Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

21.20 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 28, 2006 4.384 4.402 4.350 4.378 570,950 +0.01(+0.30%)
Apr 27, 2006 4.386 4.415 4.324 4.366 481,248 -0.01(-0.29%)
Apr 26, 2006 4.353 4.399 4.327 4.378 657,538 +0.01(+0.12%)
Apr 25, 2006 4.386 4.397 4.311 4.373 523,303 +0.00(+0.06%)
Apr 24, 2006 4.440 4.440 4.366 4.371 717,019 -0.04(-0.88%)
Apr 21, 2006 4.446 4.448 4.386 4.409 494,887 -0.01(-0.29%)
Apr 20, 2006 4.435 4.453 4.378 4.422 528,207 -0.02(-0.46%)
Apr 19, 2006 4.425 4.448 4.386 4.443 669,527 -0.00(-0.06%)
Apr 18, 2006 4.358 4.451 4.311 4.446 856,701 +0.11(+2.50%)
Apr 17, 2006 4.381 4.415 4.301 4.337 599,812 -0.03(-0.71%)
Apr 13, 2006 4.433 4.433 4.360 4.368 547,683 -0.04(-0.88%)
Apr 12, 2006 4.402 4.489 4.378 4.407 876,235 +0.01(+0.12%)
Apr 11, 2006 4.433 4.451 4.340 4.402 1,033,537 +0.00(+0.00%)
Apr 10, 2006 4.435 4.461 4.384 4.402 729,957 -0.02(-0.41%)
Apr 07, 2006 4.466 4.479 4.404 4.420 574,138 -0.03(-0.58%)
Apr 06, 2006 4.438 4.489 4.415 4.446 704,655 +0.01(+0.29%)
Apr 05, 2006 4.466 4.490 4.414 4.433 655,795 -0.01(-0.17%)
Apr 04, 2006 4.461 4.508 4.440 4.440 918,487 +0.01(+0.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.