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 )

21.10 +0.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 4.446 4.446 4.394 4.435 1,258,726 +0.01(+0.18%)
Mar 30, 2006 4.438 4.464 4.412 4.428 479,172 -0.01(-0.29%)
Mar 29, 2006 4.459 4.466 4.417 4.440 608,829 +0.01(+0.23%)
Mar 28, 2006 4.495 4.502 4.412 4.430 546,424 -0.06(-1.32%)
Mar 27, 2006 4.456 4.505 4.440 4.489 593,397 +0.05(+1.22%)
Mar 24, 2006 4.428 4.453 4.407 4.435 727,118 +0.01(+0.18%)
Mar 23, 2006 4.497 4.518 4.407 4.428 717,755 -0.04(-0.92%)
Mar 22, 2006 4.520 4.539 4.443 4.469 1,112,076 -0.05(-1.14%)
Mar 21, 2006 4.580 4.608 4.484 4.520 1,366,494 -0.07(-1.63%)
Mar 20, 2006 4.613 4.631 4.582 4.595 1,461,770 +0.02(+0.34%)
Mar 17, 2006 4.611 4.626 4.564 4.580 1,670,209 +0.00(+0.06%)
Mar 16, 2006 4.644 4.644 4.544 4.577 647,874 -0.04(-0.95%)
Mar 15, 2006 4.621 4.644 4.595 4.621 791,503 +0.04(+0.85%)
Mar 14, 2006 4.487 4.608 4.453 4.582 1,232,072 +0.06(+1.37%)
Mar 13, 2006 4.634 4.644 4.474 4.520 883,076 -0.12(-2.56%)
Mar 10, 2006 4.608 4.639 4.575 4.639 1,171,874 +0.03(+0.62%)
Mar 09, 2006 4.549 4.624 4.526 4.611 1,290,771 +0.06(+1.36%)
Mar 08, 2006 4.570 4.593 4.440 4.549 1,235,334 -0.03(-0.68%)
Mar 07, 2006 4.500 4.590 4.492 4.580 2,077,711 +0.11(+2.42%)
Mar 06, 2006 4.487 4.500 4.430 4.471 1,080,406 +0.00(+0.06%)
Mar 03, 2006 4.466 4.531 4.440 4.469 1,071,381 -0.02(-0.46%)
Mar 02, 2006 4.513 4.528 4.459 4.489 768,266 -0.02(-0.34%)
Mar 01, 2006 4.479 4.528 4.453 4.505 1,003,150 +0.03(+0.63%)
Feb 28, 2006 4.415 4.508 4.415 4.477 1,715,696 +0.06(+1.40%)
Feb 27, 2006 4.389 4.422 4.363 4.415 1,118,974 +0.05(+1.24%)
Feb 24, 2006 4.360 4.360 4.257 4.360 336,872 +0.02(+0.54%)
Feb 23, 2006 4.324 4.360 4.218 4.337 795,016 +0.03(+0.60%)
Feb 22, 2006 4.283 4.314 4.252 4.311 563,858 +0.04(+0.91%)
Feb 21, 2006 4.265 4.283 4.206 4.273 408,144 +0.04(+0.85%)
Feb 17, 2006 4.255 4.262 4.224 4.237 458,906 -0.01(-0.24%)
Feb 16, 2006 4.242 4.255 4.195 4.247 451,647 +0.02(+0.37%)
Feb 15, 2006 4.265 4.265 4.187 4.231 504,509 -0.02(-0.36%)
Feb 14, 2006 4.213 4.255 4.131 4.247 689,901 +0.01(+0.30%)
Feb 13, 2006 4.221 4.288 4.195 4.234 474,621 -0.00(-0.06%)
Feb 10, 2006 4.260 4.298 4.213 4.237 475,582 -0.01(-0.12%)
Feb 09, 2006 4.298 4.314 4.213 4.242 465,108 -0.07(-1.56%)
Feb 08, 2006 4.226 4.309 4.224 4.309 770,690 +0.07(+1.71%)
Feb 07, 2006 4.265 4.280 4.203 4.237 1,301,942 -0.05(-1.14%)
Feb 06, 2006 4.278 4.301 4.247 4.286 306,826 +0.02(+0.42%)
Feb 03, 2006 4.257 4.298 4.242 4.267 542,628 +0.01(+0.18%)
Feb 02, 2006 4.278 4.293 4.237 4.260 631,776 -0.04(-0.84%)
Feb 01, 2006 4.260 4.311 4.260 4.296 457,481 +0.01(+0.24%)
Jan 31, 2006 4.301 4.306 4.260 4.286 512,763 +0.00(+0.00%)
Jan 30, 2006 4.262 4.311 4.260 4.286 401,451 +0.01(+0.18%)
Jan 27, 2006 4.262 4.296 4.247 4.278 536,554 +0.00(+0.06%)
Jan 26, 2006 4.249 4.296 4.247 4.275 1,058,521 +0.01(+0.12%)
Jan 25, 2006 4.306 4.324 4.213 4.270 2,034,231 -0.00(-0.06%)
Jan 24, 2006 4.319 4.319 4.237 4.273 843,171 -0.04(-0.96%)
Jan 23, 2006 4.249 4.322 4.249 4.314 480,110 +0.09(+2.08%)
Jan 20, 2006 4.337 4.337 4.200 4.226 609,399 -0.11(-2.50%)
Jan 19, 2006 4.298 4.335 4.249 4.335 462,028 +0.03(+0.72%)
Jan 18, 2006 4.270 4.311 4.221 4.304 363,932 +0.02(+0.54%)
Jan 17, 2006 4.301 4.322 4.224 4.280 713,030 -0.04(-0.96%)
Jan 13, 2006 4.317 4.324 4.265 4.322 392,244 +0.02(+0.48%)
Jan 12, 2006 4.260 4.324 4.224 4.301 804,909 +0.06(+1.34%)
Jan 11, 2006 4.221 4.260 4.185 4.244 558,548 -0.01(-0.18%)
Jan 10, 2006 4.213 4.260 4.154 4.252 572,845 +0.01(+0.24%)
Jan 09, 2006 4.213 4.257 4.195 4.242 546,474 +0.03(+0.67%)
Jan 06, 2006 4.247 4.260 4.182 4.213 936,305 -0.02(-0.49%)
Jan 05, 2006 4.208 4.247 4.175 4.234 674,032 +0.04(+1.05%)
Jan 04, 2006 4.221 4.234 4.136 4.190 862,995 -0.01(-0.12%)
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.