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 (%)
Aug 31, 2006	4.417	4.459	4.389	4.394	3,705,936	-0.03(-0.64%)
Aug 30, 2006	4.402	4.448	4.376	4.422	1,261,170	+0.03(+0.76%)
Aug 29, 2006	4.422	4.422	4.381	4.389	1,250,394	-0.03(-0.58%)
Aug 28, 2006	4.389	4.438	4.386	4.415	1,091,411	+0.04(+0.88%)
Aug 25, 2006	4.391	4.415	4.376	4.376	975,822	-0.01(-0.18%)
Aug 24, 2006	4.368	4.402	4.368	4.384	871,304	+0.00(+0.00%)
Aug 23, 2006	4.394	4.415	4.363	4.384	646,704	+0.01(+0.18%)
Aug 22, 2006	4.353	4.394	4.353	4.376	831,039	+0.01(+0.18%)
Aug 21, 2006	4.368	4.391	4.350	4.368	702,672	-0.02(-0.47%)
Aug 18, 2006	4.453	4.453	4.386	4.389	781,606	-0.06(-1.28%)
Aug 17, 2006	4.440	4.453	4.389	4.446	1,195,081	+0.01(+0.17%)
Aug 16, 2006	4.428	4.440	4.402	4.438	1,522,951	+0.02(+0.53%)
Aug 15, 2006	4.363	4.425	4.360	4.415	2,516,801	+0.05(+1.24%)
Aug 14, 2006	4.363	4.376	4.327	4.360	971,953	-0.00(-0.06%)
Aug 11, 2006	4.329	4.376	4.309	4.363	1,044,418	+0.00(+0.00%)
Aug 10, 2006	4.267	4.376	4.260	4.363	1,768,627	+0.07(+1.68%)
Aug 09, 2006	4.360	4.376	4.195	4.291	1,579,031	-0.02(-0.42%)
Aug 08, 2006	4.324	4.350	4.275	4.309	1,486,978	+0.01(+0.18%)
Aug 07, 2006	4.291	4.337	4.283	4.301	1,191,180	-0.04(-0.95%)
Aug 04, 2006	4.278	4.348	4.242	4.342	2,389,542	+0.09(+2.00%)
Aug 03, 2006	4.237	4.278	4.211	4.257	917,794	+0.03(+0.61%)
Aug 02, 2006	4.211	4.267	4.208	4.231	770,059	+0.02(+0.55%)

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