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 )

21.14 +0.04 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 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%)

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