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 )

21.34 +0.06 (+0.31%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	4.798	4.809	4.751	4.788	1,336,589	-0.02(-0.43%)
Oct 30, 2006	4.734	4.832	4.729	4.809	1,176,760	+0.08(+1.64%)
Oct 27, 2006	4.801	4.804	4.718	4.731	922,377	-0.06(-1.35%)
Oct 26, 2006	4.754	4.804	4.711	4.796	1,370,142	+0.05(+1.09%)
Oct 25, 2006	4.677	4.754	4.672	4.744	970,753	+0.05(+0.99%)
Oct 24, 2006	4.700	4.716	4.664	4.698	903,298	+0.00(+0.00%)
Oct 23, 2006	4.672	4.716	4.651	4.698	5,344,423	+0.04(+0.78%)
Oct 20, 2006	4.690	4.711	4.643	4.661	1,100,291	-0.01(-0.17%)
Oct 19, 2006	4.643	4.705	4.628	4.669	905,349	+0.03(+0.72%)
Oct 18, 2006	4.687	4.729	4.625	4.636	945,071	-0.02(-0.50%)
Oct 17, 2006	4.669	4.695	4.594	4.659	1,607,926	-0.07(-1.42%)
Oct 16, 2006	4.687	4.747	4.667	4.726	1,302,355	+0.05(+1.16%)
Oct 13, 2006	4.667	4.708	4.643	4.672	914,738	+0.02(+0.33%)
Oct 12, 2006	4.628	4.674	4.628	4.656	1,419,343	+0.03(+0.67%)
Oct 11, 2006	4.612	4.649	4.587	4.625	1,128,794	-0.01(-0.11%)
Oct 10, 2006	4.649	4.661	4.610	4.630	1,450,109	-0.01(-0.11%)
Oct 09, 2006	4.641	4.667	4.581	4.636	943,407	+0.01(+0.11%)
Oct 06, 2006	4.638	4.656	4.602	4.630	1,369,535	-0.01(-0.17%)
Oct 05, 2006	4.599	4.638	4.537	4.638	1,379,883	+0.04(+0.79%)
Oct 04, 2006	4.522	4.605	4.509	4.602	1,658,129	+0.08(+1.71%)
Oct 03, 2006	4.499	4.548	4.488	4.524	1,534,871	+0.03(+0.69%)

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