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 (%)
Jul 29, 2005 4.683 4.730 4.291 4.630 1,102,853 -0.08(-1.78%)
Jul 28, 2005 4.825 4.838 4.693 4.714 489,309 -0.09(-1.83%)
Jul 27, 2005 4.807 4.823 4.745 4.802 170,824 +0.03(+0.70%)
Jul 26, 2005 4.815 4.823 4.735 4.768 414,090 +0.04(+0.87%)
Jul 25, 2005 4.781 4.807 4.727 4.727 97,034 -0.05(-1.03%)
Jul 22, 2005 4.758 4.797 4.724 4.776 214,753 +0.05(+1.09%)
Jul 21, 2005 4.763 4.823 4.624 4.724 264,117 -0.06(-1.19%)
Jul 20, 2005 4.701 4.781 4.657 4.781 506,418 +0.03(+0.65%)
Jul 19, 2005 4.699 4.758 4.634 4.750 270,016 +0.10(+2.17%)
Jul 18, 2005 4.730 4.786 4.639 4.650 249,459 -0.09(-1.96%)
Jul 15, 2005 4.601 4.750 4.585 4.743 148,257 +0.10(+2.06%)
Jul 14, 2005 4.802 4.802 4.621 4.647 304,072 -0.13(-2.65%)
Jul 13, 2005 4.737 4.776 4.696 4.773 228,016 +0.00(+0.00%)
Jul 12, 2005 4.776 4.789 4.709 4.773 250,610 -0.00(-0.05%)
Jul 11, 2005 4.652 4.776 4.634 4.776 497,897 +0.10(+2.21%)
Jul 08, 2005 4.634 4.735 4.588 4.673 235,062 +0.04(+0.78%)
Jul 07, 2005 4.595 4.662 4.575 4.637 167,001 +0.01(+0.28%)
Jul 06, 2005 4.644 4.673 4.577 4.624 359,373 -0.02(-0.50%)
Jul 05, 2005 4.647 4.660 4.590 4.647 313,751 +0.01(+0.11%)
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.