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 )

21.33 +0.05 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2018 9.847 10.14 9.758 10.11 7,678,547 +0.52(+5.47%)
Oct 30, 2018 9.611 9.664 9.505 9.588 2,862,831 +0.00(+0.00%)
Oct 29, 2018 9.558 9.729 9.546 9.588 3,350,116 +0.09(+0.93%)
Oct 26, 2018 9.464 9.529 9.411 9.499 3,958,082 +0.01(+0.06%)
Oct 25, 2018 9.499 9.534 9.464 9.493 2,873,633 +0.04(+0.37%)
Oct 24, 2018 9.505 9.546 9.458 9.458 3,275,187 -0.05(-0.50%)
Oct 23, 2018 9.546 9.570 9.458 9.505 2,853,589 -0.07(-0.74%)
Oct 22, 2018 9.593 9.635 9.570 9.576 2,220,520 -0.01(-0.06%)
Oct 19, 2018 9.652 9.670 9.570 9.582 1,839,547 -0.05(-0.49%)
Oct 18, 2018 9.723 9.723 9.582 9.629 2,592,401 -0.08(-0.85%)
Oct 17, 2018 9.729 9.782 9.688 9.711 2,372,258 -0.03(-0.30%)
Oct 16, 2018 9.676 9.747 9.652 9.741 1,850,907 +0.09(+0.92%)
Oct 15, 2018 9.641 9.694 9.605 9.652 2,140,787 +0.01(+0.06%)
Oct 12, 2018 9.723 9.764 9.605 9.646 4,008,822 -0.01(-0.06%)
Oct 11, 2018 9.758 9.782 9.646 9.652 4,929,477 -0.13(-1.33%)
Oct 10, 2018 9.918 9.947 9.782 9.782 3,534,548 -0.14(-1.37%)
Oct 09, 2018 9.811 9.923 9.770 9.918 2,771,385 +0.09(+0.90%)
Oct 08, 2018 9.870 9.900 9.776 9.829 2,652,483 -0.06(-0.66%)
Oct 05, 2018 9.935 10.00 9.870 9.894 3,183,401 -0.04(-0.42%)
Oct 04, 2018 10.09 10.11 9.929 9.935 5,274,955 -0.17(-1.69%)
Oct 03, 2018 10.09 10.12 10.04 10.11 2,208,981 +0.04(+0.41%)
Oct 02, 2018 10.12 10.14 10.04 10.06 3,005,389 -0.08(-0.76%)
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.