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 )

21.35 +0.15 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2005 4.364 4.367 4.245 4.307 1,644,332 +0.07(+1.65%)
Mar 31, 2005 4.173 4.256 4.132 4.238 1,573,591 +0.09(+2.05%)
Mar 30, 2005 4.096 4.160 4.093 4.152 1,299,142 +0.07(+1.64%)
Mar 29, 2005 4.046 4.108 4.027 4.085 815,687 +0.06(+1.54%)
Mar 28, 2005 4.023 4.046 3.959 4.023 669,767 -0.01(-0.32%)
Mar 24, 2005 4.121 4.121 4.031 4.036 2,222,441 -0.03(-0.76%)
Mar 23, 2005 4.158 4.158 3.992 4.067 1,694,720 -0.09(-2.18%)
Mar 22, 2005 4.145 4.170 4.134 4.158 1,648,783 +0.01(+0.12%)
Mar 21, 2005 4.147 4.181 4.134 4.152 1,768,116 -0.03(-0.68%)
Mar 18, 2005 4.111 4.194 4.093 4.181 13,397,905 -0.00(-0.06%)
Mar 17, 2005 4.295 4.315 4.137 4.183 363,909 -0.06(-1.34%)
Mar 16, 2005 4.225 4.253 4.160 4.240 76,565 -0.02(-0.55%)
Mar 15, 2005 4.333 4.333 4.251 4.263 25,399 -0.03(-0.60%)
Mar 14, 2005 4.263 4.341 4.222 4.289 66,599 +0.11(+2.60%)
Mar 11, 2005 4.186 4.419 4.145 4.181 190,267 -0.04(-1.04%)
Mar 10, 2005 4.345 4.354 4.201 4.225 117,978 -0.10(-2.39%)
Mar 09, 2005 4.320 4.519 4.266 4.328 85,872 +0.00(+0.00%)
Mar 08, 2005 4.373 4.519 4.320 4.328 60,605 -0.03(-0.65%)
Mar 07, 2005 4.408 4.457 4.357 4.357 107,455 -0.07(-1.69%)
Mar 04, 2005 4.468 4.468 4.336 4.431 61,975 -0.03(-0.69%)
Mar 03, 2005 4.419 4.522 4.302 4.462 87,099 -0.02(-0.35%)
Mar 02, 2005 4.367 4.519 4.328 4.478 70,396 +0.09(+1.94%)
Mar 01, 2005 4.413 4.457 4.393 4.393 69,320 +0.00(+0.00%)
Feb 28, 2005 4.371 4.493 4.328 4.393 220,167 +0.00(+0.00%)
Feb 25, 2005 4.411 4.462 4.331 4.393 149,225 -0.06(-1.39%)
Feb 24, 2005 4.199 4.455 4.059 4.455 101,720 +0.21(+4.99%)
Feb 23, 2005 4.439 4.506 4.070 4.243 341,277 -0.11(-2.44%)
Feb 22, 2005 4.452 4.581 4.279 4.349 204,818 -0.06(-1.41%)
Feb 18, 2005 4.499 4.522 4.297 4.411 135,479 -0.08(-1.73%)
Feb 17, 2005 4.496 4.599 4.462 4.488 74,378 -0.07(-1.59%)
Feb 16, 2005 4.574 4.651 4.331 4.561 298,400 -0.03(-0.62%)
Feb 15, 2005 4.651 4.687 4.589 4.589 292,367 -0.06(-1.28%)
Feb 14, 2005 4.646 4.690 4.615 4.649 140,041 -0.00(-0.06%)
Feb 11, 2005 4.669 4.734 4.638 4.651 371,208 -0.05(-1.10%)
Feb 10, 2005 4.687 4.703 4.651 4.703 142,983 +0.09(+1.96%)
Feb 09, 2005 4.613 4.703 4.612 4.612 97,703 -0.03(-0.56%)
Feb 08, 2005 4.703 4.703 4.612 4.638 147,987 +0.02(+0.45%)
Feb 07, 2005 4.599 4.729 4.548 4.617 526,377 -0.13(-2.72%)
Feb 04, 2005 4.775 4.780 4.641 4.747 149,418 -0.05(-0.97%)
Feb 03, 2005 4.754 4.845 4.680 4.793 127,944 +0.03(+0.65%)
Feb 02, 2005 4.729 4.773 4.654 4.762 108,349 +0.01(+0.27%)
Feb 01, 2005 4.703 4.749 4.625 4.749 178,409 +0.07(+1.55%)
Jan 31, 2005 4.767 4.793 4.610 4.677 154,279 +0.04(+0.84%)
Jan 28, 2005 4.765 4.775 4.587 4.638 54,660 +0.05(+1.13%)
Jan 27, 2005 4.754 4.775 4.587 4.587 156,466 -0.14(-2.87%)
Jan 26, 2005 4.729 4.754 4.612 4.722 128,396 +0.05(+1.02%)
Jan 25, 2005 4.729 4.729 4.488 4.674 130,409 -0.02(-0.44%)
Jan 24, 2005 4.698 4.721 4.651 4.695 149,504 +0.01(+0.28%)
Jan 21, 2005 4.744 4.773 4.623 4.682 126,639 -0.03(-0.71%)
Jan 20, 2005 4.654 4.754 4.651 4.716 109,963 +0.04(+0.83%)
Jan 19, 2005 4.744 4.744 4.656 4.677 79,866 -0.05(-1.09%)
