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:

Ares Capital Corp (NQ: ARCC )

21.36 +0.08 (+0.40%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.