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 )

21.41 -0.11 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2005 4.419 4.419 4.305 4.364 2,718,485 -0.02(-0.53%)
May 27, 2005 4.359 4.416 4.354 4.388 280,575 +0.01(+0.18%)
May 26, 2005 4.326 4.380 4.289 4.380 129,437 +0.08(+1.86%)
May 25, 2005 4.354 4.390 4.263 4.300 270,249 +0.01(+0.18%)
May 24, 2005 4.318 4.377 4.274 4.292 178,022 -0.07(-1.72%)
May 23, 2005 4.333 4.390 4.240 4.367 226,978 -0.01(-0.24%)
May 20, 2005 4.367 4.385 4.263 4.377 220,569 +0.02(+0.53%)
May 19, 2005 4.338 4.372 4.274 4.354 249,634 +0.05(+1.08%)
May 18, 2005 4.282 4.338 4.230 4.307 431,124 +0.05(+1.21%)
May 17, 2005 4.238 4.263 4.199 4.256 351,296 +0.04(+0.98%)
May 16, 2005 4.222 4.248 4.191 4.214 223,607 +0.07(+1.62%)
May 13, 2005 4.163 4.235 4.124 4.147 244,390 -0.02(-0.50%)
May 12, 2005 4.243 4.243 4.163 4.168 316,884 -0.05(-1.22%)
May 11, 2005 4.240 4.240 4.127 4.220 306,593 -0.01(-0.24%)
May 10, 2005 4.225 4.289 4.189 4.230 188,839 -0.09(-2.09%)
May 09, 2005 4.269 4.320 4.212 4.320 225,713 +0.07(+1.64%)
May 06, 2005 4.302 4.341 4.168 4.251 290,544 +0.00(+0.00%)
May 05, 2005 4.256 4.289 4.209 4.251 572,497 -0.04(-0.84%)
May 04, 2005 4.261 4.315 4.173 4.287 524,698 +0.07(+1.65%)
May 03, 2005 4.318 4.318 4.145 4.217 483,126 -0.06(-1.51%)
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.