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 )

21.28 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2006 4.417 4.459 4.389 4.394 3,705,936 -0.03(-0.64%)
Aug 30, 2006 4.402 4.448 4.376 4.422 1,261,170 +0.03(+0.76%)
Aug 29, 2006 4.422 4.422 4.381 4.389 1,250,394 -0.03(-0.58%)
Aug 28, 2006 4.389 4.438 4.386 4.415 1,091,411 +0.04(+0.88%)
Aug 25, 2006 4.391 4.415 4.376 4.376 975,822 -0.01(-0.18%)
Aug 24, 2006 4.368 4.402 4.368 4.384 871,304 +0.00(+0.00%)
Aug 23, 2006 4.394 4.415 4.363 4.384 646,704 +0.01(+0.18%)
Aug 22, 2006 4.353 4.394 4.353 4.376 831,039 +0.01(+0.18%)
Aug 21, 2006 4.368 4.391 4.350 4.368 702,672 -0.02(-0.47%)
Aug 18, 2006 4.453 4.453 4.386 4.389 781,606 -0.06(-1.28%)
Aug 17, 2006 4.440 4.453 4.389 4.446 1,195,081 +0.01(+0.17%)
Aug 16, 2006 4.428 4.440 4.402 4.438 1,522,951 +0.02(+0.53%)
Aug 15, 2006 4.363 4.425 4.360 4.415 2,516,801 +0.05(+1.24%)
Aug 14, 2006 4.363 4.376 4.327 4.360 971,953 -0.00(-0.06%)
Aug 11, 2006 4.329 4.376 4.309 4.363 1,044,418 +0.00(+0.00%)
Aug 10, 2006 4.267 4.376 4.260 4.363 1,768,627 +0.07(+1.68%)
Aug 09, 2006 4.360 4.376 4.195 4.291 1,579,031 -0.02(-0.42%)
Aug 08, 2006 4.324 4.350 4.275 4.309 1,486,978 +0.01(+0.18%)
Aug 07, 2006 4.291 4.337 4.283 4.301 1,191,180 -0.04(-0.95%)
Aug 04, 2006 4.278 4.348 4.242 4.342 2,389,542 +0.09(+2.00%)
Aug 03, 2006 4.237 4.278 4.211 4.257 917,794 +0.03(+0.61%)
Aug 02, 2006 4.211 4.267 4.208 4.231 770,059 +0.02(+0.55%)
Aug 01, 2006 4.211 4.234 4.169 4.208 1,158,801 -0.00(-0.06%)
Jul 31, 2006 4.180 4.216 4.159 4.211 1,347,603 +0.04(+0.99%)
Jul 28, 2006 4.172 4.182 4.159 4.169 959,871 +0.02(+0.37%)
Jul 27, 2006 4.169 4.182 4.149 4.154 707,835 -0.01(-0.19%)
Jul 26, 2006 4.182 4.195 4.138 4.162 989,058 -0.01(-0.31%)
Jul 25, 2006 4.089 4.180 4.089 4.175 1,689,995 +0.04(+0.87%)
Jul 24, 2006 4.120 4.138 4.092 4.138 1,997,290 +0.02(+0.44%)
Jul 21, 2006 4.164 4.180 4.105 4.120 1,678,049 -0.06(-1.48%)
Jul 20, 2006 4.162 4.182 4.144 4.182 1,600,917 +0.02(+0.37%)
Jul 19, 2006 4.177 4.213 4.087 4.167 2,785,516 -0.01(-0.12%)
Jul 18, 2006 4.172 4.195 4.131 4.172 1,998,967 -0.00(-0.06%)
Jul 17, 2006 4.198 4.211 4.097 4.175 2,013,539 -0.03(-0.80%)
Jul 14, 2006 4.177 4.237 4.169 4.208 4,647,366 +0.02(+0.56%)
Jul 13, 2006 4.079 4.252 4.079 4.185 25,035,294 +0.14(+3.45%)
Jul 12, 2006 4.118 4.123 4.027 4.045 6,542,261 -0.09(-2.12%)
Jul 11, 2006 4.175 4.175 4.110 4.133 1,454,317 -0.04(-0.99%)
Jul 10, 2006 4.185 4.195 4.151 4.175 1,157,062 -0.01(-0.31%)
Jul 07, 2006 4.270 4.270 4.180 4.187 1,480,041 -0.23(-5.15%)
Jul 06, 2006 4.415 4.428 4.373 4.415 556,599 -0.01(-0.18%)
Jul 05, 2006 4.389 4.428 4.317 4.422 704,334 +0.06(+1.30%)
Jul 03, 2006 4.340 4.366 4.309 4.366 263,385 -0.01(-0.12%)
Jun 30, 2006 4.425 4.425 4.288 4.371 1,535,257 -0.04(-0.82%)
Jun 29, 2006 4.267 4.409 4.252 4.407 859,137 +0.17(+4.09%)
Jun 28, 2006 4.275 4.283 4.229 4.234 490,890 -0.02(-0.42%)
Jun 27, 2006 4.373 4.373 4.244 4.252 405,402 -0.11(-2.54%)
Jun 26, 2006 4.394 4.415 4.358 4.363 544,611 -0.02(-0.47%)
Jun 23, 2006 4.348 4.402 4.324 4.384 1,064,889 +0.04(+1.01%)
Jun 22, 2006 4.314 4.350 4.237 4.340 704,787 +0.03(+0.72%)
Jun 21, 2006 4.298 4.342 4.265 4.309 509,455 +0.01(+0.30%)
Jun 20, 2006 4.278 4.337 4.229 4.296 1,204,121 +0.01(+0.30%)
Jun 19, 2006 4.342 4.345 4.249 4.283 1,521,936 -0.04(-1.01%)
Jun 16, 2006 4.322 4.358 4.283 4.327 2,569,217 -0.00(-0.06%)
Jun 15, 2006 4.249 4.337 4.229 4.329 887,704 +0.11(+2.51%)
Jun 14, 2006 4.216 4.304 4.175 4.224 771,450 +0.00(+0.00%)
Jun 13, 2006 4.363 4.363 4.176 4.224 1,371,886 -0.13(-2.91%)
Jun 12, 2006 4.371 4.402 4.342 4.350 728,101 -0.01(-0.18%)
Jun 09, 2006 4.440 4.448 4.342 4.358 590,244 -0.06(-1.29%)
Jun 08, 2006 4.340 4.438 4.211 4.415 1,051,665 +0.07(+1.72%)
Jun 07, 2006 4.389 4.443 4.332 4.340 590,566 -0.06(-1.41%)
Jun 06, 2006 4.381 4.402 4.337 4.402 655,501 +0.01(+0.29%)
Jun 05, 2006 4.492 4.508 4.386 4.389 826,159 -0.13(-2.86%)
Jun 02, 2006 4.510 4.544 4.459 4.518 691,032 +0.00(+0.00%)
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.