 -0.01(-0.13%)
Nov 04, 2005 3.894 3.944 3.873 3.937 423,444 +0.02(+0.58%)
Nov 03, 2005 3.977 3.977 3.861 3.914 530,661 -0.06(-1.39%)
Nov 02, 2005 3.831 3.969 3.831 3.969 1,606,905 +0.11(+2.94%)
Nov 01, 2005 3.823 3.911 3.805 3.856 938,944 -0.01(-0.26%)
Oct 31, 2005 3.861 3.911 3.848 3.866 3,667,048 -0.00(-0.07%)
Oct 28, 2005 3.899 3.899 3.838 3.868 581,739 +0.03(+0.72%)
Oct 27, 2005 3.886 3.891 3.815 3.841 679,742 -0.03(-0.78%)
Oct 26, 2005 3.836 3.921 3.836 3.871 842,027 -0.02(-0.45%)
Oct 25, 2005 3.911 3.911 3.803 3.889 786,978 -0.03(-0.77%)
Oct 24, 2005 3.853 3.921 3.810 3.919 1,169,066 +0.06(+1.50%)
Oct 21, 2005 3.856 3.891 3.795 3.861 657,454 +0.01(+0.13%)
Oct 20, 2005 3.899 3.899 3.823 3.856 823,334 -0.04(-1.04%)
Oct 19, 2005 3.805 3.896 3.644 3.896 1,722,150 +0.09(+2.39%)
Oct 18, 2005 3.846 3.863 3.795 3.805 1,951,666 -0.05(-1.24%)
Oct 17, 2005 3.901 3.919 3.841 3.853 2,214,672 -0.06(-1.48%)
Oct 14, 2005 3.921 3.921 3.901 3.911 2,702,713 +0.01(+0.13%)
Oct 13, 2005 3.876 3.911 3.861 3.906 16,632,821 +0.00(+0.06%)
Oct 12, 2005 3.974 4.015 3.891 3.904 661,818 -0.01(-0.32%)
Oct 11, 2005 4.027 4.080 3.914 3.916 1,423,850 -0.15(-3.60%)
Oct 10, 2005 4.103 4.161 4.017 4.063 473,266 -0.04(-0.92%)
Oct 07, 2005 4.181 4.204 4.065 4.101 218,950 -0.04(-0.85%)
Oct 06, 2005 4.078 4.201 4.053 4.136 392,886 +0.06(+1.42%)
Oct 05, 2005 4.164 4.204 4.078 4.078 286,795 -0.10(-2.47%)
Oct 04, 2005 4.209 4.227 4.176 4.181 156,043 -0.02(-0.42%)
Oct 03, 2005 4.090 4.227 4.088 4.199 134,790 +0.09(+2.21%)
Sep 30, 2005 4.116 4.133 4.078 4.108 113,588 -0.01(-0.12%)
Sep 29, 2005 4.113 4.190 4.058 4.113 366,854 +0.02(+0.37%)
Sep 28, 2005 4.207 4.267 4.065 4.098 198,636 -0.13(-3.10%)
Sep 27, 2005 4.189 4.270 4.121 4.229 314,770 -0.01(-0.12%)
Sep 26, 2005 4.176 4.257 4.176 4.234 239,054 +0.06(+1.45%)
Sep 23, 2005 4.174 4.199 4.040 4.174 309,511 +0.08(+1.91%)
Sep 22, 2005 4.095 4.103 4.037 4.095 277,847 -0.01(-0.25%)
Sep 21, 2005 4.128 4.141 4.037 4.106 334,148 -0.06(-1.45%)
Sep 20, 2005 4.219 4.285 4.101 4.166 216,458 -0.06(-1.43%)
Sep 19, 2005 4.232 4.290 4.176 4.227 157,541 +0.00(+0.06%)
Sep 16, 2005 4.257 4.315 4.116 4.224 1,057,510 -0.01(-0.18%)
Sep 15, 2005 4.325 4.325 4.201 4.232 341,523 -0.08(-1.93%)
