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 (%)
Aug 31, 2005 4.433 4.593 4.409 4.593 266,689 +0.11(+2.48%)
Aug 30, 2005 4.459 4.546 4.394 4.482 178,276 -0.04(-0.80%)
Aug 29, 2005 4.422 4.518 4.397 4.518 168,721 +0.09(+1.92%)
Aug 26, 2005 4.505 4.518 4.433 4.433 101,829 -0.10(-2.22%)
Aug 25, 2005 4.510 4.582 4.484 4.533 250,862 +0.03(+0.75%)
Aug 24, 2005 4.515 4.631 4.443 4.500 267,549 -0.04(-0.97%)
Aug 23, 2005 4.686 4.828 4.518 4.544 1,081,979 -0.17(-3.56%)
Aug 22, 2005 4.639 4.758 4.544 4.712 200,382 +0.10(+2.13%)
Aug 19, 2005 4.549 4.634 4.531 4.613 169,995 +0.04(+0.90%)
Aug 18, 2005 4.554 4.624 4.518 4.572 283,298 -0.01(-0.28%)
Aug 17, 2005 4.647 4.686 4.582 4.585 262,633 -0.07(-1.55%)
Aug 16, 2005 4.686 4.686 4.616 4.657 241,015 -0.01(-0.11%)
Aug 15, 2005 4.616 4.691 4.616 4.662 223,317 +0.02(+0.33%)
Aug 12, 2005 4.699 4.758 4.590 4.647 306,035 -0.03(-0.55%)
Aug 11, 2005 4.681 4.737 4.601 4.673 503,227 +0.01(+0.11%)
Aug 10, 2005 4.817 4.841 4.652 4.668 280,288 -0.04(-0.93%)
Aug 09, 2005 4.792 4.975 4.655 4.712 339,173 +0.04(+0.94%)
Aug 08, 2005 4.706 4.797 4.668 4.668 217,654 -0.08(-1.63%)
Aug 05, 2005 5.032 5.032 4.706 4.745 1,702,417 -0.22(-4.52%)
Aug 04, 2005 4.949 4.988 4.856 4.970 2,103,942 +0.06(+1.26%)
Aug 03, 2005 4.743 4.923 4.683 4.908 2,057,259 +0.20(+4.22%)
Aug 02, 2005 4.706 4.730 4.624 4.709 415,043 +0.03(+0.56%)
Aug 01, 2005 4.647 4.699 4.562 4.683 212,568 +0.05(+1.14%)
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%)
Jul 01, 2005 4.650 4.650 4.582 4.642 232,021 +0.04(+0.84%)
Jun 30, 2005 4.570 4.670 4.570 4.603 671,591 +0.05(+1.19%)
Jun 29, 2005 4.595 4.626 4.508 4.549 347,915 -0.07(-1.56%)
Jun 28, 2005 4.647 4.668 4.593 4.621 597,538 -0.05(-1.10%)
Jun 27, 2005 4.580 4.673 4.580 4.673 397,508 -0.01(-0.22%)
Jun 24, 2005 4.564 4.683 4.536 4.683 2,951,305 +0.19(+4.13%)
Jun 23, 2005 4.621 4.621 4.466 4.497 501,983 -0.12(-2.68%)
Jun 22, 2005 4.621 4.626 4.564 4.621 364,122 +0.03(+0.67%)
Jun 21, 2005 4.606 4.644 4.557 4.590 419,765 -0.01(-0.28%)
Jun 20, 2005 4.629 4.644 4.572 4.603 508,340 -0.01(-0.22%)
Jun 17, 2005 4.642 4.644 4.570 4.613 462,625 +0.00(+0.06%)
Jun 16, 2005 4.570 4.611 4.544 4.611 249,080 +0.02(+0.45%)
Jun 15, 2005 4.544 4.601 4.523 4.590 438,160 +0.05(+1.02%)
Jun 14, 2005 4.539 4.557 4.505 4.544 338,553 +0.01(+0.11%)
Jun 13, 2005 4.531 4.544 4.451 4.539 131,241 -0.00(-0.06%)
Jun 10, 2005 4.515 4.544 4.461 4.541 193,635 +0.04(+0.98%)
Jun 09, 2005 4.440 4.515 4.386 4.497 271,988 +0.08(+1.75%)
Jun 08, 2005 4.440 4.474 4.389 4.420 299,086 -0.03(-0.75%)
Jun 07, 2005 4.495 4.510 4.453 4.453 403,136 +0.01(+0.12%)
Jun 06, 2005 4.399 4.489 4.376 4.448 260,414 +0.10(+2.19%)
Jun 03, 2005 4.440 4.448 4.311 4.353 409,903 -0.03(-0.65%)
Jun 02, 2005 4.291 4.440 4.291 4.381 288,620 -0.02(-0.53%)
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.