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 )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020	7.288	7.792	7.254	7.342	6,867,850	+0.10(+1.32%)
Mar 30, 2020	7.390	7.492	6.852	7.247	9,174,154	-0.44(-5.76%)
Mar 27, 2020	7.853	8.433	7.301	7.690	7,891,970	-0.43(-5.29%)
Mar 26, 2020	7.962	9.099	7.901	8.119	12,092,707	+0.49(+6.43%)
Mar 25, 2020	6.974	8.561	6.947	7.628	15,318,097	+0.91(+13.48%)
Mar 24, 2020	6.886	6.974	6.273	6.722	10,729,392	+1.22(+22.15%)
Mar 23, 2020	6.825	6.920	5.449	5.503	18,232,368	-1.57(-22.23%)
Mar 20, 2020	7.533	8.003	7.063	7.077	12,710,811	-0.16(-2.17%)
Mar 19, 2020	6.021	7.928	5.381	7.233	19,767,698	+1.11(+18.13%)
Mar 18, 2020	7.560	7.594	5.524	6.123	23,408,284	-1.89(-23.55%)
Mar 17, 2020	8.473	8.609	7.662	8.010	17,652,074	-0.42(-4.93%)
Mar 16, 2020	8.173	9.256	8.173	8.425	14,181,518	-1.55(-15.56%)
Mar 13, 2020	10.16	10.43	9.205	9.978	10,532,268	+0.54(+5.78%)
Mar 12, 2020	9.923	10.01	9.433	9.433	17,951,148	-1.09(-10.38%)
Mar 11, 2020	10.63	10.72	10.33	10.53	10,965,062	-0.34(-3.17%)
Mar 10, 2020	11.21	11.28	10.53	10.87	8,208,446	+0.03(+0.31%)
Mar 09, 2020	10.79	11.12	10.26	10.84	11,293,556	-0.68(-5.87%)
Mar 06, 2020	11.54	11.57	11.24	11.51	8,656,621	-0.24(-2.03%)
Mar 05, 2020	11.76	11.93	11.70	11.75	4,988,100	-0.19(-1.55%)
Mar 04, 2020	11.92	12.00	11.76	11.94	3,763,850	+0.23(+1.92%)
Mar 03, 2020	11.80	12.01	11.56	11.71	7,612,396	-0.04(-0.34%)

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