Sep 14, 2005 4.292 4.323 4.252 4.315 282,159 +0.00(+0.06%)
Sep 13, 2005 4.363 4.401 4.290 4.312 555,461 -0.08(-1.78%)
Sep 12, 2005 4.393 4.416 4.360 4.391 492,419 -0.04(-0.91%)
Sep 09, 2005 4.471 4.489 4.391 4.431 324,823 -0.01(-0.11%)
Sep 08, 2005 4.444 4.454 4.376 4.436 159,832 -0.01(-0.23%)
Sep 07, 2005 4.424 4.469 4.391 4.446 190,271 -0.01(-0.17%)
Sep 06, 2005 4.393 4.454 4.393 4.454 159,015 +0.07(+1.67%)
Sep 02, 2005 4.429 4.451 4.360 4.381 96,623 -0.02(-0.34%)
Sep 01, 2005 4.487 4.487 4.353 4.396 276,508 -0.09(-2.08%)
Aug 31, 2005 4.333 4.489 4.310 4.489 272,846 +0.11(+2.48%)
Aug 30, 2005 4.358 4.444 4.295 4.381 182,392 -0.04(-0.80%)
Aug 29, 2005 4.323 4.416 4.297 4.416 172,616 +0.08(+1.92%)
Aug 26, 2005 4.403 4.416 4.333 4.333 104,180 -0.10(-2.22%)
Aug 25, 2005 4.408 4.479 4.383 4.431 256,653 +0.03(+0.75%)
Aug 24, 2005 4.413 4.527 4.343 4.398 273,726 -0.04(-0.97%)
Aug 23, 2005 4.580 4.719 4.416 4.441 1,106,960 -0.16(-3.56%)
Aug 22, 2005 4.535 4.651 4.441 4.605 205,009 +0.10(+2.13%)
Aug 19, 2005 4.446 4.529 4.429 4.509 173,920 +0.04(+0.90%)
Aug 18, 2005 4.451 4.519 4.416 4.469 289,839 -0.01(-0.28%)
Aug 17, 2005 4.542 4.580 4.479 4.482 268,697 -0.07(-1.55%)
Aug 16, 2005 4.580 4.580 4.512 4.552 246,580 -0.01(-0.11%)
Aug 15, 2005 4.512 4.585 4.512 4.557 228,473 +0.02(+0.33%)
Aug 12, 2005 4.593 4.651 4.487 4.542 313,101 -0.03(-0.55%)
Aug 11, 2005 4.575 4.630 4.497 4.567 514,845 +0.01(+0.11%)
Aug 10, 2005 4.709 4.731 4.547 4.562 286,760 -0.04(-0.93%)
Aug 09, 2005 4.683 4.863 4.550 4.605 347,004 +0.04(+0.94%)
Aug 08, 2005 4.600 4.688 4.562 4.562 222,679 -0.08(-1.63%)
Aug 05, 2005 4.918 4.918 4.600 4.638 1,741,723 -0.22(-4.52%)
Aug 04, 2005 4.837 4.875 4.747 4.858 2,152,518 +0.06(+1.26%)
Aug 03, 2005 4.635 4.812 4.577 4.797 2,104,757 +0.19(+4.22%)
Aug 02, 2005 4.600 4.623 4.519 4.603 424,625 +0.03(+0.56%)
Aug 01, 2005 4.542 4.593 4.459 4.577 217,476 +0.05(+1.14%)
Jul 29, 2005 4.577 4.623 4.194 4.526 1,128,316 -0.08(-1.78%)
Jul 28, 2005 4.716 4.729 4.588 4.608 500,606 -0.09(-1.83%)
Jul 27, 2005 4.699 4.714 4.638 4.694 174,768 +0.03(+0.70%)
Jul 26, 2005 4.706 4.714 4.628 4.661 423,651 +0.04(+0.87%)
Jul 25, 2005 4.673 4.699 4.620 4.620 99,274 -0.05(-1.03%)
