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 )

20.92 +0.14 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.446	4.446	4.394	4.435	1,258,726	+0.01(+0.18%)
Mar 30, 2006	4.438	4.464	4.412	4.428	479,172	-0.01(-0.29%)
Mar 29, 2006	4.459	4.466	4.417	4.440	608,829	+0.01(+0.23%)
Mar 28, 2006	4.495	4.502	4.412	4.430	546,424	-0.06(-1.32%)
Mar 27, 2006	4.456	4.505	4.440	4.489	593,397	+0.05(+1.22%)
Mar 24, 2006	4.428	4.453	4.407	4.435	727,118	+0.01(+0.18%)
Mar 23, 2006	4.497	4.518	4.407	4.428	717,755	-0.04(-0.92%)
Mar 22, 2006	4.520	4.539	4.443	4.469	1,112,076	-0.05(-1.14%)
Mar 21, 2006	4.580	4.608	4.484	4.520	1,366,494	-0.07(-1.63%)
Mar 20, 2006	4.613	4.631	4.582	4.595	1,461,770	+0.02(+0.34%)
Mar 17, 2006	4.611	4.626	4.564	4.580	1,670,209	+0.00(+0.06%)
Mar 16, 2006	4.644	4.644	4.544	4.577	647,874	-0.04(-0.95%)
Mar 15, 2006	4.621	4.644	4.595	4.621	791,503	+0.04(+0.85%)
Mar 14, 2006	4.487	4.608	4.453	4.582	1,232,072	+0.06(+1.37%)
Mar 13, 2006	4.634	4.644	4.474	4.520	883,076	-0.12(-2.56%)
Mar 10, 2006	4.608	4.639	4.575	4.639	1,171,874	+0.03(+0.62%)
Mar 09, 2006	4.549	4.624	4.526	4.611	1,290,771	+0.06(+1.36%)
Mar 08, 2006	4.570	4.593	4.440	4.549	1,235,334	-0.03(-0.68%)
Mar 07, 2006	4.500	4.590	4.492	4.580	2,077,711	+0.11(+2.42%)
Mar 06, 2006	4.487	4.500	4.430	4.471	1,080,406	+0.00(+0.06%)
Mar 03, 2006	4.466	4.531	4.440	4.469	1,071,381	-0.02(-0.46%)
Mar 02, 2006	4.513	4.528	4.459	4.489	768,266	-0.02(-0.34%)

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