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 )

21.34 +0.06 (+0.31%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Dec 31, 2004 5.013 5.039 4.535 5.021 720,217 +0.01(+0.15%)
Dec 30, 2004 5.071 5.103 5.013 5.013 129,259 -0.04(-0.87%)
Dec 29, 2004 5.168 5.168 5.015 5.057 180,344 -0.02(-0.36%)
Dec 28, 2004 4.935 5.075 4.909 5.075 241,491 +0.06(+1.13%)
Dec 27, 2004 4.984 5.065 4.935 5.018 121,132 +0.11(+2.21%)
Dec 23, 2004 4.956 5.088 4.845 4.909 246,909 -0.02(-0.37%)
Dec 22, 2004 4.845 4.935 4.845 4.928 228,720 +0.07(+1.44%)
Dec 21, 2004 4.909 4.909 4.716 4.858 401,324 +0.08(+1.62%)
Dec 20, 2004 4.827 4.897 4.455 4.780 1,066,200 +0.06(+1.37%)
Dec 17, 2004 4.700 4.956 4.651 4.716 2,100,666 -0.04(-0.76%)
Dec 16, 2004 4.984 4.987 4.651 4.752 629,271 -0.20(-4.02%)
Dec 15, 2004 5.173 5.173 4.909 4.951 445,056 -0.11(-2.25%)
Dec 14, 2004 4.935 5.168 4.819 5.065 703,189 +0.14(+2.94%)
Dec 13, 2004 4.943 4.969 4.855 4.920 334,759 +0.07(+1.55%)
Dec 10, 2004 4.845 4.917 4.651 4.845 347,144 +0.00(+0.00%)
Dec 09, 2004 4.922 4.974 4.736 4.845 350,627 -0.01(-0.16%)
Dec 08, 2004 4.858 4.912 4.718 4.853 428,802 +0.03(+0.54%)
Dec 07, 2004 4.780 4.845 4.767 4.827 691,191 +0.07(+1.58%)
Dec 06, 2004 4.891 4.917 4.587 4.752 780,203 -0.09(-1.92%)
Dec 03, 2004 4.816 4.871 4.690 4.845 597,149 +0.10(+2.18%)
Dec 02, 2004 4.788 5.090 4.651 4.742 1,122,316 +0.02(+0.49%)
Dec 01, 2004 4.729 4.832 4.651 4.718 828,191 +0.05(+1.16%)
Nov 30, 2004 4.649 4.716 4.599 4.664 1,398,638 +0.10(+2.21%)
Nov 29, 2004 4.651 4.703 4.393 4.563 946,228 -0.05(-1.18%)
Nov 26, 2004 4.651 4.698 4.522 4.617 284,449 +0.02(+0.39%)
Nov 24, 2004 4.677 4.773 4.592 4.599 1,147,084 -0.02(-0.50%)
Nov 23, 2004 4.636 4.703 4.535 4.623 2,469,095 +0.02(+0.39%)
Nov 22, 2004 4.574 4.625 4.499 4.605 1,635,485 +0.12(+2.71%)
Nov 19, 2004 4.393 4.561 4.328 4.483 2,515,923 +0.13(+2.97%)
Nov 18, 2004 4.419 4.419 4.305 4.354 1,089,420 +0.03(+0.60%)
Nov 17, 2004 4.328 4.328 4.212 4.328 467,502 +0.13(+3.20%)
Nov 16, 2004 4.238 4.457 4.134 4.194 878,889 +0.06(+1.44%)
Nov 15, 2004 4.005 4.263 4.005 4.134 507,364 +0.19(+4.85%)
Nov 12, 2004 3.941 4.031 3.941 3.943 118,423 -0.01(-0.33%)
Nov 11, 2004 3.889 3.992 3.889 3.956 225,624 +0.02(+0.59%)
Nov 10, 2004 3.928 3.964 3.904 3.933 173,765 +0.03(+0.79%)
Nov 09, 2004 3.904 3.925 3.902 3.902 193,115 -0.01(-0.13%)
Nov 08, 2004 3.953 3.953 3.902 3.907 108,361 -0.07(-1.82%)
Nov 05, 2004 3.979 4.036 3.928 3.979 452,022 +0.03(+0.65%)
Nov 04, 2004 3.979 3.979 3.933 3.953 142,418 +0.00(+0.00%)
Nov 03, 2004 3.951 3.966 3.941 3.953 157,898 +0.01(+0.33%)
Nov 02, 2004 3.915 3.953 3.915 3.941 172,604 +0.03(+0.66%)
Nov 01, 2004 3.915 3.928 3.894 3.915 138,548 +0.00(+0.00%)
Oct 29, 2004 3.915 3.928 3.915 3.915 120,358 +0.00(+0.00%)
Oct 28, 2004 3.902 3.915 3.886 3.915 730,666 -0.01(-0.33%)
Oct 27, 2004 3.897 3.928 3.876 3.928 208,596 +0.03(+0.66%)
Oct 26, 2004 3.917 3.917 3.878 3.902 230,268 -0.03(-0.66%)
Oct 25, 2004 3.938 3.964 3.912 3.928 29,799 -0.01(-0.26%)
Oct 22, 2004 3.951 3.977 3.938 3.938 58,050 -0.02(-0.39%)
Oct 21, 2004 3.979 3.979 3.941 3.953 255,036 -0.02(-0.52%)
Oct 20, 2004 3.953 4.005 3.953 3.974 328,954 +0.01(+0.20%)
Oct 19, 2004 3.915 3.992 3.915 3.966 857,604 -0.00(-0.07%)
Oct 18, 2004 3.935 3.977 3.889 3.969 421,062 +0.05(+1.39%)
Oct 15, 2004 3.915 3.925 3.876 3.915 716,347 +0.01(+0.26%)
Oct 14, 2004 3.956 3.966 3.902 3.904 415,644 -0.05(-1.24%)
Oct 13, 2004 3.972 3.984 3.941 3.953 275,547 +0.01(+0.33%)
Oct 12, 2004 3.953 4.003 3.928 3.941 576,638 -0.03(-0.65%)
Oct 11, 2004 3.953 3.979 3.941 3.966 780,590 +0.01(+0.33%)
Oct 08, 2004 3.928 3.979 3.928 3.953 1,802,285 +0.04(+0.99%)
Oct 07, 2004 3.876 3.928 3.876 3.915 3,088,691 +0.04(+1.00%)
Oct 06, 2004 3.902 3.902 3.876 3.876 2,088,282 -0.01(-0.13%)
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.