Jan 18, 2005 4.659 4.773 4.659 4.729 104,839 +0.03(+0.55%)
Jan 14, 2005 4.754 4.754 4.656 4.703 98,678 +0.05(+1.00%)
Jan 13, 2005 4.651 4.690 4.605 4.656 143,381 +0.01(+0.11%)
Jan 12, 2005 4.739 4.780 4.431 4.651 467,026 -0.06(-1.37%)
Jan 11, 2005 4.729 4.765 4.587 4.716 258,268 +0.04(+0.83%)
Jan 10, 2005 4.727 4.806 4.587 4.677 322,251 -0.06(-1.36%)
Jan 07, 2005 4.773 4.780 4.669 4.742 187,295 +0.09(+1.94%)
Jan 06, 2005 4.780 4.837 4.651 4.651 296,276 -0.11(-2.39%)
Jan 05, 2005 4.873 4.909 4.716 4.765 211,533 -0.08(-1.60%)
Jan 04, 2005 4.798 4.884 4.729 4.842 269,363 +0.02(+0.43%)
Jan 03, 2005 5.090 5.090 4.806 4.822 300,177 -0.20(-3.96%)
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%)
Dec 01, 2004 4.729 4.832 4.651 4.718 828,191 +0.05(+1.16%)
Nov 30, 2004 4.649 4.716 4.599 4.664 1,398,638 +0.10(+2.21%)
Nov 29, 2004 4.651 4.703 4.393 4.563 946,228 -0.05(-1.18%)
Nov 26, 2004 4.651 4.698 4.522 4.617 284,449 +0.02(+0.39%)
Nov 24, 2004 4.677 4.773 4.592 4.599 1,147,084 -0.02(-0.50%)
Nov 23, 2004 4.636 4.703 4.535 4.623 2,469,095 +0.02(+0.39%)
Nov 22, 2004 4.574 4.625 4.499 4.605 1,635,485 +0.12(+2.71%)
Nov 19, 2004 4.393 4.561 4.328 4.483 2,515,923 +0.13(+2.97%)
Nov 18, 2004 4.419 4.419 4.305 4.354 1,089,420 +0.03(+0.60%)
Nov 17, 2004 4.328 4.328 4.212 4.328 467,502 +0.13(+3.20%)
Nov 16, 2004 4.238 4.457 4.134 4.194 878,889 +0.06(+1.44%)
Nov 15, 2004 4.005 4.263 4.005 4.134 507,364 +0.19(+4.85%)
Nov 12, 2004 3.941 4.031 3.941 3.943 118,423 -0.01(-0.33%)
Nov 11, 2004 3.889 3.992 3.889 3.956 225,624 +0.02(+0.59%)
Nov 10, 2004 3.928 3.964 3.904 3.933 173,765 +0.03(+0.79%)
Nov 09, 2004 3.904 3.925 3.902 3.902 193,115 -0.01(-0.13%)
Nov 08, 2004 3.953 3.953 3.902 3.907 108,361 -0.07(-1.82%)
Nov 05, 2004 3.979 4.036 3.928 3.979 452,022 +0.03(+0.65%)
Nov 04, 2004 3.979 3.979 3.933 3.953 142,418 +0.00(+0.00%)
Nov 03, 2004 3.951 3.966 3.941 3.953 157,898 +0.01(+0.33%)
Nov 02, 2004 3.915 3.953 3.915 3.941 172,604 +0.03(+0.66%)
Nov 01, 2004 3.915 3.928 3.894 3.915 138,548 +0.00(+0.00%)
Oct 29, 2004 3.915 3.928 3.915 3.915 120,358 +0.00(+0.00%)
Oct 28, 2004 3.902 3.915 3.886 3.915 730,666 -0.01(-0.33%)
Oct 27, 2004 3.897 3.928 3.876 3.928 208,596 +0.03(+0.66%)
Oct 26, 2004 3.917 3.917 3.878 3.902 230,268 -0.03(-0.66%)
Oct 25, 2004 3.938 3.964 3.912 3.928 29,799 -0.01(-0.26%)
Oct 22, 2004 3.951 3.977 3.938 3.938 58,050 -0.02(-0.39%)
Oct 21, 2004 3.979 3.979 3.941 3.953 255,036 -0.02(-0.52%)
Oct 20, 2004 3.953 4.005 3.953 3.974 328,954 +0.01(+0.20%)
Oct 19, 2004 3.915 3.992 3.915 3.966 857,604 -0.00(-0.07%)
Oct 18, 2004 3.935 3.977 3.889 3.969 421,062 +0.05(+1.39%)
Oct 15, 2004 3.915 3.925 3.876 3.915 716,347 +0.01(+0.26%)
Oct 14, 2004 3.956 3.966 3.902 3.904 415,644 -0.05(-1.24%)
Oct 13, 2004 3.972 3.984 3.941 3.953 275,547 +0.01(+0.33%)
Oct 12, 2004 3.953 4.003 3.928 3.941 576,638 -0.03(-0.65%)
Oct 11, 2004 3.953 3.979 3.941 3.966 780,590 +0.01(+0.33%)
Oct 08, 2004 3.928 3.979 3.928 3.953 1,802,285 +0.04(+0.99%)
Oct 07, 2004 3.876 3.928 3.876 3.915 3,088,691 +0.04(+1.00%)
Oct 06, 2004 3.902 3.902 3.876 3.876 2,088,282 -0.01(-0.13%)
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.