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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.173 4.256 4.132 4.238 1,573,591 +0.09(+2.05%)
Mar 30, 2005 4.096 4.160 4.093 4.152 1,299,142 +0.07(+1.64%)
Mar 29, 2005 4.046 4.108 4.027 4.085 815,687 +0.06(+1.54%)
Mar 28, 2005 4.023 4.046 3.959 4.023 669,767 -0.01(-0.32%)
Mar 24, 2005 4.121 4.121 4.031 4.036 2,222,441 -0.03(-0.76%)
Mar 23, 2005 4.158 4.158 3.992 4.067 1,694,720 -0.09(-2.18%)
Mar 22, 2005 4.145 4.170 4.134 4.158 1,648,783 +0.01(+0.12%)
Mar 21, 2005 4.147 4.181 4.134 4.152 1,768,116 -0.03(-0.68%)
Mar 18, 2005 4.111 4.194 4.093 4.181 13,397,905 -0.00(-0.06%)
Mar 17, 2005 4.295 4.315 4.137 4.183 363,909 -0.06(-1.34%)
Mar 16, 2005 4.225 4.253 4.160 4.240 76,565 -0.02(-0.55%)
Mar 15, 2005 4.333 4.333 4.251 4.263 25,399 -0.03(-0.60%)
Mar 14, 2005 4.263 4.341 4.222 4.289 66,599 +0.11(+2.60%)
Mar 11, 2005 4.186 4.419 4.145 4.181 190,267 -0.04(-1.04%)
Mar 10, 2005 4.345 4.354 4.201 4.225 117,978 -0.10(-2.39%)
Mar 09, 2005 4.320 4.519 4.266 4.328 85,872 +0.00(+0.00%)
Mar 08, 2005 4.373 4.519 4.320 4.328 60,605 -0.03(-0.65%)
Mar 07, 2005 4.408 4.457 4.357 4.357 107,455 -0.07(-1.69%)
Mar 04, 2005 4.468 4.468 4.336 4.431 61,975 -0.03(-0.69%)
Mar 03, 2005 4.419 4.522 4.302 4.462 87,099 -0.02(-0.35%)
Mar 02, 2005 4.367 4.519 4.328 4.478 70,396 +0.09(+1.94%)
Mar 01, 2005 4.413 4.457 4.393 4.393 69,320 +0.00(+0.00%)
Feb 28, 2005 4.371 4.493 4.328 4.393 220,167 +0.00(+0.00%)
Feb 25, 2005 4.411 4.462 4.331 4.393 149,225 -0.06(-1.39%)
Feb 24, 2005 4.199 4.455 4.059 4.455 101,720 +0.21(+4.99%)
Feb 23, 2005 4.439 4.506 4.070 4.243 341,277 -0.11(-2.44%)
Feb 22, 2005 4.452 4.581 4.279 4.349 204,818 -0.06(-1.41%)
Feb 18, 2005 4.499 4.522 4.297 4.411 135,479 -0.08(-1.73%)
Feb 17, 2005 4.496 4.599 4.462 4.488 74,378 -0.07(-1.59%)
Feb 16, 2005 4.574 4.651 4.331 4.561 298,400 -0.03(-0.62%)
Feb 15, 2005 4.651 4.687 4.589 4.589 292,367 -0.06(-1.28%)
Feb 14, 2005 4.646 4.690 4.615 4.649 140,041 -0.00(-0.06%)
Feb 11, 2005 4.669 4.734 4.638 4.651 371,208 -0.05(-1.10%)
Feb 10, 2005 4.687 4.703 4.651 4.703 142,983 +0.09(+1.96%)
Feb 09, 2005 4.613 4.703 4.612 4.612 97,703 -0.03(-0.56%)
Feb 08, 2005 4.703 4.703 4.612 4.638 147,987 +0.02(+0.45%)
Feb 07, 2005 4.599 4.729 4.548 4.617 526,377 -0.13(-2.72%)
Feb 04, 2005 4.775 4.780 4.641 4.747 149,418 -0.05(-0.97%)
Feb 03, 2005 4.754 4.845 4.680 4.793 127,944 +0.03(+0.65%)
Feb 02, 2005 4.729 4.773 4.654 4.762 108,349 +0.01(+0.27%)
Feb 01, 2005 4.703 4.749 4.625 4.749 178,409 +0.07(+1.55%)
Jan 31, 2005 4.767 4.793 4.610 4.677 154,279 +0.04(+0.84%)
Jan 28, 2005 4.765 4.775 4.587 4.638 54,660 +0.05(+1.13%)
Jan 27, 2005 4.754 4.775 4.587 4.587 156,466 -0.14(-2.87%)
Jan 26, 2005 4.729 4.754 4.612 4.722 128,396 +0.05(+1.02%)
Jan 25, 2005 4.729 4.729 4.488 4.674 130,409 -0.02(-0.44%)
Jan 24, 2005 4.698 4.721 4.651 4.695 149,504 +0.01(+0.28%)
Jan 21, 2005 4.744 4.773 4.623 4.682 126,639 -0.03(-0.71%)
Jan 20, 2005 4.654 4.754 4.651 4.716 109,963 +0.04(+0.83%)
Jan 19, 2005 4.744 4.744 4.656 4.677 79,866 -0.05(-1.09%)
Jan 18, 2005 4.659 4.773 4.659 4.729 104,839 +0.03(+0.55%)
Jan 14, 2005 4.754 4.754 4.656 4.703 98,678 +0.05(+1.00%)
