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 )

21.36 +0.07 (+0.35%)

Streaming Delayed Price Updated: 1:10 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 (%)
Mar 31, 2005	4.169	4.252	4.128	4.234	1,574,984	+0.09(+2.05%)
Mar 30, 2005	4.092	4.156	4.089	4.149	1,300,292	+0.07(+1.64%)
Mar 29, 2005	4.043	4.105	4.024	4.082	816,409	+0.06(+1.54%)
Mar 28, 2005	4.020	4.043	3.955	4.020	670,359	-0.01(-0.32%)
Mar 24, 2005	4.118	4.118	4.027	4.033	2,224,408	-0.03(-0.76%)
Mar 23, 2005	4.154	4.154	3.989	4.064	1,696,220	-0.09(-2.18%)
Mar 22, 2005	4.141	4.167	4.131	4.154	1,650,242	+0.01(+0.12%)
Mar 21, 2005	4.144	4.177	4.131	4.149	1,769,680	-0.03(-0.68%)
Mar 18, 2005	4.107	4.190	4.089	4.177	13,409,760	-0.00(-0.06%)
Mar 17, 2005	4.291	4.311	4.133	4.180	364,231	-0.06(-1.34%)
Mar 16, 2005	4.221	4.249	4.156	4.237	76,632	-0.02(-0.55%)
Mar 15, 2005	4.329	4.329	4.247	4.260	25,421	-0.03(-0.60%)
Mar 14, 2005	4.260	4.337	4.218	4.286	66,658	+0.11(+2.60%)
Mar 11, 2005	4.182	4.415	4.141	4.177	190,435	-0.04(-1.04%)
Mar 10, 2005	4.341	4.350	4.198	4.221	118,083	-0.10(-2.39%)
Mar 09, 2005	4.317	4.515	4.262	4.324	85,948	+0.00(+0.00%)
Mar 08, 2005	4.369	4.515	4.317	4.324	60,658	-0.03(-0.65%)
Mar 07, 2005	4.404	4.453	4.353	4.353	107,551	-0.07(-1.69%)
Mar 04, 2005	4.464	4.464	4.332	4.428	62,029	-0.03(-0.69%)
Mar 03, 2005	4.415	4.518	4.298	4.459	87,176	-0.02(-0.35%)
Mar 02, 2005	4.363	4.515	4.324	4.474	70,458	+0.09(+1.94%)

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