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 )

21.02 +0.09 (+0.45%)
Streaming Delayed Price Updated: 12:11 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 (%)
Oct 29, 2004 3.911 3.924 3.911 3.911 120,465 +0.00(+0.00%)
Oct 28, 2004 3.898 3.911 3.883 3.911 731,313 -0.01(-0.33%)
Oct 27, 2004 3.893 3.924 3.872 3.924 208,780 +0.03(+0.66%)
Oct 26, 2004 3.914 3.914 3.875 3.898 230,472 -0.03(-0.66%)
Oct 25, 2004 3.934 3.960 3.909 3.924 29,825 -0.01(-0.26%)
Oct 22, 2004 3.947 3.973 3.934 3.934 58,102 -0.02(-0.39%)
Oct 21, 2004 3.976 3.976 3.937 3.950 255,262 -0.02(-0.52%)
Oct 20, 2004 3.950 4.002 3.950 3.971 329,245 +0.01(+0.20%)
Oct 19, 2004 3.911 3.989 3.911 3.963 858,363 -0.00(-0.07%)
Oct 18, 2004 3.932 3.973 3.885 3.965 421,434 +0.05(+1.39%)
Oct 15, 2004 3.911 3.922 3.872 3.911 716,981 +0.01(+0.26%)
Oct 14, 2004 3.953 3.963 3.898 3.901 416,011 -0.05(-1.24%)
Oct 13, 2004 3.968 3.981 3.937 3.950 275,791 +0.01(+0.33%)
Oct 12, 2004 3.950 3.999 3.924 3.937 577,148 -0.03(-0.65%)
Oct 11, 2004 3.950 3.976 3.937 3.963 781,280 +0.01(+0.33%)
Oct 08, 2004 3.924 3.976 3.924 3.950 1,803,879 +0.04(+0.99%)
Oct 07, 2004 3.872 3.924 3.872 3.911 3,091,424 +0.04(+1.00%)
Oct 06, 2004 3.898 3.898 3.872 3.872 2,090,129 -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.