Jul 22, 2005 4.651 4.688 4.618 4.668 219,711 +0.05(+1.09%)
Jul 21, 2005 4.656 4.714 4.519 4.618 270,215 -0.06(-1.19%)
Jul 20, 2005 4.595 4.673 4.552 4.673 518,111 +0.03(+0.65%)
Jul 19, 2005 4.593 4.651 4.529 4.643 276,250 +0.10(+2.17%)
Jul 18, 2005 4.623 4.678 4.535 4.545 255,219 -0.09(-1.96%)
Jul 15, 2005 4.497 4.643 4.482 4.635 151,680 +0.09(+2.06%)
Jul 14, 2005 4.694 4.694 4.517 4.542 311,092 -0.12(-2.65%)
Jul 13, 2005 4.630 4.668 4.590 4.666 233,280 +0.00(+0.00%)
Jul 12, 2005 4.668 4.681 4.603 4.666 256,396 -0.00(-0.05%)
Jul 11, 2005 4.547 4.668 4.529 4.668 509,392 +0.10(+2.21%)
Jul 08, 2005 4.529 4.628 4.484 4.567 240,489 +0.04(+0.78%)
Jul 07, 2005 4.492 4.557 4.471 4.532 170,856 +0.01(+0.28%)
Jul 06, 2005 4.540 4.567 4.474 4.519 367,670 -0.02(-0.50%)
Jul 05, 2005 4.542 4.555 4.487 4.542 320,995 +0.01(+0.11%)
Jul 01, 2005 4.545 4.545 4.479 4.537 237,378 +0.04(+0.84%)
Jun 30, 2005 4.466 4.565 4.466 4.499 687,097 +0.05(+1.19%)
Jun 29, 2005 4.492 4.522 4.406 4.446 355,948 -0.07(-1.56%)
Jun 28, 2005 4.542 4.562 4.489 4.517 611,334 -0.05(-1.11%)
Jun 27, 2005 4.477 4.567 4.477 4.567 406,685 -0.01(-0.22%)
Jun 24, 2005 4.461 4.577 4.434 4.577 3,019,445 +0.18(+4.13%)
Jun 23, 2005 4.517 4.517 4.365 4.396 513,573 -0.12(-2.68%)
Jun 22, 2005 4.517 4.522 4.461 4.517 372,529 +0.03(+0.67%)
Jun 21, 2005 4.502 4.540 4.454 4.487 429,456 -0.01(-0.28%)
Jun 20, 2005 4.524 4.540 4.469 4.499 520,076 -0.01(-0.22%)
Jun 17, 2005 4.537 4.540 4.466 4.509 473,306 +0.00(+0.06%)
Jun 16, 2005 4.466 4.507 4.441 4.507 254,831 +0.02(+0.45%)
Jun 15, 2005 4.441 4.497 4.421 4.487 448,276 +0.05(+1.02%)
Jun 14, 2005 4.436 4.454 4.403 4.441 346,370 +0.01(+0.11%)
Jun 13, 2005 4.429 4.441 4.350 4.436 134,271 -0.00(-0.06%)
Jun 10, 2005 4.413 4.441 4.360 4.439 198,105 +0.04(+0.98%)
Jun 09, 2005 4.340 4.413 4.287 4.396 278,267 +0.08(+1.75%)
Jun 08, 2005 4.340 4.373 4.290 4.320 305,992 -0.03(-0.75%)
Jun 07, 2005 4.393 4.408 4.353 4.353 412,443 +0.01(+0.12%)
Jun 06, 2005 4.300 4.388 4.277 4.348 266,426 +0.09(+2.19%)
Jun 03, 2005 4.340 4.348 4.214 4.254 419,367 -0.03(-0.65%)
Jun 02, 2005 4.194 4.340 4.194 4.282 295,284 -0.02(-0.53%)
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.