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 )

21.33 +0.05 (+0.23%)

Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005	4.437	4.597	4.413	4.597	266,453	+0.11(+2.48%)
Aug 30, 2005	4.462	4.550	4.398	4.486	178,119	-0.04(-0.80%)
Aug 29, 2005	4.426	4.522	4.400	4.522	168,571	+0.09(+1.92%)
Aug 26, 2005	4.509	4.522	4.437	4.437	101,739	-0.10(-2.22%)
Aug 25, 2005	4.514	4.587	4.488	4.537	250,640	+0.03(+0.75%)
Aug 24, 2005	4.519	4.636	4.447	4.504	267,312	-0.04(-0.97%)
Aug 23, 2005	4.690	4.832	4.522	4.548	1,081,022	-0.17(-3.56%)
Aug 22, 2005	4.643	4.762	4.548	4.716	200,205	+0.10(+2.13%)
Aug 19, 2005	4.553	4.638	4.535	4.617	169,845	+0.04(+0.90%)
Aug 18, 2005	4.558	4.628	4.522	4.576	283,048	-0.01(-0.28%)
Aug 17, 2005	4.651	4.690	4.587	4.589	262,401	-0.07(-1.55%)
Aug 16, 2005	4.690	4.690	4.620	4.661	240,802	-0.01(-0.11%)
Aug 15, 2005	4.620	4.695	4.620	4.667	223,120	+0.02(+0.33%)
Aug 12, 2005	4.703	4.762	4.594	4.651	305,765	-0.03(-0.55%)
Aug 11, 2005	4.685	4.742	4.605	4.677	502,782	+0.01(+0.11%)
Aug 10, 2005	4.822	4.845	4.656	4.672	280,041	-0.04(-0.93%)
Aug 09, 2005	4.796	4.979	4.659	4.716	338,873	+0.04(+0.94%)
Aug 08, 2005	4.711	4.801	4.672	4.672	217,462	-0.08(-1.63%)
Aug 05, 2005	5.036	5.036	4.711	4.749	1,700,912	-0.22(-4.52%)
Aug 04, 2005	4.953	4.992	4.860	4.974	2,102,082	+0.06(+1.26%)
Aug 03, 2005	4.747	4.928	4.687	4.912	2,055,440	+0.20(+4.22%)
Aug 02, 2005	4.711	4.734	4.628	4.713	414,676	+0.03(+0.56%)

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