Jan 13, 2005 4.651 4.690 4.605 4.656 143,381 +0.01(+0.11%)
Jan 12, 2005 4.739 4.780 4.431 4.651 467,026 -0.06(-1.37%)
Jan 11, 2005 4.729 4.765 4.587 4.716 258,268 +0.04(+0.83%)
Jan 10, 2005 4.727 4.806 4.587 4.677 322,251 -0.06(-1.36%)
Jan 07, 2005 4.773 4.780 4.669 4.742 187,295 +0.09(+1.94%)
Jan 06, 2005 4.780 4.837 4.651 4.651 296,276 -0.11(-2.39%)
Jan 05, 2005 4.873 4.909 4.716 4.765 211,533 -0.08(-1.60%)
Jan 04, 2005 4.798 4.884 4.729 4.842 269,363 +0.02(+0.43%)
Jan 03, 2005 5.090 5.090 4.806 4.822 300,177 -0.20(-3.96%)
Dec 31, 2004 5.013 5.039 4.535 5.021 720,217 +0.01(+0.15%)
Dec 30, 2004 5.071 5.103 5.013 5.013 129,259 -0.04(-0.87%)
Dec 29, 2004 5.168 5.168 5.015 5.057 180,344 -0.02(-0.36%)
Dec 28, 2004 4.935 5.075 4.909 5.075 241,491 +0.06(+1.13%)
Dec 27, 2004 4.984 5.065 4.935 5.018 121,132 +0.11(+2.21%)
Dec 23, 2004 4.956 5.088 4.845 4.909 246,909 -0.02(-0.37%)
Dec 22, 2004 4.845 4.935 4.845 4.928 228,720 +0.07(+1.44%)
Dec 21, 2004 4.909 4.909 4.716 4.858 401,324 +0.08(+1.62%)
Dec 20, 2004 4.827 4.897 4.455 4.780 1,066,200 +0.06(+1.37%)
Dec 17, 2004 4.700 4.956 4.651 4.716 2,100,666 -0.04(-0.76%)
Dec 16, 2004 4.984 4.987 4.651 4.752 629,271 -0.20(-4.02%)
Dec 15, 2004 5.173 5.173 4.909 4.951 445,056 -0.11(-2.25%)
Dec 14, 2004 4.935 5.168 4.819 5.065 703,189 +0.14(+2.94%)
Dec 13, 2004 4.943 4.969 4.855 4.920 334,759 +0.07(+1.55%)
Dec 10, 2004 4.845 4.917 4.651 4.845 347,144 +0.00(+0.00%)
Dec 09, 2004 4.922 4.974 4.736 4.845 350,627 -0.01(-0.16%)
Dec 08, 2004 4.858 4.912 4.718 4.853 428,802 +0.03(+0.54%)
Dec 07, 2004 4.780 4.845 4.767 4.827 691,191 +0.07(+1.58%)
Dec 06, 2004 4.891 4.917 4.587 4.752 780,203 -0.09(-1.92%)
Dec 03, 2004 4.816 4.871 4.690 4.845 597,149 +0.10(+2.18%)
Dec 02, 2004 4.788 5.090 4.651 4.742 1,122,316 +0.02(+0.49%)
Dec 01, 2004 4.729 4.832 4.651 4.718 828,191 +0.05(+1.16%)
Nov 30, 2004 4.649 4.716 4.599 4.664 1,398,638 +0.10(+2.21%)
Nov 29, 2004 4.651 4.703 4.393 4.563 946,228 -0.05(-1.18%)
Nov 26, 2004 4.651 4.698 4.522 4.617 284,449 +0.02(+0.39%)
Nov 24, 2004 4.677 4.773 4.592 4.599 1,147,084 -0.02(-0.50%)
Nov 23, 2004 4.636 4.703 4.535 4.623 2,469,095 +0.02(+0.39%)
Nov 22, 2004 4.574 4.625 4.499 4.605 1,635,485 +0.12(+2.71%)
Nov 19, 2004 4.393 4.561 4.328 4.483 2,515,923 +0.13(+2.97%)
Nov 18, 2004 4.419 4.419 4.305 4.354 1,089,420 +0.03(+0.60%)
Nov 17, 2004 4.328 4.328 4.212 4.328 467,502 +0.13(+3.20%)
Nov 16, 2004 4.238 4.457 4.134 4.194 878,889 +0.06(+1.44%)
Nov 15, 2004 4.005 4.263 4.005 4.134 507,364 +0.19(+4.85%)
Nov 12, 2004 3.941 4.031 3.941 3.943 118,423 -0.01(-0.33%)
Nov 11, 2004 3.889 3.992 3.889 3.956 225,624 +0.02(+0.59%)
Nov 10, 2004 3.928 3.964 3.904 3.933 173,765 +0.03(+0.79%)
Nov 09, 2004 3.904 3.925 3.902 3.902 193,115 -0.01(-0.13%)
Nov 08, 2004 3.953 3.953 3.902 3.907 108,361 -0.07(-1.82%)
Nov 05, 2004 3.979 4.036 3.928 3.979 452,022 +0.03(+0.65%)
Nov 04, 2004 3.979 3.979 3.933 3.953 142,418 +0.00(+0.00%)
Nov 03, 2004 3.951 3.966 3.941 3.953 157,898 +0.01(+0.33%)
Nov 02, 2004 3.915 3.953 3.915 3.941 172,604 +0.03(+0.66%)
Nov 01, 2004 3.915 3.928 3.894 3.915 138,548 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.