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 )

21.57 +0.15 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2006 4.394 4.531 4.366 4.484 3,013,230 +0.09(+2.12%)
May 30, 2006 4.376 4.438 4.337 4.391 571,787 -0.04(-0.99%)
May 26, 2006 4.417 4.448 4.371 4.435 452,201 +0.02(+0.47%)
May 25, 2006 4.306 4.415 4.255 4.415 994,426 +0.15(+3.51%)
May 24, 2006 4.265 4.355 4.229 4.265 2,211,792 +0.01(+0.18%)
May 23, 2006 4.288 4.389 4.247 4.257 716,287 -0.03(-0.60%)
May 22, 2006 4.258 4.335 4.237 4.283 1,230,170 +0.01(+0.18%)
May 19, 2006 4.298 4.366 4.244 4.275 1,186,501 -0.02(-0.54%)
May 18, 2006 4.353 4.397 4.293 4.298 688,975 -0.05(-1.19%)
May 17, 2006 4.363 4.381 4.332 4.350 863,112 -0.03(-0.65%)
May 16, 2006 4.438 4.438 4.366 4.378 464,476 -0.02(-0.41%)
May 15, 2006 4.366 4.420 4.337 4.397 607,404 +0.02(+0.35%)
May 12, 2006 4.363 4.402 4.337 4.381 1,201,069 +0.02(+0.41%)
May 11, 2006 4.412 4.448 4.363 4.363 921,136 -0.03(-0.59%)
May 10, 2006 4.451 4.451 4.363 4.389 866,102 -0.06(-1.28%)
May 09, 2006 4.510 4.510 4.402 4.446 858,758 -0.02(-0.52%)
May 08, 2006 4.487 4.487 4.394 4.469 966,886 +0.00(+0.06%)
May 05, 2006 4.428 4.489 4.417 4.466 452,519 +0.06(+1.29%)
May 04, 2006 4.389 4.425 4.350 4.409 628,297 -0.01(-0.23%)
May 03, 2006 4.394 4.453 4.381 4.420 899,542 +0.03(+0.77%)
May 02, 2006 4.373 4.415 4.342 4.386 742,054 +0.03(+0.65%)
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.