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 )

21.39 +0.11 (+0.49%)

Streaming Delayed Price Updated: 10:26 AM 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 (%)
Feb 28, 2019	10.51	10.54	10.45	10.45	4,017,786	-0.03(-0.29%)
Feb 27, 2019	10.47	10.53	10.47	10.48	2,331,516	+0.01(+0.12%)
Feb 26, 2019	10.51	10.55	10.47	10.47	3,188,917	-0.05(-0.46%)
Feb 25, 2019	10.56	10.57	10.45	10.52	3,212,247	-0.01(-0.06%)
Feb 22, 2019	10.46	10.56	10.43	10.53	3,968,803	+0.06(+0.58%)
Feb 21, 2019	10.38	10.48	10.36	10.47	3,241,213	+0.07(+0.70%)
Feb 20, 2019	10.33	10.39	10.30	10.39	3,112,406	+0.04(+0.41%)
Feb 19, 2019	10.36	10.39	10.29	10.35	3,827,190	-0.01(-0.06%)
Feb 15, 2019	10.37	10.40	10.25	10.36	4,809,521	+0.01(+0.06%)
Feb 14, 2019	10.29	10.36	10.28	10.35	4,374,049	+0.04(+0.41%)
Feb 13, 2019	10.32	10.40	10.25	10.31	4,125,544	+0.01(+0.06%)
Feb 12, 2019	10.25	10.42	10.12	10.30	8,920,547	+0.28(+2.83%)
Feb 11, 2019	10.02	10.11	10.01	10.02	3,581,969	+0.04(+0.36%)
Feb 08, 2019	9.958	10.02	9.940	9.982	2,650,895	+0.01(+0.06%)
Feb 07, 2019	10.07	10.07	9.910	9.976	2,410,415	-0.07(-0.66%)
Feb 06, 2019	10.03	10.05	9.982	10.04	2,817,287	-0.01(-0.06%)
Feb 05, 2019	9.970	10.05	9.934	10.05	3,216,112	+0.09(+0.91%)
Feb 04, 2019	9.868	9.976	9.850	9.958	2,755,398	+0.12(+1.23%)

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