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 )

20.78 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 4.450 4.450 4.398 4.439 1,257,613 +0.01(+0.17%)
Mar 30, 2006 4.442 4.468 4.416 4.431 478,749 -0.01(-0.29%)
Mar 29, 2006 4.462 4.470 4.421 4.444 608,291 +0.01(+0.23%)
Mar 28, 2006 4.499 4.506 4.416 4.434 545,941 -0.06(-1.32%)
Mar 27, 2006 4.460 4.509 4.444 4.493 592,873 +0.05(+1.22%)
Mar 24, 2006 4.431 4.457 4.411 4.439 726,475 +0.01(+0.17%)
Mar 23, 2006 4.501 4.522 4.411 4.431 717,121 -0.04(-0.92%)
Mar 22, 2006 4.524 4.543 4.447 4.473 1,111,093 -0.05(-1.14%)
Mar 21, 2006 4.584 4.612 4.488 4.524 1,365,286 -0.07(-1.63%)
Mar 20, 2006 4.617 4.636 4.587 4.599 1,460,477 +0.02(+0.34%)
Mar 17, 2006 4.615 4.630 4.568 4.584 1,668,733 +0.00(+0.06%)
Mar 16, 2006 4.649 4.649 4.548 4.581 647,301 -0.04(-0.95%)
Mar 15, 2006 4.625 4.649 4.599 4.625 790,803 +0.04(+0.85%)
Mar 14, 2006 4.491 4.612 4.457 4.587 1,230,983 +0.06(+1.37%)
Mar 13, 2006 4.638 4.649 4.478 4.524 882,295 -0.12(-2.56%)
Mar 10, 2006 4.612 4.643 4.579 4.643 1,170,838 +0.03(+0.62%)
Mar 09, 2006 4.553 4.628 4.530 4.615 1,289,630 +0.06(+1.36%)
Mar 08, 2006 4.574 4.597 4.444 4.553 1,234,242 -0.03(-0.68%)
Mar 07, 2006 4.504 4.594 4.496 4.584 2,075,874 +0.11(+2.42%)
Mar 06, 2006 4.491 4.504 4.434 4.475 1,079,451 +0.00(+0.06%)
Mar 03, 2006 4.470 4.535 4.444 4.473 1,070,434 -0.02(-0.46%)
Mar 02, 2006 4.517 4.532 4.462 4.493 767,586 -0.02(-0.34%)
Mar 01, 2006 4.483 4.532 4.457 4.509 1,002,263 +0.03(+0.63%)
Feb 28, 2006 4.419 4.512 4.419 4.481 1,714,179 +0.06(+1.40%)
Feb 27, 2006 4.393 4.426 4.367 4.419 1,117,985 +0.05(+1.24%)
Feb 24, 2006 4.364 4.364 4.261 4.364 336,574 +0.02(+0.54%)
Feb 23, 2006 4.328 4.364 4.222 4.341 794,313 +0.03(+0.60%)
Feb 22, 2006 4.287 4.318 4.256 4.315 563,360 +0.04(+0.91%)
Feb 21, 2006 4.269 4.287 4.209 4.276 407,783 +0.04(+0.85%)
Feb 17, 2006 4.258 4.266 4.227 4.240 458,500 -0.01(-0.24%)
Feb 16, 2006 4.245 4.258 4.199 4.251 451,248 +0.02(+0.37%)
Feb 15, 2006 4.269 4.269 4.191 4.235 504,063 -0.02(-0.36%)
Feb 14, 2006 4.217 4.258 4.134 4.251 689,291 +0.01(+0.30%)
Feb 13, 2006 4.225 4.292 4.199 4.238 474,201 -0.00(-0.06%)
Feb 10, 2006 4.263 4.302 4.217 4.240 475,161 -0.01(-0.12%)
Feb 09, 2006 4.302 4.318 4.217 4.245 464,696 -0.07(-1.56%)
Feb 08, 2006 4.230 4.313 4.227 4.313 770,009 +0.07(+1.71%)
Feb 07, 2006 4.269 4.284 4.207 4.240 1,300,791 -0.05(-1.14%)
Feb 06, 2006 4.282 4.305 4.251 4.289 306,554 +0.02(+0.42%)
Feb 03, 2006 4.261 4.302 4.245 4.271 542,148 +0.01(+0.18%)
Feb 02, 2006 4.282 4.297 4.240 4.263 631,217 -0.04(-0.84%)
Feb 01, 2006 4.263 4.315 4.263 4.300 457,076 +0.01(+0.24%)
Jan 31, 2006 4.305 4.310 4.263 4.289 512,310 +0.00(+0.00%)
Jan 30, 2006 4.266 4.315 4.263 4.289 401,096 +0.01(+0.18%)
Jan 27, 2006 4.266 4.300 4.251 4.282 536,080 +0.00(+0.06%)
Jan 26, 2006 4.253 4.300 4.251 4.279 1,057,585 +0.01(+0.12%)
Jan 25, 2006 4.310 4.328 4.217 4.274 2,032,433 -0.00(-0.06%)
Jan 24, 2006 4.323 4.323 4.240 4.276 842,426 -0.04(-0.96%)
Jan 23, 2006 4.253 4.326 4.253 4.318 479,685 +0.09(+2.08%)
Jan 20, 2006 4.341 4.341 4.204 4.230 608,860 -0.11(-2.50%)
Jan 19, 2006 4.302 4.338 4.253 4.338 461,620 +0.03(+0.72%)
Jan 18, 2006 4.274 4.315 4.225 4.307 363,611 +0.02(+0.54%)
Jan 17, 2006 4.305 4.326 4.227 4.284 712,399 -0.04(-0.96%)
Jan 13, 2006 4.320 4.328 4.269 4.326 391,897 +0.02(+0.48%)
Jan 12, 2006 4.263 4.328 4.227 4.305 804,197 +0.06(+1.34%)
Jan 11, 2006 4.225 4.263 4.189 4.248 558,054 -0.01(-0.18%)
Jan 10, 2006 4.217 4.263 4.158 4.256 572,338 +0.01(+0.24%)
Jan 09, 2006 4.217 4.261 4.199 4.245 545,991 +0.03(+0.67%)
Jan 06, 2006 4.251 4.263 4.186 4.217 935,477 -0.02(-0.49%)
Jan 05, 2006 4.212 4.251 4.178 4.238 673,436 +0.04(+1.05%)
Jan 04, 2006 4.225 4.238 4.139 4.194 862,232 -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.